From fcbe8c24deb2bcc1b8dc2f1437e3048caccd7991 Mon Sep 17 00:00:00 2001 From: Github Actions Date: Wed, 23 Oct 2024 06:15:08 +0000 Subject: [PATCH] Commit from GitHub Actions (Scrape Stonk Prices) --- data/ABNB_full.json | 2 +- data/ABNB_partial.json | 2 +- data/ADM_full.json | 2 +- data/ADM_partial.json | 2 +- data/ASML_full.json | 2 +- data/ENPH_full.json | 2 +- data/ENPH_partial.json | 2 +- data/GM_full.json | 2 +- data/GM_partial.json | 2 +- data/LMT_full.json | 2 +- data/LMT_partial.json | 2 +- data/PFE_full.json | 2 +- data/PFE_partial.json | 2 +- data/PTON_full.json | 2 +- data/PTON_partial.json | 2 +- data/SBUX_full.json | 2 +- data/SBUX_partial.json | 2 +- data/SPOT_full.json | 2 +- data/SPOT_partial.json | 2 +- data/SQ_full.json | 2 +- data/SQ_partial.json | 2 +- data/TBLT_full.json | 2 +- data/TBLT_partial.json | 2 +- data/TXN_full.json | 2 +- data/TXN_partial.json | 2 +- data/W_full.json | 2 +- data/W_partial.json | 2 +- 27 files changed, 27 insertions(+), 27 deletions(-) diff --git a/data/ABNB_full.json b/data/ABNB_full.json index 2e0d54166..e90538202 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":"2024-10-30","estimated":2.16,"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":[]}] +[{"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":"2024-10-30","estimated":2.15,"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 2e0d54166..e90538202 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":"2024-10-30","estimated":2.16,"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":[]}] +[{"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":"2024-10-30","estimated":2.15,"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/ADM_full.json b/data/ADM_full.json index f0f89fb4a..2602eca7e 100644 --- a/data/ADM_full.json +++ b/data/ADM_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":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":1.28,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":1.22,"reported":1.03,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":63.4,"high":64.5,"low":63.31,"open":64.18,"volume":2869200},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":64.56,"high":64.68,"low":62.63,"open":63,"volume":2130000},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":65.72,"high":65.79,"low":64.72,"open":64.73,"volume":2490500},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":64.79,"high":66.08,"low":64.66,"open":65.28,"volume":1947500},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":64.19,"high":64.92,"low":63.53,"open":64.91,"volume":2730400},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":64.15,"high":64.39,"low":63.41,"open":64.39,"volume":1404300},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":62.22,"high":63.99,"low":62.19,"open":63.81,"volume":2255400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":62.65,"high":63.04,"low":61.89,"open":62.17,"volume":1847300},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":63.32,"high":64.31,"low":62.8,"open":62.8,"volume":1998700},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":63.98,"high":64.03,"low":63.14,"open":63.32,"volume":2048300},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":63.3,"high":64.24,"low":63.28,"open":63.78,"volume":3293500}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":62.5,"high":63.14,"low":59.04,"open":61,"volume":6377400},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":62.01,"high":62.63,"low":61,"open":62.12,"volume":4783600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":60.48,"high":62.67,"low":60.14,"open":62.31,"volume":3561900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":58.91,"high":60.57,"low":58.65,"open":60.26,"volume":4081500},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":58.18,"high":58.96,"low":57.58,"open":58,"volume":4091700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":57.96,"high":58.66,"low":57.74,"open":58.3,"volume":3019500},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":58.18,"high":59.21,"low":58.15,"open":58.61,"volume":2778100},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":58.48,"high":59.24,"low":58.27,"open":58.27,"volume":1849200},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":58.44,"high":58.5,"low":57.92,"open":58.27,"volume":1640200},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":58.07,"high":58.6,"low":57.72,"open":58.5,"volume":2045800},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":58.38,"high":58.43,"low":56.88,"open":57.88,"volume":3625500}]},{"date":"2024-04-30","estimated":1.36,"reported":1.46,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":60.52,"high":61.58,"low":60.17,"open":61.35,"volume":3154700},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":60.27,"high":60.72,"low":59.88,"open":60.68,"volume":3032300},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":60.42,"high":61.11,"low":60.22,"open":60.36,"volume":2400400},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":61.72,"high":61.88,"low":60.31,"open":60.51,"volume":3066800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":62.6,"high":62.91,"low":61.61,"open":61.85,"volume":7987200},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":62.5,"high":62.96,"low":61.56,"open":62.5,"volume":3169600},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":61.79,"high":62.29,"low":61.51,"open":61.99,"volume":3195200},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":61.56,"high":61.81,"low":60.42,"open":61.02,"volume":3708600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":61,"high":61.95,"low":60.61,"open":61.8,"volume":2726500},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":60.1,"high":61,"low":60.08,"open":60.72,"volume":2708800},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":60.69,"high":60.79,"low":60.21,"open":60.21,"volume":2977300}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":58.66,"high":60.78,"low":57.36,"open":60.78,"volume":6731000},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":58.37,"high":59.77,"low":58.24,"open":58.55,"volume":5208400},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":59.35,"high":59.46,"low":58.26,"open":58.73,"volume":3746200},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":59.17,"high":59.68,"low":58.86,"open":59.31,"volume":3273800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":60.19,"high":60.25,"low":58.92,"open":59.47,"volume":4187500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":61.59,"high":61.63,"low":60.72,"open":60.8,"volume":4171800},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":62.03,"high":62.48,"low":61.06,"open":61.25,"volume":4275500},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":62.44,"high":62.67,"low":61.97,"open":62.21,"volume":4173100},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":62.98,"high":63.06,"low":62.24,"open":62.64,"volume":2924300},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":62.63,"high":63.69,"low":62.5,"open":63.11,"volume":3690500},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":61.67,"high":62.98,"low":61.32,"open":62.98,"volume":3959800}]},{"date":"2024-03-12","estimated":1.43,"reported":1.36,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":11078,"close":53.17,"high":53.6,"low":53.03,"open":53.44,"volume":3044200},{"timestamp":1709044200,"date":"2024-02-27","index":11079,"close":52.79,"high":53.78,"low":52.7,"open":53.42,"volume":3783300},{"timestamp":1709130600,"date":"2024-02-28","index":11080,"close":53.01,"high":53.48,"low":52.65,"open":52.8,"volume":3027900},{"timestamp":1709217000,"date":"2024-02-29","index":11081,"close":53.11,"high":53.88,"low":52.8,"open":53.54,"volume":4941700},{"timestamp":1709303400,"date":"2024-03-01","index":11082,"close":54.24,"high":54.75,"low":53.55,"open":54.64,"volume":8080000},{"timestamp":1709562600,"date":"2024-03-04","index":11083,"close":53.22,"high":54.39,"low":52.92,"open":54.25,"volume":4712600},{"timestamp":1709649000,"date":"2024-03-05","index":11084,"close":53.46,"high":53.73,"low":52.89,"open":52.96,"volume":4131400},{"timestamp":1709735400,"date":"2024-03-06","index":11085,"close":54.15,"high":54.39,"low":53.61,"open":53.76,"volume":3473600},{"timestamp":1709821800,"date":"2024-03-07","index":11086,"close":54.25,"high":55.83,"low":53.4,"open":54.38,"volume":11253200},{"timestamp":1709908200,"date":"2024-03-08","index":11087,"close":54.81,"high":55.24,"low":53.95,"open":54.21,"volume":4756500},{"timestamp":1710163800,"date":"2024-03-11","index":11088,"close":54.91,"high":55.56,"low":54.67,"open":54.69,"volume":5209600}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":11089,"close":57.07,"high":58.46,"low":56.68,"open":57.08,"volume":10926000},{"timestamp":1710336600,"date":"2024-03-13","index":11090,"close":58.27,"high":59.32,"low":57.45,"open":57.5,"volume":14417800},{"timestamp":1710423000,"date":"2024-03-14","index":11091,"close":58.21,"high":59.59,"low":57.67,"open":58.39,"volume":8970100},{"timestamp":1710509400,"date":"2024-03-15","index":11092,"close":59.31,"high":59.78,"low":57.71,"open":57.77,"volume":14039300},{"timestamp":1710768600,"date":"2024-03-18","index":11093,"close":60.41,"high":61.1,"low":59.1,"open":59.1,"volume":7266100},{"timestamp":1710855000,"date":"2024-03-19","index":11094,"close":61.03,"high":61.23,"low":60.16,"open":60.16,"volume":6668900},{"timestamp":1710941400,"date":"2024-03-20","index":11095,"close":61.31,"high":61.77,"low":60.89,"open":61.03,"volume":5097400},{"timestamp":1711027800,"date":"2024-03-21","index":11096,"close":62.47,"high":62.99,"low":61.47,"open":61.51,"volume":6053400},{"timestamp":1711114200,"date":"2024-03-22","index":11097,"close":62,"high":63.09,"low":61.6,"open":63,"volume":4434100},{"timestamp":1711373400,"date":"2024-03-25","index":11098,"close":62.51,"high":63.08,"low":62.01,"open":62.1,"volume":4296500},{"timestamp":1711459800,"date":"2024-03-26","index":11099,"close":61.82,"high":62.61,"low":61.71,"open":62.61,"volume":3903500}]},{"date":"2023-10-24","estimated":1.52,"reported":1.63,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":10983,"close":73.9,"high":74.35,"low":72.86,"open":72.86,"volume":1845300},{"timestamp":1696944600,"date":"2023-10-10","index":10984,"close":74.15,"high":74.88,"low":73.94,"open":74.44,"volume":2159100},{"timestamp":1697031000,"date":"2023-10-11","index":10985,"close":73.7,"high":74.76,"low":73.29,"open":74.28,"volume":1981900},{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":72.77,"high":73.88,"low":72.01,"open":73.8,"volume":1898100},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":73.32,"high":73.48,"low":72.69,"open":72.7,"volume":1699400},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":74.52,"high":74.56,"low":73.38,"open":74,"volume":2042100},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":75.2,"high":75.51,"low":73.59,"open":73.67,"volume":1916100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":74.52,"high":76.06,"low":74.46,"open":75,"volume":1919200},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":73.84,"high":74.71,"low":73.61,"open":74.49,"volume":2164000},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":72.85,"high":74.24,"low":72.83,"open":74.04,"volume":2457300},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":72.4,"high":73.34,"low":72.37,"open":72.74,"volume":2718400}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":69.47,"high":72.63,"low":69.46,"open":71.68,"volume":5912100},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":71.05,"high":71.17,"low":69.31,"open":69.73,"volume":3672100},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":71.85,"high":72.47,"low":71.09,"open":71.13,"volume":3319300},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":70.04,"high":71.84,"low":69.69,"open":71.61,"volume":2915300},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":71.42,"high":71.75,"low":70.35,"open":70.4,"volume":2333300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":71.57,"high":72.02,"low":71.3,"open":71.53,"volume":2627000},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":71.37,"high":72.24,"low":71.22,"open":71.85,"volume":2516300},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":72.42,"high":72.59,"low":71.12,"open":71.43,"volume":2547300},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":72.91,"high":73.7,"low":72.72,"open":73.05,"volume":2330800},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":72.56,"high":73.37,"low":72.44,"open":72.91,"volume":2911100},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":72.11,"high":72.64,"low":71.97,"open":72.38,"volume":2575400}]},{"date":"2023-07-25","estimated":1.6,"reported":1.89,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":10919,"close":78.54,"high":79.29,"low":78.07,"open":78.07,"volume":3159200},{"timestamp":1689082200,"date":"2023-07-11","index":10920,"close":80.47,"high":80.6,"low":78.86,"open":78.93,"volume":2769200},{"timestamp":1689168600,"date":"2023-07-12","index":10921,"close":78.73,"high":80.88,"low":78.63,"open":80.8,"volume":2982500},{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":79.17,"high":79.43,"low":78.39,"open":79.03,"volume":2194800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":78.2,"high":79.66,"low":78.08,"open":79.66,"volume":1869800},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":79.56,"high":79.76,"low":78.27,"open":78.63,"volume":2441100},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":80.75,"high":81.62,"low":79.42,"open":79.58,"volume":2793900},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":81,"high":81.57,"low":80.31,"open":81.03,"volume":2329500},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":82.63,"high":82.88,"low":81.63,"open":81.88,"volume":2934300},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":82.14,"high":82.99,"low":82.1,"open":82.96,"volume":2537900},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":83.11,"high":83.74,"low":82.31,"open":82.55,"volume":3059600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":86.05,"high":86.3,"low":82.71,"open":83.24,"volume":4330300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":86.9,"high":87.3,"low":86.33,"open":86.8,"volume":3134400},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":85.79,"high":87.29,"low":85.47,"open":86.9,"volume":2676400},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":86.39,"high":86.49,"low":85.91,"open":86.28,"volume":1620900},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":84.96,"high":87,"low":84.36,"open":86.99,"volume":5483600},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":84.98,"high":85.23,"low":83.89,"open":84.43,"volume":2293200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":84.79,"high":85.88,"low":84.3,"open":84.49,"volume":2793500},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":84.97,"high":85.51,"low":84.29,"open":84.49,"volume":2134200},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":85.55,"high":87,"low":85.51,"open":85.54,"volume":3437500},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":87.21,"high":87.29,"low":85.4,"open":85.55,"volume":2750600},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":86.44,"high":86.79,"low":85.16,"open":86.34,"volume":2371500}]},{"date":"2023-04-25","estimated":1.78,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":10857,"close":80.05,"high":80.24,"low":78.83,"open":78.83,"volume":2108600},{"timestamp":1681219800,"date":"2023-04-11","index":10858,"close":81.39,"high":81.84,"low":80.21,"open":80.23,"volume":2521900},{"timestamp":1681306200,"date":"2023-04-12","index":10859,"close":81.11,"high":81.8,"low":80.99,"open":81.39,"volume":2432000},{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":81.22,"high":81.59,"low":80.35,"open":80.92,"volume":2154800},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":81.79,"high":82.85,"low":81.58,"open":81.9,"volume":2548800},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":82.2,"high":82.29,"low":81.63,"open":81.99,"volume":1654800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":82.55,"high":82.7,"low":81.99,"open":82.03,"volume":1807000},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":81.95,"high":82.95,"low":81.41,"open":82.86,"volume":2168200},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":81,"high":81.71,"low":80.63,"open":81.36,"volume":1932300},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":80.5,"high":81.52,"low":80.47,"open":81.48,"volume":2160000},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":80.8,"high":81.47,"low":80.49,"open":80.81,"volume":2501900}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":75.9,"high":79.05,"low":75.62,"open":78.5,"volume":5777600},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":77.03,"high":77.69,"low":75.27,"open":75.82,"volume":3457700},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":78.01,"high":78.59,"low":76.58,"open":76.7,"volume":3294100},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":78.08,"high":78.18,"low":77.3,"open":77.56,"volume":3474600},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":77.8,"high":78.66,"low":77.58,"open":78.24,"volume":1872300},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":75.52,"high":77.09,"low":74.97,"open":77.09,"volume":3479500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":75.02,"high":76.38,"low":74.93,"open":75.82,"volume":2590100},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":74.22,"high":75.47,"low":73.76,"open":74.78,"volume":3434900},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":75.96,"high":76.17,"low":74.73,"open":74.84,"volume":2507900},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":75.4,"high":76.53,"low":75.25,"open":76.28,"volume":2272700},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":75.02,"high":75.4,"low":74.29,"open":75,"volume":2464100}]},{"date":"2023-01-26","estimated":1.65,"reported":1.93,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":10796,"close":86.23,"high":86.4,"low":85.17,"open":85.68,"volume":2615000},{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":86.68,"high":86.84,"low":86.02,"open":86.76,"volume":2692500},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":87.39,"high":87.64,"low":86.16,"open":86.8,"volume":2813100},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":88.4,"high":88.71,"low":87,"open":87,"volume":2488300},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":88.09,"high":89.32,"low":88.08,"open":88.56,"volume":2744500},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":85,"high":88.31,"low":84.89,"open":88,"volume":3522600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":85.31,"high":87,"low":85.09,"open":85.18,"volume":3148500},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":84.75,"high":85.63,"low":83.96,"open":85.39,"volume":10151400},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":84.35,"high":84.72,"low":83.24,"open":84.7,"volume":4333100},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":85.77,"high":85.91,"low":83.1,"open":84.65,"volume":2458200},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":85.57,"high":85.6,"low":84.14,"open":84.83,"volume":3000400}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":84.9,"high":86.26,"low":82.81,"open":86.09,"volume":4499600},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":83.63,"high":85.67,"low":83.34,"open":85.3,"volume":3527600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":82.25,"high":83.33,"low":81.93,"open":83.13,"volume":4036400},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":82.85,"high":82.98,"low":81.11,"open":81.56,"volume":5008000},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":83.37,"high":83.84,"low":82.53,"open":82.74,"volume":5673900},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":82.31,"high":83,"low":81.09,"open":82.37,"volume":5729200},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":82.28,"high":83.69,"low":82.07,"open":83,"volume":2702800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":82.56,"high":82.93,"low":82,"open":82.3,"volume":2881300},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":82.66,"high":82.75,"low":81.71,"open":82.35,"volume":3326400},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":81.6,"high":82.99,"low":81.22,"open":81.99,"volume":3082700},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":80.6,"high":86.14,"low":80.3,"open":81.74,"volume":3743100}]},{"date":"2022-10-25","estimated":1.44,"reported":1.86,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":10733,"close":86.61,"high":87.6,"low":85.87,"open":86.81,"volume":2261700},{"timestamp":1665495000,"date":"2022-10-11","index":10734,"close":86.3,"high":87.56,"low":84.69,"open":85.93,"volume":2587000},{"timestamp":1665581400,"date":"2022-10-12","index":10735,"close":86.03,"high":86.91,"low":83.81,"open":86.3,"volume":4447100},{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":88.84,"high":88.96,"low":84.5,"open":84.81,"volume":2066400},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":83.38,"high":89.23,"low":83.3,"open":89.23,"volume":2997600},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":85.76,"high":86.19,"low":84.75,"open":84.75,"volume":2484200},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":87.77,"high":87.94,"low":86.33,"open":86.66,"volume":1912500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":88.35,"high":88.71,"low":87.42,"open":87.98,"volume":1786700},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":88.33,"high":89.71,"low":88.03,"open":89,"volume":3182200},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":89.69,"high":90.06,"low":87.24,"open":87.62,"volume":2222900},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":89.28,"high":90.46,"low":89.11,"open":89.99,"volume":2253100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":91.14,"high":91.66,"low":88.56,"open":90.23,"volume":4168000},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":93.59,"high":94.13,"low":91.89,"open":92.07,"volume":3741600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":94.13,"high":96.13,"low":93.79,"open":94.27,"volume":3210600},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":94.88,"high":95.46,"low":93.44,"open":94.02,"volume":1901100},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":96.98,"high":97.84,"low":95.21,"open":95.31,"volume":4720600},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":97.53,"high":97.98,"low":96.37,"open":97.36,"volume":2324200},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":95.8,"high":97.89,"low":94.89,"open":95.95,"volume":2797300},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":96.28,"high":97.23,"low":94.36,"open":95.48,"volume":1992800},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":95.19,"high":98.28,"low":94.98,"open":97.88,"volume":2787000},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":95.6,"high":95.66,"low":94.27,"open":95.2,"volume":2821800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":96.39,"high":96.79,"low":95.21,"open":95.81,"volume":2132900}]},{"date":"2022-07-26","estimated":1.71,"reported":2.15,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":10669,"close":72.63,"high":73.68,"low":72.52,"open":72.95,"volume":1896100},{"timestamp":1657632600,"date":"2022-07-12","index":10670,"close":72.85,"high":73.98,"low":71.55,"open":71.91,"volume":2016500},{"timestamp":1657719000,"date":"2022-07-13","index":10671,"close":72.69,"high":73.3,"low":72,"open":72.47,"volume":2093000},{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":71.7,"high":71.92,"low":70.02,"open":71.16,"volume":3104000},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":72,"high":72.58,"low":71.15,"open":72.35,"volume":2048500},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":72.55,"high":73.85,"low":72.35,"open":72.71,"volume":2211700},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":73.83,"high":74.03,"low":72.65,"open":72.95,"volume":1862800},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":74.57,"high":74.75,"low":72.84,"open":73.25,"volume":1988100},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":74.02,"high":74.34,"low":73.38,"open":74.01,"volume":1548200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":73.84,"high":74.7,"low":73.4,"open":74,"volume":1480700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":75.62,"high":76.43,"low":74.37,"open":74.8,"volume":2709800}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":78.92,"high":80,"low":76.65,"open":78.28,"volume":5602400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":80.45,"high":80.86,"low":77.63,"open":78.25,"volume":4388900},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":79.35,"high":81.07,"low":78.99,"open":79.93,"volume":3022200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":82.77,"high":82.84,"low":79.81,"open":79.83,"volume":4656000},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":84.26,"high":84.82,"low":82.76,"open":82.89,"volume":3843400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":82.79,"high":84.43,"low":82.65,"open":84.07,"volume":3187700},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":82.25,"high":82.85,"low":81.46,"open":82.44,"volume":2538300},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":82.02,"high":82.58,"low":81.38,"open":81.83,"volume":2413200},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":82.76,"high":83.8,"low":81.48,"open":81.87,"volume":2178400},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":82.49,"high":83.34,"low":82.25,"open":82.9,"volume":2522000},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":82.86,"high":84,"low":82.52,"open":82.9,"volume":1751600}]},{"date":"2022-04-26","estimated":1.41,"reported":1.9,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":10607,"close":95.25,"high":96.03,"low":94.16,"open":95.07,"volume":4721300},{"timestamp":1649683800,"date":"2022-04-11","index":10608,"close":94.57,"high":96.99,"low":94.51,"open":96.91,"volume":3784600},{"timestamp":1649770200,"date":"2022-04-12","index":10609,"close":95.07,"high":96.3,"low":94.27,"open":95.02,"volume":4400600},{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":95.55,"high":96.15,"low":93.91,"open":95.28,"volume":2781600},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":96.91,"high":97.64,"low":95.73,"open":95.94,"volume":2459800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":96.46,"high":97.7,"low":95.31,"open":95.76,"volume":3077900},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":95.93,"high":96.05,"low":94.01,"open":95.55,"volume":3848700},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":98.22,"high":98.44,"low":95.65,"open":96.06,"volume":3258600},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":96.05,"high":98.88,"low":95.79,"open":98.71,"volume":3600300},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":92.18,"high":96.12,"low":92.02,"open":95.96,"volume":4111600},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.96,"high":91.75,"low":88.76,"open":91.5,"volume":5029800}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":90.64,"high":95.97,"low":89.96,"open":94.61,"volume":7081100},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":93.92,"high":95.55,"low":89.62,"open":92.81,"volume":7217600},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":92.51,"high":94.73,"low":91.16,"open":94.67,"volume":5018200},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":89.56,"high":92.73,"low":89.39,"open":91.98,"volume":6341700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.31,"high":90.45,"low":88,"open":90.21,"volume":3578500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":89.76,"high":90.88,"low":88.84,"open":89.29,"volume":3859500},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":91.15,"high":91.3,"low":88.92,"open":90.24,"volume":3413600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":89.41,"high":91.71,"low":88.31,"open":91.15,"volume":2934800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":89.73,"high":90.14,"low":88.37,"open":88.91,"volume":2597500},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":84.36,"high":88.55,"low":83.99,"open":88.52,"volume":4329000},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":84.97,"high":88.09,"low":84.09,"open":85.31,"volume":4026600}]},{"date":"2022-01-25","estimated":1.37,"reported":1.5,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":10544,"close":69.81,"high":69.86,"low":68.95,"open":69.34,"volume":2029200},{"timestamp":1641825000,"date":"2022-01-10","index":10545,"close":69.93,"high":70.5,"low":69.19,"open":69.82,"volume":2583700},{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":70.48,"high":70.57,"low":69.57,"open":70.2,"volume":2483000},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":70.42,"high":70.95,"low":69.81,"open":70.55,"volume":2224000},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":70.9,"high":71.23,"low":70.58,"open":70.65,"volume":1930600},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":71.55,"high":71.67,"low":70.42,"open":70.84,"volume":1757300},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":71.27,"high":71.52,"low":70.47,"open":70.96,"volume":2094000},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":71,"high":72.12,"low":71,"open":71.56,"volume":2638500},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":68.89,"high":71.41,"low":68.81,"open":71.09,"volume":3803700},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":68.94,"high":69.66,"low":68.33,"open":69.23,"volume":5093300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":68.59,"high":68.82,"low":66.7,"open":68.4,"volume":4235400}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":68.37,"high":68.95,"low":65.64,"open":67.5,"volume":4188200},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":72.27,"high":72.52,"low":69.63,"open":69.99,"volume":6153400},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":74.2,"high":75.23,"low":72.75,"open":72.84,"volume":8203000},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":75.92,"high":75.96,"low":74,"open":74.16,"volume":5871300},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":75,"high":75.57,"low":73.6,"open":75.33,"volume":5621300},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":75.53,"high":75.75,"low":74.74,"open":75.2,"volume":2791000},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":76.69,"high":76.84,"low":75.2,"open":75.47,"volume":2841200},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":75.67,"high":76.46,"low":75.15,"open":76.01,"volume":2116200},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":75.71,"high":76.29,"low":74.61,"open":75.96,"volume":2435500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":75.98,"high":76.29,"low":75.27,"open":75.91,"volume":2111600},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":76.69,"high":77.1,"low":75.98,"open":76.3,"volume":2416200}]},{"date":"2021-10-26","estimated":0.89,"reported":0.97,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":63.97,"high":64.45,"low":63.25,"open":63.55,"volume":1955300},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":63.39,"high":63.68,"low":62.99,"open":63.3,"volume":2080100},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":62.92,"high":63.59,"low":62.21,"open":63.5,"volume":2172800},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":64.17,"high":64.21,"low":62.65,"open":63.45,"volume":1971600},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":63.95,"high":64.52,"low":63.75,"open":64.5,"volume":2149600},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":63.8,"high":64.56,"low":63.11,"open":63.81,"volume":1686100},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":64.54,"high":64.57,"low":63.44,"open":64.08,"volume":1553200},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":64.84,"high":65.26,"low":64.3,"open":64.84,"volume":2290000},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":64.87,"high":65.16,"low":64.36,"open":64.78,"volume":1488600},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":66.22,"high":66.44,"low":64.93,"open":64.93,"volume":1692200},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":66.63,"high":66.76,"low":66.04,"open":66.4,"volume":2424000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":65.36,"high":66.78,"low":65.22,"open":66.65,"volume":3276000},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":64.53,"high":66.09,"low":64.42,"open":65.79,"volume":2638000},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":64.84,"high":65.15,"low":64.08,"open":64.6,"volume":2991900},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":64.24,"high":65.14,"low":64.19,"open":64.71,"volume":3301700},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":63.61,"high":64.62,"low":63.45,"open":64.51,"volume":3187300},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":63.37,"high":63.68,"low":63.14,"open":63.62,"volume":2782100},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":64.9,"high":64.91,"low":62.58,"open":63,"volume":4029100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":64.23,"high":65.19,"low":64.01,"open":64.94,"volume":2174600},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":64.49,"high":65.08,"low":63.98,"open":64.69,"volume":2371500},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":63.8,"high":65.12,"low":63.63,"open":64.75,"volume":2563200},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":64.43,"high":64.47,"low":63.45,"open":63.84,"volume":1839200}]},{"date":"2021-07-27","estimated":1.03,"reported":1.33,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":60,"high":60.57,"low":59.74,"open":60.5,"volume":2049300},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":59.24,"high":60.2,"low":59.09,"open":59.9,"volume":1821800},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":58.78,"high":59.71,"low":58.66,"open":59.07,"volume":1522700},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":59.02,"high":59.14,"low":58.52,"open":58.57,"volume":1433500},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":58.21,"high":59.37,"low":58.01,"open":59.24,"volume":1788600},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":57.45,"high":58.01,"low":56.91,"open":57.61,"volume":2593300},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":58.03,"high":58.7,"low":57.27,"open":57.52,"volume":2322000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":58.1,"high":58.77,"low":57.92,"open":58.27,"volume":3063200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":57.41,"high":58,"low":56.96,"open":57.96,"volume":2263500},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":58.01,"high":58.15,"low":57.29,"open":57.57,"volume":1897100},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":58.44,"high":58.85,"low":58.22,"open":58.22,"volume":3221100}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":58.85,"high":59.83,"low":57.53,"open":59.05,"volume":3993700},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":58.64,"high":59.02,"low":57.64,"open":58.7,"volume":3210200},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":59.6,"high":59.74,"low":58.96,"open":59.3,"volume":2023300},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":59.72,"high":60.54,"low":59.63,"open":59.77,"volume":3612000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":59.36,"high":60.7,"low":59.33,"open":59.93,"volume":2152400},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":59.79,"high":59.91,"low":58.52,"open":59.38,"volume":1481300},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":58.75,"high":59.57,"low":58.51,"open":59.57,"volume":2232700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":58.8,"high":59.35,"low":58.73,"open":59.14,"volume":2330900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":60.29,"high":60.44,"low":59.19,"open":59.19,"volume":3110000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":60.56,"high":60.79,"low":59.87,"open":60.28,"volume":2585400},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":61.41,"high":61.44,"low":60.5,"open":60.6,"volume":2726800}]},{"date":"2021-04-27","estimated":1.04,"reported":1.39,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":58.59,"high":58.94,"low":58.29,"open":58.8,"volume":1750900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":57.9,"high":58.38,"low":57.65,"open":58.28,"volume":2077200},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":58.55,"high":58.75,"low":57.79,"open":58,"volume":2022100},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":58.67,"high":59.02,"low":58.09,"open":58.99,"volume":1733900},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":59.45,"high":59.58,"low":58.64,"open":59.14,"volume":1819200},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":59.29,"high":59.74,"low":58.86,"open":59.64,"volume":2089100},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":58.71,"high":59.48,"low":58.28,"open":59.29,"volume":1473400},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":59.83,"high":59.94,"low":58.75,"open":59.08,"volume":1941200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":58.87,"high":59.67,"low":58.74,"open":59.46,"volume":2134900},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.41,"high":59.65,"low":58.63,"open":59.06,"volume":2148000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":59.98,"high":60.71,"low":59.48,"open":59.63,"volume":3840700}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":61.82,"high":62.51,"low":59.5,"open":59.83,"volume":4741200},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":63.1,"high":63.31,"low":61.9,"open":62.3,"volume":3660700},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":63.56,"high":63.9,"low":62.83,"open":63.72,"volume":4124600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":63.13,"high":63.43,"low":62.69,"open":63.43,"volume":3332000},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":64.63,"high":64.91,"low":63.71,"open":63.86,"volume":3359700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":65.1,"high":65.42,"low":64.49,"open":64.6,"volume":3015400},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":66.2,"high":66.28,"low":64.84,"open":65.3,"volume":3453100},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":66.69,"high":66.86,"low":65.66,"open":66.6,"volume":3417700},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":67.02,"high":67.34,"low":66.13,"open":66.63,"volume":2852100},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":67.63,"high":68.68,"low":67.26,"open":67.26,"volume":4003800},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":66.89,"high":67.73,"low":66.05,"open":67.41,"volume":2382900}]},{"date":"2021-01-26","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":52.57,"high":53.11,"low":51.7,"open":52.62,"volume":2909100},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":52.04,"high":52.48,"low":51.68,"open":51.83,"volume":2238800},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":51.4,"high":52.16,"low":51.39,"open":52.16,"volume":2523100},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":51.77,"high":52.33,"low":50.89,"open":51.27,"volume":4196700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":52.87,"high":53.38,"low":52.16,"open":52.36,"volume":2373900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":52.2,"high":52.77,"low":51.58,"open":52.55,"volume":2676700},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":53.1,"high":53.25,"low":52.53,"open":52.91,"volume":3321700},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":53.5,"high":53.99,"low":52.79,"open":53.45,"volume":2307400},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":52.79,"high":53.63,"low":52.69,"open":53.32,"volume":1812500},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":52.82,"high":53.11,"low":51.92,"open":52.38,"volume":1818800},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":53.09,"high":53.69,"low":52.53,"open":52.82,"volume":2556200}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":52.18,"high":53.3,"low":51.83,"open":53.1,"volume":2637800},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":49.58,"high":51.94,"low":49.28,"open":51.53,"volume":3744500},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":51.01,"high":51.31,"low":49.58,"open":49.93,"volume":2962100},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":50.01,"high":50.9,"low":49.7,"open":50.73,"volume":4765400},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":50.48,"high":50.75,"low":50.18,"open":50.48,"volume":2562300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":50.94,"high":51.82,"low":50.8,"open":51,"volume":4181800},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":51.44,"high":51.58,"low":50.76,"open":50.99,"volume":2221700},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":52.52,"high":52.53,"low":51.47,"open":51.51,"volume":1874700},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":53.3,"high":53.31,"low":52.68,"open":53.03,"volume":2577500},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":53.65,"high":53.82,"low":53.14,"open":53.3,"volume":2233000},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":54.48,"high":54.7,"low":53.37,"open":53.75,"volume":2661300}]},{"date":"2020-10-29","estimated":0.71,"reported":0.89,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":48.85,"high":49.14,"low":47.85,"open":48.03,"volume":4577400},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":49.94,"high":49.97,"low":48.18,"open":48.45,"volume":2759200},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":49.79,"high":50.22,"low":49.63,"open":50.04,"volume":2192300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":50.31,"high":51.47,"low":50,"open":50.71,"volume":3823700},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":50.87,"high":51.31,"low":50.52,"open":50.83,"volume":3246900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":50.81,"high":51.6,"low":50.77,"open":50.77,"volume":2711000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":51.68,"high":51.78,"low":50.82,"open":50.88,"volume":2309400},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":51.87,"high":52.05,"low":51.59,"open":51.88,"volume":2028100},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":51.19,"high":51.77,"low":50.84,"open":51.67,"volume":2491400},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":50.36,"high":51.24,"low":50.36,"open":51.01,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":49.52,"high":50.92,"low":49.46,"open":49.7,"volume":4291300}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":49.92,"high":50.28,"low":48.93,"open":49.38,"volume":3687400},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":46.24,"high":49.58,"low":45.68,"open":48,"volume":6630100},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":48.56,"high":48.58,"low":46.95,"open":47.15,"volume":4924800},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":47.9,"high":49.6,"low":47.39,"open":49.32,"volume":4088600},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":46.51,"high":48.1,"low":46.46,"open":48.03,"volume":3781500},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":47.91,"high":48.42,"low":46.87,"open":47.05,"volume":2946300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":48.27,"high":48.73,"low":47.75,"open":48.2,"volume":3125400},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":49.29,"high":51.39,"low":49.27,"open":50.2,"volume":3642200},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":50.15,"high":50.64,"low":49.49,"open":49.65,"volume":2481900},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":50.09,"high":50.5,"low":48.84,"open":50.5,"volume":2523400},{"timestamp":1605191400,"date":"2020-11-12","index":10254,"close":49.33,"high":49.88,"low":48.84,"open":49.88,"volume":2084400}]},{"date":"2020-07-29","estimated":0.51,"reported":0.85,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":40.44,"high":40.57,"low":39.44,"open":39.79,"volume":2169700},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":40.9,"high":41.2,"low":40.6,"open":41,"volume":2132500},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":40.96,"high":41.34,"low":40.58,"open":40.82,"volume":2496600},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":41.17,"high":41.33,"low":40.9,"open":41.08,"volume":1974200},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":40.22,"high":41,"low":40.22,"open":41,"volume":2115300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":40.86,"high":41.34,"low":40.3,"open":40.36,"volume":1855400},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":41.16,"high":41.3,"low":40.59,"open":40.78,"volume":1862800},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":42.26,"high":42.27,"low":41.2,"open":41.3,"volume":2616600},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":42.09,"high":42.7,"low":41.97,"open":42.39,"volume":2458800},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":42.13,"high":42.15,"low":40.8,"open":41.32,"volume":2290700},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":42.59,"high":42.97,"low":42.13,"open":42.13,"volume":2556200}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":42.92,"high":43.28,"low":42.57,"open":43,"volume":2714700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":43.36,"high":43.6,"low":42.73,"open":43,"volume":2856600},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":42.83,"high":43.58,"low":42.03,"open":43.26,"volume":3500900},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":42.93,"high":43.34,"low":42.71,"open":42.97,"volume":2236200},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":42.72,"high":42.9,"low":42.47,"open":42.83,"volume":1979200},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":43.34,"high":43.46,"low":42.92,"open":43,"volume":2217200},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":43.55,"high":43.79,"low":43.3,"open":43.31,"volume":1745900},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":44.03,"high":44.1,"low":43.29,"open":43.37,"volume":2241400},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":44.49,"high":44.76,"low":44.13,"open":44.14,"volume":1936800},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":44.39,"high":45.21,"low":44.32,"open":45,"volume":2169500},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":44.45,"high":44.91,"low":44.37,"open":44.83,"volume":1940100}]},{"date":"2020-04-29","estimated":0.55,"reported":0.64,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":37.24,"high":37.52,"low":36.44,"open":36.86,"volume":3445500},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":35.49,"high":36.5,"low":35.23,"open":36.24,"volume":2691000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":35.66,"high":35.9,"low":34.68,"open":35.63,"volume":2736900},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":37.19,"high":37.35,"low":36.31,"open":36.7,"volume":3870200},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":36.34,"high":37.49,"low":36.31,"open":36.57,"volume":2588400},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":35,"high":35.78,"low":34.86,"open":35.76,"volume":2906600},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":35.4,"high":35.71,"low":34.76,"open":35.52,"volume":3132800},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":35.74,"high":36.2,"low":35.47,"open":35.59,"volume":2417400},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":35.99,"high":36.16,"low":35.36,"open":36.08,"volume":2244700},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":36.54,"high":36.71,"low":35.81,"open":35.87,"volume":1906500},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":37.17,"high":37.31,"low":36.31,"open":37.17,"volume":2657800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":38.41,"high":38.6,"low":37.64,"open":37.9,"volume":3875400},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":37.14,"high":38.71,"low":37.05,"open":38.4,"volume":4571500},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":35.12,"high":36.93,"low":34.94,"open":36.66,"volume":2772900},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":34.76,"high":34.96,"low":34.35,"open":34.77,"volume":2530500},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":34.96,"high":35.57,"low":34.92,"open":35.15,"volume":2623400},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":34.4,"high":35.31,"low":34.31,"open":35.08,"volume":2934400},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":34.76,"high":35.22,"low":34.69,"open":34.89,"volume":2964600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":36.39,"high":36.49,"low":35.25,"open":35.4,"volume":2890500},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":35.43,"high":36.08,"low":35.07,"open":36,"volume":2588600},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":34.74,"high":36.03,"low":34.66,"open":35.87,"volume":2321900},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":33.84,"high":34.8,"low":33.63,"open":34.5,"volume":2888800}]},{"date":"2020-01-29","estimated":0.69,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":44.42,"high":44.48,"low":43.98,"open":44.04,"volume":3167800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":44.5,"high":44.64,"low":44.08,"open":44.51,"volume":4798500},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":44.39,"high":44.84,"low":44.01,"open":44.35,"volume":2586700},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":45.34,"high":45.46,"low":44.59,"open":44.65,"volume":2585000},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":45.25,"high":45.55,"low":45.11,"open":45.4,"volume":2741700},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":45.12,"high":45.39,"low":44.87,"open":45.1,"volume":2663400},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":44.93,"high":45.31,"low":44.89,"open":45.24,"volume":2101400},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":44.97,"high":45.04,"low":44.51,"open":44.74,"volume":1459900},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":44.3,"high":45.06,"low":43.98,"open":45.05,"volume":2169300},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":43.53,"high":43.9,"low":43.37,"open":43.76,"volume":2718500},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":43.92,"high":44.11,"low":43.53,"open":43.7,"volume":2219100}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":43.68,"high":44.1,"low":43.66,"open":44.06,"volume":2799500},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":45.8,"high":46,"low":44.78,"open":45.62,"volume":5958800},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":44.76,"high":45.62,"low":44.55,"open":45.48,"volume":8398100},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":44.96,"high":45.27,"low":44.64,"open":44.97,"volume":3939400},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":45.37,"high":45.69,"low":45.27,"open":45.5,"volume":2567400},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":46.07,"high":46.14,"low":45.69,"open":45.78,"volume":3038600},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":45.98,"high":46.33,"low":45.94,"open":46.19,"volume":2387300},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":45.71,"high":46,"low":45.55,"open":45.73,"volume":2289400},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":45.68,"high":45.87,"low":45.36,"open":45.6,"volume":1695300},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":46.12,"high":46.51,"low":45.73,"open":45.9,"volume":2200100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":45.61,"high":46.17,"low":45.59,"open":45.95,"volume":2281000}]},{"date":"2019-10-31","estimated":0.69,"reported":0.77,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":39.7,"high":40.37,"low":39.64,"open":40.28,"volume":2529000},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":39.85,"high":39.96,"low":39.06,"open":39.62,"volume":2377700},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":39.64,"high":40.02,"low":39.63,"open":39.73,"volume":3559900},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":40.4,"high":40.47,"low":39.82,"open":39.94,"volume":2386700},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":40.56,"high":40.76,"low":40.01,"open":40.38,"volume":1619800},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":40.73,"high":40.78,"low":40.23,"open":40.52,"volume":1592800},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":40.54,"high":40.91,"low":40.26,"open":40.82,"volume":1789000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":41.01,"high":41.11,"low":40.42,"open":40.54,"volume":1944400},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":41.3,"high":41.74,"low":41.01,"open":41.32,"volume":2295000},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":41.51,"high":41.77,"low":40.99,"open":41.12,"volume":2508600},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":40.53,"high":41.33,"low":40.39,"open":41.31,"volume":3236700}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":42.04,"high":42.17,"low":40.49,"open":41.15,"volume":5368500},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":42.43,"high":42.45,"low":42.01,"open":42.27,"volume":3513300},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":43.06,"high":43.33,"low":42.5,"open":42.65,"volume":3542700},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":42.97,"high":43.55,"low":42.91,"open":43.45,"volume":2491600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":42.88,"high":43.17,"low":42.83,"open":42.97,"volume":1953200},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":43.54,"high":43.78,"low":43.07,"open":43.08,"volume":2639100},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":43.31,"high":43.34,"low":42.9,"open":43.33,"volume":2542200},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":43.53,"high":43.6,"low":42.95,"open":43.27,"volume":3094100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":43.24,"high":43.6,"low":43.04,"open":43.6,"volume":2613200},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":42.82,"high":43.19,"low":42.66,"open":43.05,"volume":1938000},{"timestamp":1573741800,"date":"2019-11-14","index":10003,"close":42.78,"high":43.11,"low":42.58,"open":42.9,"volume":2464700}]},{"date":"2019-08-01","estimated":0.61,"reported":0.6,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":40.31,"high":40.82,"low":40.28,"open":40.76,"volume":2675600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":40.16,"high":40.42,"low":39.63,"open":40.12,"volume":3756900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":40.25,"high":40.67,"low":40.22,"open":40.34,"volume":3390600},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":40.38,"high":40.7,"low":40.32,"open":40.4,"volume":3146600},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":40.54,"high":40.88,"low":40.46,"open":40.54,"volume":2921700},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":40.57,"high":40.67,"low":40.19,"open":40.42,"volume":2813500},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":40.68,"high":40.95,"low":40.42,"open":40.62,"volume":2422900},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":40.59,"high":40.94,"low":40.51,"open":40.57,"volume":2080100},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":40.9,"high":41.02,"low":40.61,"open":40.62,"volume":2430600},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":40.95,"high":41.1,"low":40.53,"open":40.77,"volume":2718200},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":41.08,"high":41.79,"low":40.79,"open":40.85,"volume":8111900}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":41.15,"high":42.1,"low":41,"open":41.12,"volume":7037200},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":40.07,"high":41.16,"low":39.41,"open":40.97,"volume":7796600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":37.78,"high":39.54,"low":37.47,"open":39.01,"volume":9265700},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":37.42,"high":38.2,"low":36.46,"open":38.17,"volume":6826100},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":37.28,"high":37.39,"low":36.45,"open":36.82,"volume":5799800},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":38.3,"high":38.31,"low":37.19,"open":37.49,"volume":3918800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":38.36,"high":38.53,"low":37.64,"open":38.19,"volume":3689300},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":37.4,"high":38.03,"low":37.03,"open":38.03,"volume":3628100},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":37.76,"high":38.73,"low":37.27,"open":37.27,"volume":3850300},{"timestamp":1565789400,"date":"2019-08-14","index":9938,"close":36.77,"high":37.59,"low":36.71,"open":37.28,"volume":4239300},{"timestamp":1565875800,"date":"2019-08-15","index":9939,"close":36.76,"high":37.05,"low":36.5,"open":36.88,"volume":2992800}]},{"date":"2019-04-26","estimated":0.6,"reported":0.46,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":43.24,"high":43.4,"low":42.77,"open":42.85,"volume":2487000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":43.29,"high":43.77,"low":43.08,"open":43.33,"volume":1965300},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":43.38,"high":43.45,"low":43.12,"open":43.29,"volume":3374000},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":43.34,"high":43.48,"low":43.17,"open":43.41,"volume":2308700},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":42.98,"high":43.6,"low":42.86,"open":43.44,"volume":1928600},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":43.04,"high":43.19,"low":42.88,"open":43.1,"volume":2289000},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":42.76,"high":43.14,"low":42.73,"open":43.01,"volume":2318200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":42.66,"high":42.81,"low":42.5,"open":42.72,"volume":2508100},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":42.7,"high":42.9,"low":42.44,"open":42.7,"volume":3180800},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":42.78,"high":43.06,"low":42.58,"open":42.78,"volume":2275000},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":41.72,"high":42.67,"low":41.61,"open":42.51,"volume":5070600}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":40.91,"high":42,"low":40.39,"open":41.55,"volume":6032900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":43.27,"high":43.44,"low":41.42,"open":41.73,"volume":6932500},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":44.6,"high":44.64,"low":43.39,"open":43.41,"volume":7347800},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":44.07,"high":44.89,"low":44.07,"open":44.44,"volume":5399300},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":43.54,"high":44.06,"low":43.09,"open":43.91,"volume":4427600},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":43.67,"high":43.77,"low":43.06,"open":43.57,"volume":3140200},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":43.09,"high":43.35,"low":42.73,"open":42.75,"volume":3176600},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":42.71,"high":43.07,"low":42.48,"open":42.88,"volume":4358500},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":42.42,"high":43.28,"low":42.35,"open":42.81,"volume":3898400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":42.56,"high":42.71,"low":42.07,"open":42.1,"volume":2454100},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":42.43,"high":42.65,"low":41.45,"open":42.38,"volume":3810900}]},{"date":"2019-02-05","estimated":0.92,"reported":0.88,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":44.26,"high":44.52,"low":43.65,"open":43.67,"volume":2646400},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":43.56,"high":44.08,"low":43.22,"open":44.08,"volume":3115500},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":43.71,"high":43.85,"low":43.09,"open":43.67,"volume":2554700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":43.67,"high":44.05,"low":43.48,"open":43.5,"volume":2181000},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":43.72,"high":44.1,"low":43.66,"open":43.82,"volume":1996200},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":44.17,"high":44.18,"low":43.42,"open":43.6,"volume":2281200},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":44.21,"high":44.51,"low":43.99,"open":44.32,"volume":3404200},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":44.69,"high":44.88,"low":44.18,"open":44.37,"volume":2857600},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":44.9,"high":45.04,"low":44.41,"open":44.47,"volume":5076200},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":44.89,"high":45.13,"low":44.76,"open":45.04,"volume":2337700},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":44.49,"high":44.91,"low":44.23,"open":44.8,"volume":3226400}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":41.85,"high":43.71,"low":41.42,"open":42.93,"volume":10306500},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":41.87,"high":41.9,"low":41.4,"open":41.7,"volume":6194600},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":41.4,"high":41.82,"low":41.12,"open":41.8,"volume":4076600},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":41.76,"high":42.05,"low":41.34,"open":42,"volume":6580400},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":42.01,"high":42.07,"low":41.37,"open":41.83,"volume":3569200},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":42.34,"high":42.58,"low":41.94,"open":42.15,"volume":3322100},{"timestamp":1550068200,"date":"2019-02-13","index":9812,"close":42.4,"high":42.65,"low":42.11,"open":42.4,"volume":3046600},{"timestamp":1550154600,"date":"2019-02-14","index":9813,"close":42.24,"high":42.66,"low":42.1,"open":42.25,"volume":2990000},{"timestamp":1550241000,"date":"2019-02-15","index":9814,"close":41.98,"high":42.54,"low":41.82,"open":42.29,"volume":4056100},{"timestamp":1550586600,"date":"2019-02-19","index":9815,"close":41.85,"high":42.04,"low":41.79,"open":42,"volume":4843000},{"timestamp":1550673000,"date":"2019-02-20","index":9816,"close":41.97,"high":42.22,"low":41.8,"open":41.9,"volume":5803100}]},{"date":"2018-11-06","estimated":0.83,"reported":0.92,"pre":[{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":48.91,"high":49.75,"low":48.86,"open":49.71,"volume":1994200},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":49.06,"high":49.17,"low":47.78,"open":48.5,"volume":4263400},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":47.75,"high":49.38,"low":47.65,"open":49.1,"volume":5496900},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":47.9,"high":48.17,"low":47.39,"open":47.76,"volume":3032500},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":46.46,"high":47.59,"low":46.15,"open":47.59,"volume":4529300},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":47.01,"high":47.52,"low":46.52,"open":46.7,"volume":3316600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":48,"high":48.03,"low":46.98,"open":47.4,"volume":3884200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":47.25,"high":48.24,"low":47.11,"open":48.18,"volume":4614200},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.72,"high":48.74,"low":47.33,"open":47.37,"volume":4586200},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":48,"high":49.2,"low":47.68,"open":48.73,"volume":3483200},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":48.1,"high":48.38,"low":47.83,"open":48.06,"volume":3683600}],"post":[{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.33,"high":48.67,"low":46.46,"open":47.99,"volume":5319000},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.3,"high":48.32,"low":47.07,"open":47.25,"volume":5147600},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.57,"high":48.96,"low":48.07,"open":48.48,"volume":3620300},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.26,"high":48.98,"low":48.2,"open":48.62,"volume":7033300},{"timestamp":1542033000,"date":"2018-11-12","index":9750,"close":47.94,"high":48.66,"low":47.85,"open":48.26,"volume":2620900},{"timestamp":1542119400,"date":"2018-11-13","index":9751,"close":48.02,"high":48.51,"low":47.85,"open":48.02,"volume":4057000},{"timestamp":1542205800,"date":"2018-11-14","index":9752,"close":46.6,"high":48.31,"low":46.27,"open":48.18,"volume":4275400},{"timestamp":1542292200,"date":"2018-11-15","index":9753,"close":46.13,"high":46.39,"low":45.45,"open":46.32,"volume":4251200},{"timestamp":1542378600,"date":"2018-11-16","index":9754,"close":46.38,"high":46.79,"low":45.84,"open":46.1,"volume":3789100},{"timestamp":1542637800,"date":"2018-11-19","index":9755,"close":46.31,"high":46.72,"low":45.92,"open":46.42,"volume":2983500},{"timestamp":1542724200,"date":"2018-11-20","index":9756,"close":45.66,"high":46.56,"low":45.6,"open":46.18,"volume":3430300}]},{"date":"2018-07-31","estimated":0.77,"reported":1.02,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":47.17,"high":47.65,"low":46.97,"open":47.59,"volume":3159200},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":47.72,"high":47.94,"low":47.12,"open":47.19,"volume":3405100},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":47.31,"high":47.76,"low":47.03,"open":47.72,"volume":2823100},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":47.25,"high":47.55,"low":47.21,"open":47.32,"volume":2904300},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":47.12,"high":47.37,"low":46.9,"open":47.37,"volume":2532400},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":47.23,"high":47.36,"low":47.01,"open":47.23,"volume":2038000},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":47.3,"high":47.69,"low":47.18,"open":47.32,"volume":4609600},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":47.24,"high":47.59,"low":46.74,"open":47.21,"volume":3555700},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":47.71,"high":47.97,"low":47.37,"open":47.41,"volume":2427600},{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":47.61,"high":47.89,"low":47.3,"open":47.72,"volume":2653300},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":47.35,"high":47.76,"low":47.3,"open":47.56,"volume":3418100}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":48.26,"high":49.57,"low":47.68,"open":49.25,"volume":11368100},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":48.11,"high":48.95,"low":48.05,"open":48.34,"volume":5427800},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":49.34,"high":49.5,"low":48.17,"open":48.17,"volume":6796100},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":49.95,"high":49.99,"low":49.33,"open":49.6,"volume":4369600},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":50.06,"high":50.41,"low":49.85,"open":50,"volume":3701300},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":50.25,"high":50.6,"low":50.09,"open":50.09,"volume":3238900},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":49.97,"high":50.31,"low":49.69,"open":50.26,"volume":2261800},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":50.24,"high":50.29,"low":49.74,"open":50.12,"volume":2974800},{"timestamp":1533907800,"date":"2018-08-10","index":9685,"close":49.87,"high":50.18,"low":49.74,"open":49.99,"volume":1809500},{"timestamp":1534167000,"date":"2018-08-13","index":9686,"close":49.32,"high":50,"low":49.12,"open":49.97,"volume":2140400},{"timestamp":1534253400,"date":"2018-08-14","index":9687,"close":49.94,"high":49.98,"low":49.34,"open":49.34,"volume":2713500}]},{"date":"2018-05-01","estimated":0.5,"reported":0.68,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":45.47,"high":45.68,"low":45.26,"open":45.5,"volume":2811500},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":45.69,"high":45.75,"low":45.34,"open":45.68,"volume":2521400},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":45.65,"high":45.78,"low":45.42,"open":45.78,"volume":2351400},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":45.79,"high":46.08,"low":45.48,"open":45.65,"volume":3349300},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":45.5,"high":46.25,"low":45.05,"open":45.96,"volume":4383000},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":45.49,"high":45.62,"low":45.2,"open":45.56,"volume":4123200},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":45.16,"high":45.73,"low":44.86,"open":45.51,"volume":3590300},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":45.84,"high":45.99,"low":44.94,"open":45.14,"volume":5596100},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":45.85,"high":45.99,"low":45.55,"open":45.83,"volume":3510400},{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":46.05,"high":46.24,"low":45.7,"open":45.86,"volume":2691800},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":45.38,"high":46.18,"low":45.22,"open":46.15,"volume":6682100}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":45.03,"high":45.99,"low":44.78,"open":45.6,"volume":4567800},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":44.43,"high":45.46,"low":44.25,"open":45.17,"volume":5756600},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":43.6,"high":44.5,"low":43.36,"open":44.29,"volume":4873100},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":43.86,"high":44.13,"low":43.35,"open":43.44,"volume":4056300},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":43.69,"high":44.02,"low":43.45,"open":43.83,"volume":6399000},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":43.95,"high":44.65,"low":43.63,"open":43.77,"volume":4788300},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":43.7,"high":44.17,"low":43.64,"open":44.12,"volume":3332100},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":43.9,"high":44.23,"low":43.72,"open":43.85,"volume":2778900},{"timestamp":1526045400,"date":"2018-05-11","index":9622,"close":43.98,"high":44.33,"low":43.83,"open":43.91,"volume":3195200},{"timestamp":1526304600,"date":"2018-05-14","index":9623,"close":44.42,"high":44.56,"low":44.05,"open":44.1,"volume":4516500},{"timestamp":1526391000,"date":"2018-05-15","index":9624,"close":44.41,"high":44.72,"low":44.16,"open":44.29,"volume":4534200}]},{"date":"2018-02-06","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":42.75,"high":42.77,"low":41.15,"open":41.18,"volume":7332700},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":42.61,"high":42.84,"low":42.27,"open":42.35,"volume":3915200},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":42.84,"high":43.2,"low":42.49,"open":42.69,"volume":4123100},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":42.89,"high":43.4,"low":42.81,"open":43.28,"volume":3223900},{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":43.59,"high":43.69,"low":42.61,"open":42.9,"volume":4052700},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":43.11,"high":43.5,"low":43.1,"open":43.38,"volume":2457300},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":42.48,"high":43.12,"low":42.24,"open":42.84,"volume":2885700},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":42.95,"high":43.22,"low":42.52,"open":42.68,"volume":5210600},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":42.46,"high":42.99,"low":42.3,"open":42.77,"volume":2921400},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":41.43,"high":42.13,"low":41.4,"open":42.04,"volume":3016100},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":40.6,"high":42.54,"low":40.51,"open":42.24,"volume":5039900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":42,"high":42.25,"low":40.2,"open":40.21,"volume":5859600},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":42.19,"high":43.05,"low":42.17,"open":42.31,"volume":4587800},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":41.35,"high":42.4,"low":41.34,"open":42.4,"volume":4495200},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":41.49,"high":41.82,"low":40.62,"open":41.76,"volume":5540600},{"timestamp":1518445800,"date":"2018-02-12","index":9560,"close":41.27,"high":41.74,"low":40.37,"open":41.65,"volume":6433500},{"timestamp":1518532200,"date":"2018-02-13","index":9561,"close":41.34,"high":41.42,"low":40.97,"open":41.1,"volume":2449900},{"timestamp":1518618600,"date":"2018-02-14","index":9562,"close":41.82,"high":41.95,"low":40.72,"open":40.91,"volume":3644400},{"timestamp":1518705000,"date":"2018-02-15","index":9563,"close":43.2,"high":43.2,"low":42,"open":42.18,"volume":3873100},{"timestamp":1518791400,"date":"2018-02-16","index":9564,"close":43.13,"high":43.43,"low":42.63,"open":42.74,"volume":3062400},{"timestamp":1519137000,"date":"2018-02-20","index":9565,"close":42.57,"high":43.18,"low":42.3,"open":42.79,"volume":4532900},{"timestamp":1519223400,"date":"2018-02-21","index":9566,"close":42.12,"high":42.8,"low":42.12,"open":42.5,"volume":3960600}]},{"date":"2017-10-31","estimated":0.55,"reported":0.45,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":43.7,"high":44.04,"low":43.53,"open":43.97,"volume":2606500},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":43.67,"high":43.79,"low":43.4,"open":43.62,"volume":1272000},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":43.31,"high":43.85,"low":43.29,"open":43.67,"volume":1995500},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":43.31,"high":43.32,"low":42.88,"open":43.17,"volume":2126100},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":43.49,"high":43.5,"low":43.26,"open":43.43,"volume":2023300},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":43.57,"high":43.67,"low":43.38,"open":43.5,"volume":2244400},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":43.73,"high":43.98,"low":43.54,"open":43.57,"volume":2746900},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":43.44,"high":43.6,"low":42.9,"open":43.6,"volume":2229800},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":43.01,"high":43.77,"low":42.98,"open":43.67,"volume":3256900},{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":43.07,"high":43.13,"low":42.58,"open":43.03,"volume":2682300},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":42.81,"high":43.09,"low":42.6,"open":42.91,"volume":3280600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":40.87,"high":41.59,"low":39.95,"open":40.74,"volume":8963800},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":40.62,"high":41.11,"low":40.08,"open":40.97,"volume":7011600},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":40.16,"high":40.98,"low":40.09,"open":40.5,"volume":3717100},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":39.78,"high":40.19,"low":39.65,"open":40.13,"volume":3157900},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":39.27,"high":39.84,"low":39.1,"open":39.73,"volume":2882000},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":39.54,"high":39.57,"low":39.22,"open":39.27,"volume":4562800},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":39.8,"high":39.81,"low":39.54,"open":39.65,"volume":3273400},{"timestamp":1510237800,"date":"2017-11-09","index":9497,"close":39.6,"high":40.15,"low":39.51,"open":39.69,"volume":3933800},{"timestamp":1510324200,"date":"2017-11-10","index":9498,"close":39.93,"high":39.96,"low":39.45,"open":39.49,"volume":2591300},{"timestamp":1510583400,"date":"2017-11-13","index":9499,"close":39.74,"high":40.02,"low":39.7,"open":39.93,"volume":2524200},{"timestamp":1510669800,"date":"2017-11-14","index":9500,"close":39.79,"high":40.66,"low":39.7,"open":39.72,"volume":4733100}]},{"date":"2017-08-01","estimated":0.52,"reported":0.57,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":9415,"close":41.6,"high":41.7,"low":41,"open":41.46,"volume":1819600},{"timestamp":1500384600,"date":"2017-07-18","index":9416,"close":41.18,"high":41.53,"low":41.09,"open":41.46,"volume":1947900},{"timestamp":1500471000,"date":"2017-07-19","index":9417,"close":41.28,"high":41.67,"low":41.12,"open":41.25,"volume":3574500},{"timestamp":1500557400,"date":"2017-07-20","index":9418,"close":41.42,"high":41.7,"low":40.91,"open":41.26,"volume":2521300},{"timestamp":1500643800,"date":"2017-07-21","index":9419,"close":41.26,"high":41.56,"low":41.03,"open":41.38,"volume":2717000},{"timestamp":1500903000,"date":"2017-07-24","index":9420,"close":41.38,"high":41.66,"low":41.18,"open":41.27,"volume":3581100},{"timestamp":1500989400,"date":"2017-07-25","index":9421,"close":41.96,"high":42.08,"low":41.45,"open":41.55,"volume":3078700},{"timestamp":1501075800,"date":"2017-07-26","index":9422,"close":41.71,"high":42.1,"low":41.61,"open":42.06,"volume":2376600},{"timestamp":1501162200,"date":"2017-07-27","index":9423,"close":41.78,"high":41.84,"low":41.26,"open":41.7,"volume":2978100},{"timestamp":1501248600,"date":"2017-07-28","index":9424,"close":41.78,"high":41.92,"low":41.42,"open":41.75,"volume":3125500},{"timestamp":1501507800,"date":"2017-07-31","index":9425,"close":42.18,"high":42.68,"low":41.8,"open":41.93,"volume":9333600}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":9426,"close":43.3,"high":43.69,"low":42.3,"open":42.98,"volume":6339200},{"timestamp":1501680600,"date":"2017-08-02","index":9427,"close":42.49,"high":43.32,"low":42.38,"open":43.1,"volume":4236300},{"timestamp":1501767000,"date":"2017-08-03","index":9428,"close":42.62,"high":43.2,"low":42.27,"open":42.57,"volume":3389200},{"timestamp":1501853400,"date":"2017-08-04","index":9429,"close":42.59,"high":42.69,"low":42.27,"open":42.64,"volume":2595100},{"timestamp":1502112600,"date":"2017-08-07","index":9430,"close":42.44,"high":42.86,"low":42.36,"open":42.65,"volume":3246200},{"timestamp":1502199000,"date":"2017-08-08","index":9431,"close":42.24,"high":42.65,"low":42.1,"open":42.44,"volume":3065200},{"timestamp":1502285400,"date":"2017-08-09","index":9432,"close":42.49,"high":42.54,"low":42.13,"open":42.29,"volume":2316600},{"timestamp":1502371800,"date":"2017-08-10","index":9433,"close":42.12,"high":42.49,"low":42.1,"open":42.34,"volume":3733700},{"timestamp":1502458200,"date":"2017-08-11","index":9434,"close":41.26,"high":41.78,"low":41.14,"open":41.78,"volume":3784100},{"timestamp":1502717400,"date":"2017-08-14","index":9435,"close":41.95,"high":42.21,"low":41.38,"open":41.38,"volume":2967700},{"timestamp":1502803800,"date":"2017-08-15","index":9436,"close":42.05,"high":42.16,"low":41.41,"open":41.68,"volume":4097900}]},{"date":"2017-05-02","estimated":0.62,"reported":0.6,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":44.68,"high":44.75,"low":44.29,"open":44.29,"volume":2944000},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":45.41,"high":45.83,"low":44.55,"open":44.7,"volume":3757800},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":44.6,"high":45.48,"low":44.51,"open":45.33,"volume":2896800},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":44.9,"high":45.08,"low":44.53,"open":44.71,"volume":2539300},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":44.81,"high":45.3,"low":44.72,"open":45.04,"volume":2081100},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":45.38,"high":45.6,"low":45.18,"open":45.27,"volume":2661400},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":45.58,"high":45.88,"low":45.38,"open":45.45,"volume":1844100},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":45.27,"high":45.69,"low":45.25,"open":45.66,"volume":1549100},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":45.78,"high":45.86,"low":45.09,"open":45.14,"volume":1803800},{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":45.75,"high":45.81,"low":45.48,"open":45.63,"volume":2148500},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":45.73,"high":45.91,"low":45.42,"open":45.88,"volume":2582700}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":41.67,"high":43.99,"low":41.52,"open":43,"volume":8265700},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":41.31,"high":41.86,"low":41.1,"open":41.72,"volume":6239600},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":42.4,"high":42.85,"low":41.29,"open":41.37,"volume":4432500},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":42.43,"high":42.84,"low":42.17,"open":42.67,"volume":3244200},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":42.96,"high":43.1,"low":42.3,"open":42.5,"volume":3907100},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":42.36,"high":42.82,"low":42.24,"open":42.75,"volume":2966300},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":42.29,"high":42.47,"low":42.01,"open":42.37,"volume":2489600},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":42.03,"high":42.33,"low":41.91,"open":42.3,"volume":2181100},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":41.96,"high":42.23,"low":41.86,"open":42.13,"volume":1557200},{"timestamp":1494855000,"date":"2017-05-15","index":9372,"close":42.14,"high":42.22,"low":41.81,"open":42.03,"volume":3052000},{"timestamp":1494941400,"date":"2017-05-16","index":9373,"close":41.9,"high":42.3,"low":41.66,"open":41.96,"volume":2251300}]},{"date":"2017-02-07","estimated":0.77,"reported":0.75,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":44.71,"high":44.73,"low":44.13,"open":44.62,"volume":1973300},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":44.66,"high":45.46,"low":44.6,"open":44.76,"volume":3245100},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":45.2,"high":45.45,"low":44.87,"open":44.9,"volume":3367800},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":44.55,"high":45.34,"low":44.49,"open":45.05,"volume":2577600},{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":44.52,"high":44.9,"low":44.28,"open":44.56,"volume":2054700},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":44.13,"high":44.59,"low":43.69,"open":44.51,"volume":2572700},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":44.26,"high":44.33,"low":43.32,"open":44.18,"volume":5041100},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":43.77,"high":44.55,"low":43.59,"open":44.48,"volume":2486200},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":43.99,"high":44.13,"low":43.49,"open":43.87,"volume":3624000},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":43.99,"high":44.39,"low":43.91,"open":44.18,"volume":3292400},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":44.02,"high":44.35,"low":43.8,"open":44.09,"volume":3890600}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":44.59,"high":45.05,"low":41.74,"open":42.96,"volume":7474400},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":43.46,"high":44.76,"low":43.19,"open":44.71,"volume":4308200},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":43.54,"high":43.98,"low":43.43,"open":43.46,"volume":3120600},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":43.83,"high":43.89,"low":43.47,"open":43.67,"volume":2355700},{"timestamp":1486996200,"date":"2017-02-13","index":9309,"close":43.71,"high":44.05,"low":43.08,"open":43.9,"volume":2979000},{"timestamp":1487082600,"date":"2017-02-14","index":9310,"close":43.73,"high":43.87,"low":43.27,"open":43.74,"volume":2734200},{"timestamp":1487169000,"date":"2017-02-15","index":9311,"close":44.47,"high":44.58,"low":43.72,"open":43.85,"volume":4061000},{"timestamp":1487255400,"date":"2017-02-16","index":9312,"close":44.1,"high":44.55,"low":43.9,"open":44.26,"volume":4259700},{"timestamp":1487341800,"date":"2017-02-17","index":9313,"close":44.69,"high":44.69,"low":43.98,"open":44.07,"volume":2809700},{"timestamp":1487687400,"date":"2017-02-21","index":9314,"close":44.81,"high":45.2,"low":44.51,"open":44.55,"volume":5068500},{"timestamp":1487773800,"date":"2017-02-22","index":9315,"close":44.72,"high":44.92,"low":44.43,"open":44.59,"volume":3271500}]},{"date":"2016-11-01","estimated":0.46,"reported":0.59,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":9228,"close":41.85,"high":42.3,"low":41.79,"open":42.13,"volume":2054700},{"timestamp":1476797400,"date":"2016-10-18","index":9229,"close":41.98,"high":42.38,"low":41.97,"open":42.24,"volume":2143700},{"timestamp":1476883800,"date":"2016-10-19","index":9230,"close":42.22,"high":42.27,"low":41.49,"open":41.96,"volume":1797600},{"timestamp":1476970200,"date":"2016-10-20","index":9231,"close":42.18,"high":42.51,"low":41.99,"open":42.12,"volume":2044800},{"timestamp":1477056600,"date":"2016-10-21","index":9232,"close":42.32,"high":42.43,"low":41.61,"open":41.92,"volume":1720900},{"timestamp":1477315800,"date":"2016-10-24","index":9233,"close":42.51,"high":42.97,"low":42.37,"open":42.6,"volume":1324300},{"timestamp":1477402200,"date":"2016-10-25","index":9234,"close":42.53,"high":42.83,"low":42.38,"open":42.62,"volume":1878800},{"timestamp":1477488600,"date":"2016-10-26","index":9235,"close":43.28,"high":43.45,"low":42.31,"open":42.42,"volume":2856300},{"timestamp":1477575000,"date":"2016-10-27","index":9236,"close":43.08,"high":43.42,"low":42.76,"open":43.37,"volume":2156700},{"timestamp":1477661400,"date":"2016-10-28","index":9237,"close":43.59,"high":43.96,"low":43.1,"open":43.17,"volume":2628600},{"timestamp":1477920600,"date":"2016-10-31","index":9238,"close":43.57,"high":44.2,"low":43.51,"open":43.7,"volume":3867300}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":9239,"close":46.75,"high":47.34,"low":45.36,"open":45.37,"volume":9705600},{"timestamp":1478093400,"date":"2016-11-02","index":9240,"close":47.26,"high":47.88,"low":46.66,"open":46.75,"volume":6221000},{"timestamp":1478179800,"date":"2016-11-03","index":9241,"close":47.43,"high":47.87,"low":47.05,"open":47.05,"volume":4376500},{"timestamp":1478266200,"date":"2016-11-04","index":9242,"close":46.92,"high":47.55,"low":46.89,"open":47.38,"volume":2804100},{"timestamp":1478529000,"date":"2016-11-07","index":9243,"close":47.05,"high":47.59,"low":46.93,"open":47.46,"volume":3425900},{"timestamp":1478615400,"date":"2016-11-08","index":9244,"close":47.72,"high":47.88,"low":46.93,"open":46.95,"volume":3132000},{"timestamp":1478701800,"date":"2016-11-09","index":9245,"close":46.28,"high":46.92,"low":45.07,"open":46.84,"volume":5372600},{"timestamp":1478788200,"date":"2016-11-10","index":9246,"close":45.18,"high":46.57,"low":45.05,"open":46.42,"volume":3959800},{"timestamp":1478874600,"date":"2016-11-11","index":9247,"close":41.73,"high":43.79,"low":41.6,"open":43.57,"volume":7004500},{"timestamp":1479133800,"date":"2016-11-14","index":9248,"close":42.88,"high":42.97,"low":41.44,"open":41.58,"volume":5139700},{"timestamp":1479220200,"date":"2016-11-15","index":9249,"close":43.49,"high":43.52,"low":42.85,"open":42.86,"volume":4292800}]},{"date":"2016-08-02","estimated":0.45,"reported":0.41,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":44.25,"high":44.31,"low":43.92,"open":44,"volume":2386600},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":43.48,"high":44.08,"low":43.33,"open":44,"volume":2751900},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":43.39,"high":43.57,"low":43,"open":43.33,"volume":2704600},{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":43.39,"high":43.87,"low":43.2,"open":43.35,"volume":2352000},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":43.72,"high":43.8,"low":43.26,"open":43.4,"volume":1900000},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":43.6,"high":43.79,"low":43.5,"open":43.61,"volume":1716400},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":43.87,"high":44.12,"low":43.63,"open":43.64,"volume":2139100},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":43.9,"high":44.17,"low":43.56,"open":43.87,"volume":2383100},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":44.94,"high":45,"low":43.8,"open":44.02,"volume":4282600},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":45.08,"high":45.39,"low":44.74,"open":44.74,"volume":4834200},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":44.24,"high":44.74,"low":43.7,"open":44.58,"volume":4548600}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":43.45,"high":44.61,"low":42.88,"open":43.05,"volume":4718100},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":43.93,"high":43.93,"low":42.91,"open":43.45,"volume":3182000},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":43.74,"high":44.49,"low":43.42,"open":44.37,"volume":2843800},{"timestamp":1470403800,"date":"2016-08-05","index":9178,"close":44.45,"high":44.6,"low":43.71,"open":43.82,"volume":2839500},{"timestamp":1470663000,"date":"2016-08-08","index":9179,"close":44.52,"high":45.05,"low":44.43,"open":44.57,"volume":2234400},{"timestamp":1470749400,"date":"2016-08-09","index":9180,"close":44.38,"high":44.73,"low":44.23,"open":44.64,"volume":2076800},{"timestamp":1470835800,"date":"2016-08-10","index":9181,"close":44.31,"high":44.82,"low":44.16,"open":44.48,"volume":1742000},{"timestamp":1470922200,"date":"2016-08-11","index":9182,"close":43.93,"high":44.43,"low":43.74,"open":44.4,"volume":2284300},{"timestamp":1471008600,"date":"2016-08-12","index":9183,"close":44.07,"high":44.2,"low":43.54,"open":43.85,"volume":2177300},{"timestamp":1471267800,"date":"2016-08-15","index":9184,"close":43.77,"high":44.13,"low":43.49,"open":43.56,"volume":1847500},{"timestamp":1471354200,"date":"2016-08-16","index":9185,"close":43.47,"high":43.76,"low":43.41,"open":43.55,"volume":1623600}]},{"date":"2016-05-03","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":37.71,"high":37.82,"low":36.88,"open":37.1,"volume":3523500},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":38.23,"high":38.58,"low":37.84,"open":37.98,"volume":3142500},{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":38.87,"high":38.99,"low":38.07,"open":38.25,"volume":4224900},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":38.35,"high":39.16,"low":38.2,"open":39,"volume":3701200},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":39.62,"high":39.63,"low":38.64,"open":38.79,"volume":4194400},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":39.26,"high":39.46,"low":38.91,"open":39.37,"volume":3022900},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":39.73,"high":40,"low":39.19,"open":39.5,"volume":4037600},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":39.91,"high":40.09,"low":39.42,"open":39.74,"volume":3090500},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":40.07,"high":40.62,"low":39.72,"open":39.86,"volume":4531700},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":39.94,"high":40.11,"low":39.49,"open":39.87,"volume":4854100},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":40.26,"high":40.55,"low":39.55,"open":39.59,"volume":5965200}],"post":[{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":39.1,"high":40.65,"low":39.03,"open":39.95,"volume":5170800},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":38.72,"high":39.37,"low":38.56,"open":39.01,"volume":4318300},{"timestamp":1462455000,"date":"2016-05-05","index":9114,"close":38.08,"high":39.23,"low":37.96,"open":38.87,"volume":3934400},{"timestamp":1462541400,"date":"2016-05-06","index":9115,"close":38.2,"high":38.36,"low":37.87,"open":38.05,"volume":2528600},{"timestamp":1462800600,"date":"2016-05-09","index":9116,"close":37.73,"high":38.39,"low":37.36,"open":38.23,"volume":4166600},{"timestamp":1462887000,"date":"2016-05-10","index":9117,"close":38.4,"high":38.43,"low":37.95,"open":37.95,"volume":2865000},{"timestamp":1462973400,"date":"2016-05-11","index":9118,"close":37.96,"high":38.48,"low":37.9,"open":38.27,"volume":2921000},{"timestamp":1463059800,"date":"2016-05-12","index":9119,"close":38.54,"high":38.79,"low":38.04,"open":38.25,"volume":3288500},{"timestamp":1463146200,"date":"2016-05-13","index":9120,"close":37.63,"high":38.43,"low":37.45,"open":38.41,"volume":3219600},{"timestamp":1463405400,"date":"2016-05-16","index":9121,"close":37.65,"high":37.9,"low":37.18,"open":37.28,"volume":2145700},{"timestamp":1463491800,"date":"2016-05-17","index":9122,"close":37.49,"high":37.89,"low":37.36,"open":37.44,"volume":2708400}]},{"date":"2016-02-02","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":31.51,"high":32.62,"low":31.16,"open":32.6,"volume":8763700},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":30.51,"high":32.05,"low":30.29,"open":31.94,"volume":8756900},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":31.29,"high":31.71,"low":29.86,"open":30.25,"volume":9252500},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":31.92,"high":32.48,"low":31.2,"open":31.26,"volume":6085300},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":33.23,"high":33.37,"low":32.49,"open":32.52,"volume":5279600},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":32.43,"high":33,"low":32.36,"open":32.9,"volume":5783000},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":33.63,"high":33.65,"low":32.49,"open":32.88,"volume":4390800},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":33.74,"high":34.46,"low":33.42,"open":33.5,"volume":5023500},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":34.7,"high":34.95,"low":33.98,"open":34.16,"volume":5351200},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":35.35,"high":35.55,"low":34.75,"open":34.86,"volume":8608200},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":35.46,"high":35.64,"low":34.31,"open":34.77,"volume":6364700}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":9049,"close":32.36,"high":33.6,"low":32.28,"open":33.52,"volume":11075700},{"timestamp":1454509800,"date":"2016-02-03","index":9050,"close":33.44,"high":33.8,"low":32.47,"open":32.56,"volume":8002400},{"timestamp":1454596200,"date":"2016-02-04","index":9051,"close":34.25,"high":34.69,"low":33.34,"open":33.44,"volume":6612300},{"timestamp":1454682600,"date":"2016-02-05","index":9052,"close":34.07,"high":34.51,"low":33.92,"open":34.28,"volume":5416700},{"timestamp":1454941800,"date":"2016-02-08","index":9053,"close":33.3,"high":34.73,"low":33.05,"open":34.4,"volume":5061300},{"timestamp":1455028200,"date":"2016-02-09","index":9054,"close":33.58,"high":33.68,"low":32.56,"open":33.44,"volume":6369400},{"timestamp":1455114600,"date":"2016-02-10","index":9055,"close":33.18,"high":34.07,"low":33.15,"open":33.61,"volume":4300700},{"timestamp":1455201000,"date":"2016-02-11","index":9056,"close":31.63,"high":32.83,"low":31.5,"open":32.27,"volume":6931800},{"timestamp":1455287400,"date":"2016-02-12","index":9057,"close":32.45,"high":32.48,"low":31.3,"open":31.69,"volume":4441500},{"timestamp":1455633000,"date":"2016-02-16","index":9058,"close":33.62,"high":33.82,"low":32.85,"open":32.96,"volume":4068600},{"timestamp":1455719400,"date":"2016-02-17","index":9059,"close":33.4,"high":34.12,"low":33.3,"open":33.74,"volume":3362300}]},{"date":"2015-11-03","estimated":0.7,"reported":0.6,"pre":[{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":45.97,"high":46.05,"low":45.6,"open":45.82,"volume":2767100},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":45.7,"high":45.98,"low":45.51,"open":45.81,"volume":2724700},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":45.29,"high":45.83,"low":45.25,"open":45.74,"volume":2686100},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":46.7,"high":46.89,"low":45.46,"open":45.51,"volume":3118900},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":46.89,"high":46.98,"low":46.5,"open":46.93,"volume":2490000},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":46.39,"high":46.89,"low":46.31,"open":46.81,"volume":1792900},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":46.24,"high":46.41,"low":45.73,"open":46.21,"volume":2506500},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":46.8,"high":47.03,"low":46.13,"open":46.17,"volume":2086100},{"timestamp":1446125400,"date":"2015-10-29","index":8985,"close":45.53,"high":46.73,"low":45.46,"open":46.64,"volume":4298100},{"timestamp":1446211800,"date":"2015-10-30","index":8986,"close":45.66,"high":46.09,"low":45.45,"open":45.65,"volume":3566000},{"timestamp":1446474600,"date":"2015-11-02","index":8987,"close":46.28,"high":46.29,"low":45.05,"open":45.81,"volume":2975300}],"post":[{"timestamp":1446561000,"date":"2015-11-03","index":8988,"close":43.15,"high":43.64,"low":41.74,"open":43.33,"volume":11417800},{"timestamp":1446647400,"date":"2015-11-04","index":8989,"close":43.02,"high":43.17,"low":42.34,"open":43.06,"volume":7006800},{"timestamp":1446733800,"date":"2015-11-05","index":8990,"close":43.07,"high":43.21,"low":42.43,"open":42.95,"volume":5405600},{"timestamp":1446820200,"date":"2015-11-06","index":8991,"close":42.13,"high":43.05,"low":41.97,"open":42.79,"volume":5716800},{"timestamp":1447079400,"date":"2015-11-09","index":8992,"close":41.52,"high":42.03,"low":41.25,"open":41.89,"volume":5039400},{"timestamp":1447165800,"date":"2015-11-10","index":8993,"close":40.63,"high":41.64,"low":40.56,"open":41.3,"volume":4419400},{"timestamp":1447252200,"date":"2015-11-11","index":8994,"close":40.51,"high":40.84,"low":40.26,"open":40.84,"volume":3649500},{"timestamp":1447338600,"date":"2015-11-12","index":8995,"close":38.51,"high":40.3,"low":38.49,"open":40.22,"volume":8312200},{"timestamp":1447425000,"date":"2015-11-13","index":8996,"close":37.76,"high":38.86,"low":37.69,"open":38.41,"volume":6556000},{"timestamp":1447684200,"date":"2015-11-16","index":8997,"close":38.24,"high":38.42,"low":37.55,"open":37.59,"volume":4626400},{"timestamp":1447770600,"date":"2015-11-17","index":8998,"close":37.2,"high":38.4,"low":37.14,"open":38.34,"volume":4767500}]},{"date":"2015-08-04","estimated":0.66,"reported":0.6,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":48.04,"high":48.26,"low":47.76,"open":48.04,"volume":4088000},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":47.49,"high":48.11,"low":47.33,"open":47.98,"volume":2744500},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":47.68,"high":47.91,"low":47.43,"open":47.44,"volume":2697300},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":48.02,"high":48.38,"low":47.7,"open":47.7,"volume":2618500},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":47.19,"high":47.99,"low":47.05,"open":47.9,"volume":2528800},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":47.26,"high":47.29,"low":46.81,"open":46.93,"volume":2743000},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":48.35,"high":48.39,"low":47.2,"open":47.41,"volume":3955800},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":48.13,"high":48.27,"low":47.83,"open":47.93,"volume":4254400},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":47.82,"high":47.9,"low":47.32,"open":47.71,"volume":3660700},{"timestamp":1438349400,"date":"2015-07-31","index":8922,"close":47.42,"high":48.22,"low":47.36,"open":48.11,"volume":3959000},{"timestamp":1438608600,"date":"2015-08-03","index":8923,"close":47.7,"high":48.15,"low":47.4,"open":47.42,"volume":4280700}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":8924,"close":48.41,"high":49.5,"low":47.28,"open":47.53,"volume":5119500},{"timestamp":1438781400,"date":"2015-08-05","index":8925,"close":48.22,"high":48.74,"low":47.69,"open":48.72,"volume":4586100},{"timestamp":1438867800,"date":"2015-08-06","index":8926,"close":47.95,"high":48.47,"low":47.45,"open":48.4,"volume":3281800},{"timestamp":1438954200,"date":"2015-08-07","index":8927,"close":46.42,"high":47.85,"low":46.3,"open":47.77,"volume":3996600},{"timestamp":1439213400,"date":"2015-08-10","index":8928,"close":46.53,"high":46.87,"low":46.3,"open":46.7,"volume":4121600},{"timestamp":1439299800,"date":"2015-08-11","index":8929,"close":46.07,"high":46.26,"low":45.59,"open":46.2,"volume":4087100},{"timestamp":1439386200,"date":"2015-08-12","index":8930,"close":46.89,"high":46.94,"low":45.39,"open":45.69,"volume":5142200},{"timestamp":1439472600,"date":"2015-08-13","index":8931,"close":47.51,"high":47.78,"low":46.84,"open":46.88,"volume":4254400},{"timestamp":1439559000,"date":"2015-08-14","index":8932,"close":47.2,"high":47.43,"low":47.05,"open":47.23,"volume":3130900},{"timestamp":1439818200,"date":"2015-08-17","index":8933,"close":47.51,"high":47.59,"low":46.24,"open":46.48,"volume":4228700},{"timestamp":1439904600,"date":"2015-08-18","index":8934,"close":47.68,"high":48.17,"low":47.28,"open":47.31,"volume":3695900}]},{"date":"2015-05-05","estimated":0.71,"reported":0.77,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":48.3,"high":48.75,"low":48.27,"open":48.35,"volume":1922700},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":47.94,"high":48.53,"low":47.91,"open":48.32,"volume":2321900},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":48.1,"high":48.24,"low":47.69,"open":47.93,"volume":2069200},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":48.27,"high":48.54,"low":47.85,"open":47.93,"volume":2298000},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":48.21,"high":48.59,"low":48.1,"open":48.39,"volume":2774400},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":48.61,"high":48.75,"low":48.3,"open":48.35,"volume":2488800},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":48.78,"high":48.81,"low":48.32,"open":48.45,"volume":2278200},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":48.95,"high":49.15,"low":48.44,"open":48.69,"volume":3186300},{"timestamp":1430400600,"date":"2015-04-30","index":8858,"close":48.88,"high":49.43,"low":48.66,"open":48.88,"volume":4257600},{"timestamp":1430487000,"date":"2015-05-01","index":8859,"close":49.78,"high":49.93,"low":48.91,"open":48.91,"volume":5681200},{"timestamp":1430746200,"date":"2015-05-04","index":8860,"close":50.32,"high":50.49,"low":49.78,"open":49.78,"volume":3786800}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":8861,"close":50.35,"high":50.76,"low":49.77,"open":50.42,"volume":4622900},{"timestamp":1430919000,"date":"2015-05-06","index":8862,"close":49.94,"high":50.46,"low":49.34,"open":50.45,"volume":4389000},{"timestamp":1431005400,"date":"2015-05-07","index":8863,"close":50.32,"high":50.82,"low":49.79,"open":50.14,"volume":4169900},{"timestamp":1431091800,"date":"2015-05-08","index":8864,"close":51.25,"high":51.38,"low":50.78,"open":50.79,"volume":2793300},{"timestamp":1431351000,"date":"2015-05-11","index":8865,"close":51.6,"high":51.71,"low":51,"open":51.09,"volume":4158900},{"timestamp":1431437400,"date":"2015-05-12","index":8866,"close":51.92,"high":52.37,"low":51.13,"open":51.25,"volume":4873900},{"timestamp":1431523800,"date":"2015-05-13","index":8867,"close":52.16,"high":52.74,"low":51.77,"open":52.16,"volume":4037100},{"timestamp":1431610200,"date":"2015-05-14","index":8868,"close":52.88,"high":52.97,"low":52.31,"open":52.51,"volume":2964700},{"timestamp":1431696600,"date":"2015-05-15","index":8869,"close":53.04,"high":53.16,"low":52.53,"open":52.79,"volume":2304400},{"timestamp":1431955800,"date":"2015-05-18","index":8870,"close":53.13,"high":53.25,"low":52.67,"open":52.8,"volume":3097300},{"timestamp":1432042200,"date":"2015-05-19","index":8871,"close":52.52,"high":52.91,"low":52.21,"open":52.88,"volume":2739900}]},{"date":"2015-02-03","estimated":0.94,"reported":1,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":8787,"close":47.68,"high":47.76,"low":46.9,"open":47.1,"volume":3151300},{"timestamp":1421764200,"date":"2015-01-20","index":8788,"close":47.2,"high":47.47,"low":46.57,"open":47.19,"volume":5359900},{"timestamp":1421850600,"date":"2015-01-21","index":8789,"close":47.7,"high":48.04,"low":46.91,"open":47.1,"volume":3987500},{"timestamp":1421937000,"date":"2015-01-22","index":8790,"close":48.08,"high":48.47,"low":47.53,"open":47.99,"volume":4548000},{"timestamp":1422023400,"date":"2015-01-23","index":8791,"close":47.87,"high":48.3,"low":47.56,"open":47.91,"volume":2979100},{"timestamp":1422282600,"date":"2015-01-26","index":8792,"close":48.29,"high":48.52,"low":47.5,"open":47.68,"volume":3147300},{"timestamp":1422369000,"date":"2015-01-27","index":8793,"close":48.28,"high":48.65,"low":47.75,"open":47.96,"volume":3217400},{"timestamp":1422455400,"date":"2015-01-28","index":8794,"close":47.49,"high":48.6,"low":47.42,"open":48.3,"volume":3277900},{"timestamp":1422541800,"date":"2015-01-29","index":8795,"close":47.92,"high":48.04,"low":46.89,"open":47.57,"volume":3678900},{"timestamp":1422628200,"date":"2015-01-30","index":8796,"close":46.63,"high":47.86,"low":46.56,"open":47.63,"volume":5406700},{"timestamp":1422887400,"date":"2015-02-02","index":8797,"close":48.17,"high":48.2,"low":46.72,"open":46.79,"volume":6479500}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":8798,"close":48.76,"high":48.9,"low":46.21,"open":47.36,"volume":7107600},{"timestamp":1423060200,"date":"2015-02-04","index":8799,"close":46.15,"high":48.4,"low":45.87,"open":48.4,"volume":9231200},{"timestamp":1423146600,"date":"2015-02-05","index":8800,"close":48.68,"high":48.72,"low":46.55,"open":46.55,"volume":7981700},{"timestamp":1423233000,"date":"2015-02-06","index":8801,"close":47.56,"high":48.81,"low":47.46,"open":48.7,"volume":3644100},{"timestamp":1423492200,"date":"2015-02-09","index":8802,"close":47.38,"high":47.76,"low":47.23,"open":47.42,"volume":4626100},{"timestamp":1423578600,"date":"2015-02-10","index":8803,"close":47.58,"high":47.91,"low":47.21,"open":47.91,"volume":3481400},{"timestamp":1423665000,"date":"2015-02-11","index":8804,"close":46.92,"high":47.46,"low":46.37,"open":47.23,"volume":3692100},{"timestamp":1423751400,"date":"2015-02-12","index":8805,"close":47.44,"high":47.62,"low":46.75,"open":46.8,"volume":4750100},{"timestamp":1423837800,"date":"2015-02-13","index":8806,"close":48.1,"high":48.24,"low":47.34,"open":47.34,"volume":4074700},{"timestamp":1424183400,"date":"2015-02-17","index":8807,"close":47.77,"high":48.17,"low":47.42,"open":48.14,"volume":3611700},{"timestamp":1424269800,"date":"2015-02-18","index":8808,"close":47.71,"high":48.1,"low":47.54,"open":47.67,"volume":2713600}]},{"date":"2014-11-04","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":45.4,"high":45.61,"low":44.42,"open":44.45,"volume":4476400},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":45.7,"high":45.97,"low":45.48,"open":45.61,"volume":3397900},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":45.76,"high":46.23,"low":45.69,"open":45.84,"volume":2982500},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":45.54,"high":46.54,"low":45.41,"open":46.27,"volume":2949900},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":45.58,"high":45.78,"low":45.18,"open":45.58,"volume":2213700},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":44.62,"high":45.51,"low":44.42,"open":45.51,"volume":3594200},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":45.69,"high":45.73,"low":44.81,"open":44.98,"volume":3114900},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":45.82,"high":46.2,"low":45.44,"open":45.77,"volume":2588600},{"timestamp":1414675800,"date":"2014-10-30","index":8734,"close":46.58,"high":46.62,"low":45.62,"open":45.73,"volume":2983100},{"timestamp":1414762200,"date":"2014-10-31","index":8735,"close":47,"high":47.26,"low":46.67,"open":47,"volume":3010500},{"timestamp":1415025000,"date":"2014-11-03","index":8736,"close":47.25,"high":47.6,"low":47.05,"open":47.24,"volume":3445200}],"post":[{"timestamp":1415111400,"date":"2014-11-04","index":8737,"close":49.54,"high":49.75,"low":48.6,"open":49.05,"volume":5273600},{"timestamp":1415197800,"date":"2014-11-05","index":8738,"close":50.31,"high":50.52,"low":49.85,"open":50.45,"volume":4307000},{"timestamp":1415284200,"date":"2014-11-06","index":8739,"close":49.97,"high":50.66,"low":49.94,"open":50.35,"volume":3388400},{"timestamp":1415370600,"date":"2014-11-07","index":8740,"close":50.55,"high":50.67,"low":49.89,"open":49.89,"volume":2311500},{"timestamp":1415629800,"date":"2014-11-10","index":8741,"close":50.77,"high":50.78,"low":50.37,"open":50.69,"volume":2058900},{"timestamp":1415716200,"date":"2014-11-11","index":8742,"close":51.12,"high":51.38,"low":50.81,"open":50.91,"volume":2019900},{"timestamp":1415802600,"date":"2014-11-12","index":8743,"close":50.71,"high":51,"low":50.46,"open":50.98,"volume":2241900},{"timestamp":1415889000,"date":"2014-11-13","index":8744,"close":50.81,"high":51.16,"low":50.33,"open":51,"volume":2555500},{"timestamp":1415975400,"date":"2014-11-14","index":8745,"close":51.35,"high":51.36,"low":50.78,"open":50.92,"volume":2735800},{"timestamp":1416234600,"date":"2014-11-17","index":8746,"close":51.99,"high":52.15,"low":51.15,"open":51.26,"volume":2893900},{"timestamp":1416321000,"date":"2014-11-18","index":8747,"close":52.01,"high":52.25,"low":51.78,"open":51.91,"volume":2484500}]},{"date":"2014-08-05","estimated":0.73,"reported":0.77,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":48.08,"high":48.2,"low":47.75,"open":47.88,"volume":2357900},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":48.2,"high":48.38,"low":47.94,"open":48.06,"volume":2598900},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":48.29,"high":48.39,"low":48.09,"open":48.18,"volume":2250600},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":48.43,"high":48.84,"low":48.35,"open":48.36,"volume":2213500},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":48.12,"high":48.49,"low":47.89,"open":48.29,"volume":2040300},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":48.07,"high":48.4,"low":47.96,"open":48.23,"volume":1882900},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":47.57,"high":48.3,"low":47.54,"open":48.08,"volume":2460300},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":46.74,"high":47.85,"low":46.6,"open":47.68,"volume":4206300},{"timestamp":1406813400,"date":"2014-07-31","index":8670,"close":46.4,"high":46.86,"low":46.19,"open":46.48,"volume":3677400},{"timestamp":1406899800,"date":"2014-08-01","index":8671,"close":46.57,"high":46.75,"low":46.12,"open":46.33,"volume":3256300},{"timestamp":1407159000,"date":"2014-08-04","index":8672,"close":46.95,"high":47.05,"low":46.53,"open":46.68,"volume":2858200}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":8673,"close":48.56,"high":49.17,"low":48.19,"open":48.39,"volume":6292800},{"timestamp":1407331800,"date":"2014-08-06","index":8674,"close":48.64,"high":49.15,"low":48.21,"open":48.21,"volume":4574200},{"timestamp":1407418200,"date":"2014-08-07","index":8675,"close":48.52,"high":48.95,"low":48.43,"open":48.77,"volume":2308100},{"timestamp":1407504600,"date":"2014-08-08","index":8676,"close":49.04,"high":49.09,"low":48.39,"open":48.7,"volume":2627500},{"timestamp":1407763800,"date":"2014-08-11","index":8677,"close":49.81,"high":50,"low":49.18,"open":49.21,"volume":2980800},{"timestamp":1407850200,"date":"2014-08-12","index":8678,"close":49.64,"high":49.9,"low":49.38,"open":49.7,"volume":2787000},{"timestamp":1407936600,"date":"2014-08-13","index":8679,"close":50.04,"high":50.24,"low":49.57,"open":49.67,"volume":3189900},{"timestamp":1408023000,"date":"2014-08-14","index":8680,"close":49.97,"high":50.15,"low":49.83,"open":50.1,"volume":2034200},{"timestamp":1408109400,"date":"2014-08-15","index":8681,"close":49.74,"high":50.3,"low":49.56,"open":50.09,"volume":3038200},{"timestamp":1408368600,"date":"2014-08-18","index":8682,"close":49.79,"high":50.01,"low":49.71,"open":49.86,"volume":2269800},{"timestamp":1408455000,"date":"2014-08-19","index":8683,"close":49.69,"high":49.94,"low":49.53,"open":49.56,"volume":2184100}]},{"date":"2014-04-29","estimated":0.74,"reported":0.64,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":8594,"close":44.41,"high":44.45,"low":44.08,"open":44.26,"volume":5346500},{"timestamp":1397482200,"date":"2014-04-14","index":8595,"close":44.69,"high":44.81,"low":44.36,"open":44.55,"volume":4174900},{"timestamp":1397568600,"date":"2014-04-15","index":8596,"close":44.27,"high":44.73,"low":43.87,"open":44.71,"volume":4402000},{"timestamp":1397655000,"date":"2014-04-16","index":8597,"close":45.02,"high":45.02,"low":44.44,"open":44.54,"volume":2761700},{"timestamp":1397741400,"date":"2014-04-17","index":8598,"close":45.04,"high":45.34,"low":44.8,"open":44.86,"volume":4119900},{"timestamp":1398087000,"date":"2014-04-21","index":8599,"close":44.89,"high":45.4,"low":44.82,"open":45.02,"volume":2221300},{"timestamp":1398173400,"date":"2014-04-22","index":8600,"close":44.61,"high":44.95,"low":44.56,"open":44.85,"volume":2594100},{"timestamp":1398259800,"date":"2014-04-23","index":8601,"close":44.73,"high":44.96,"low":44.68,"open":44.68,"volume":2640200},{"timestamp":1398346200,"date":"2014-04-24","index":8602,"close":44.63,"high":44.93,"low":44.46,"open":44.82,"volume":2124000},{"timestamp":1398432600,"date":"2014-04-25","index":8603,"close":44.42,"high":44.72,"low":44.24,"open":44.6,"volume":2286900},{"timestamp":1398691800,"date":"2014-04-28","index":8604,"close":44.38,"high":44.63,"low":44.06,"open":44.6,"volume":4317500}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":8605,"close":43.23,"high":43.64,"low":42.66,"open":43.12,"volume":7794600},{"timestamp":1398864600,"date":"2014-04-30","index":8606,"close":43.73,"high":43.89,"low":42.95,"open":43.17,"volume":5913800},{"timestamp":1398951000,"date":"2014-05-01","index":8607,"close":43.24,"high":43.78,"low":43.18,"open":43.74,"volume":3122100},{"timestamp":1399037400,"date":"2014-05-02","index":8608,"close":43.55,"high":43.76,"low":43.04,"open":43.31,"volume":3059500},{"timestamp":1399296600,"date":"2014-05-05","index":8609,"close":43.41,"high":43.52,"low":43.02,"open":43.3,"volume":2288300},{"timestamp":1399383000,"date":"2014-05-06","index":8610,"close":43.14,"high":43.39,"low":43.02,"open":43.24,"volume":3461700},{"timestamp":1399469400,"date":"2014-05-07","index":8611,"close":44.27,"high":44.34,"low":43.17,"open":43.17,"volume":4257100},{"timestamp":1399555800,"date":"2014-05-08","index":8612,"close":44.07,"high":44.52,"low":43.87,"open":44.18,"volume":3364500},{"timestamp":1399642200,"date":"2014-05-09","index":8613,"close":44.39,"high":44.52,"low":44.09,"open":44.09,"volume":2209400},{"timestamp":1399901400,"date":"2014-05-12","index":8614,"close":44.67,"high":44.74,"low":44.34,"open":44.6,"volume":2405200},{"timestamp":1399987800,"date":"2014-05-13","index":8615,"close":44.31,"high":44.66,"low":44.26,"open":44.44,"volume":2285200}]},{"date":"2014-02-04","estimated":0.85,"reported":0.95,"pre":[{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":41.01,"high":41.43,"low":40.94,"open":41.3,"volume":6667200},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":41.37,"high":41.49,"low":41.01,"open":41.28,"volume":4209100},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":42.25,"high":42.35,"low":41.44,"open":41.51,"volume":5183200},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":40.84,"high":42.01,"low":40.82,"open":41.91,"volume":5519500},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":39.57,"high":40.84,"low":39.53,"open":40.6,"volume":5738000},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":39.36,"high":40.17,"low":39.28,"open":39.88,"volume":5665800},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":40.07,"high":40.14,"low":39.43,"open":39.47,"volume":4097000},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":39.22,"high":39.85,"low":38.96,"open":39.62,"volume":5240800},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":39.51,"high":39.69,"low":39.17,"open":39.59,"volume":3987000},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":39.48,"high":39.73,"low":39.02,"open":39.09,"volume":4334000},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":38.91,"high":39.82,"low":38.77,"open":39.28,"volume":7878300}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":8547,"close":38.23,"high":39.84,"low":38.06,"open":39.81,"volume":7340600},{"timestamp":1391610600,"date":"2014-02-05","index":8548,"close":38.66,"high":38.83,"low":37.92,"open":38.75,"volume":8798900},{"timestamp":1391697000,"date":"2014-02-06","index":8549,"close":39.11,"high":39.26,"low":38.74,"open":38.82,"volume":5759000},{"timestamp":1391783400,"date":"2014-02-07","index":8550,"close":39.89,"high":39.98,"low":39.15,"open":39.6,"volume":6597500},{"timestamp":1392042600,"date":"2014-02-10","index":8551,"close":40.11,"high":40.25,"low":39.51,"open":39.81,"volume":6795700},{"timestamp":1392129000,"date":"2014-02-11","index":8552,"close":40.53,"high":40.55,"low":39.76,"open":40.12,"volume":6508400},{"timestamp":1392215400,"date":"2014-02-12","index":8553,"close":40.65,"high":40.83,"low":40.28,"open":40.43,"volume":7035400},{"timestamp":1392301800,"date":"2014-02-13","index":8554,"close":40.67,"high":40.9,"low":40.22,"open":40.5,"volume":3070900},{"timestamp":1392388200,"date":"2014-02-14","index":8555,"close":40.78,"high":40.97,"low":40.51,"open":40.71,"volume":3791300},{"timestamp":1392733800,"date":"2014-02-18","index":8556,"close":40.53,"high":40.91,"low":40.47,"open":40.66,"volume":4295900},{"timestamp":1392820200,"date":"2014-02-19","index":8557,"close":39.95,"high":40.53,"low":39.89,"open":40.5,"volume":4449300}]},{"date":"2013-10-29","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":36.97,"high":37.07,"low":36.44,"open":36.48,"volume":3070700},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":36.82,"high":37.11,"low":36.63,"open":36.83,"volume":2946000},{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":37.52,"high":37.71,"low":36.91,"open":37.07,"volume":3243300},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":37.9,"high":37.99,"low":37.19,"open":37.4,"volume":2505500},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":38.02,"high":38.19,"low":37.83,"open":37.95,"volume":4059000},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":38.66,"high":38.84,"low":38.25,"open":38.34,"volume":4833600},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":39.49,"high":39.59,"low":38.63,"open":38.67,"volume":5173600},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":39.27,"high":39.5,"low":39.01,"open":39.25,"volume":3535500},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":39.18,"high":39.39,"low":39,"open":39.27,"volume":2388800},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":39.93,"high":39.96,"low":39.18,"open":39.26,"volume":6536900},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":39.84,"high":40.25,"low":39.66,"open":39.77,"volume":5309500}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":40.73,"high":41.74,"low":39.01,"open":39.44,"volume":8442600},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":41,"high":41.2,"low":40.17,"open":40.72,"volume":4622100},{"timestamp":1383226200,"date":"2013-10-31","index":8483,"close":40.9,"high":41.36,"low":40.51,"open":41.08,"volume":6332900},{"timestamp":1383312600,"date":"2013-11-01","index":8484,"close":40.9,"high":41.08,"low":40.51,"open":41.03,"volume":4924200},{"timestamp":1383575400,"date":"2013-11-04","index":8485,"close":40.87,"high":41.22,"low":40.77,"open":41.01,"volume":4576000},{"timestamp":1383661800,"date":"2013-11-05","index":8486,"close":41.98,"high":42.14,"low":40.76,"open":40.83,"volume":8208500},{"timestamp":1383748200,"date":"2013-11-06","index":8487,"close":41.76,"high":41.96,"low":41.61,"open":41.92,"volume":4606800},{"timestamp":1383834600,"date":"2013-11-07","index":8488,"close":41.23,"high":41.86,"low":41.14,"open":41.78,"volume":5913700},{"timestamp":1383921000,"date":"2013-11-08","index":8489,"close":41.44,"high":41.5,"low":40.93,"open":41.22,"volume":5956500},{"timestamp":1384180200,"date":"2013-11-11","index":8490,"close":41.14,"high":41.62,"low":41.07,"open":41.49,"volume":4431300},{"timestamp":1384266600,"date":"2013-11-12","index":8491,"close":40.42,"high":40.82,"low":40.06,"open":40.78,"volume":6355600}]},{"date":"2013-08-06","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":36.17,"high":36.73,"low":36.04,"open":36.7,"volume":3318200},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":36.56,"high":36.65,"low":35.96,"open":36.08,"volume":3120100},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":36.07,"high":36.63,"low":36.02,"open":36.63,"volume":2545000},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":36.64,"high":36.74,"low":35.83,"open":36.11,"volume":3242800},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":36.67,"high":36.7,"low":36.24,"open":36.4,"volume":1800300},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":36.36,"high":36.85,"low":36.34,"open":36.53,"volume":2475500},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":36.02,"high":36.64,"low":35.98,"open":36.33,"volume":3311700},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":36.47,"high":36.7,"low":35.98,"open":36.2,"volume":4299500},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":37.18,"high":37.19,"low":36.65,"open":36.72,"volume":3601100},{"timestamp":1375450200,"date":"2013-08-02","index":8420,"close":37.57,"high":37.57,"low":36.82,"open":37.03,"volume":3680400},{"timestamp":1375709400,"date":"2013-08-05","index":8421,"close":37.86,"high":37.89,"low":37.22,"open":37.47,"volume":5637500}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":8422,"close":37.89,"high":38.18,"low":36.38,"open":36.86,"volume":6807800},{"timestamp":1375882200,"date":"2013-08-07","index":8423,"close":37.76,"high":37.98,"low":37.33,"open":37.75,"volume":3236300},{"timestamp":1375968600,"date":"2013-08-08","index":8424,"close":38.3,"high":38.39,"low":37.86,"open":37.97,"volume":4012200},{"timestamp":1376055000,"date":"2013-08-09","index":8425,"close":38.38,"high":38.48,"low":38.05,"open":38.2,"volume":2761000},{"timestamp":1376314200,"date":"2013-08-12","index":8426,"close":38.56,"high":38.59,"low":37.95,"open":38.24,"volume":3614500},{"timestamp":1376400600,"date":"2013-08-13","index":8427,"close":38.63,"high":38.64,"low":38.31,"open":38.52,"volume":3530500},{"timestamp":1376487000,"date":"2013-08-14","index":8428,"close":38.54,"high":38.81,"low":38.35,"open":38.58,"volume":3738500},{"timestamp":1376573400,"date":"2013-08-15","index":8429,"close":37.03,"high":38.36,"low":36.94,"open":38.2,"volume":5150500},{"timestamp":1376659800,"date":"2013-08-16","index":8430,"close":37.25,"high":37.33,"low":36.88,"open":36.94,"volume":3435000},{"timestamp":1376919000,"date":"2013-08-19","index":8431,"close":36.58,"high":37.13,"low":36.54,"open":37.01,"volume":3185500},{"timestamp":1377005400,"date":"2013-08-20","index":8432,"close":36.59,"high":36.78,"low":36.31,"open":36.47,"volume":2744100}]},{"date":"2013-05-01","estimated":0.51,"reported":0.48,"pre":[{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":32.18,"high":32.27,"low":31.51,"open":31.62,"volume":4225800},{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":32.07,"high":32.16,"low":31.52,"open":31.9,"volume":5081900},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":31.91,"high":32.17,"low":31.69,"open":32.07,"volume":4427700},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":32.18,"high":32.27,"low":31.95,"open":32.01,"volume":6101900},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":32.22,"high":32.31,"low":31.9,"open":32.16,"volume":3328600},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":32.55,"high":32.56,"low":32.03,"open":32.33,"volume":3805400},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":32.39,"high":32.83,"low":32.35,"open":32.61,"volume":3087300},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":33.18,"high":33.23,"low":32.36,"open":32.62,"volume":4985400},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":33.47,"high":33.87,"low":33.24,"open":33.4,"volume":5770800},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":34.03,"high":34.19,"low":33.51,"open":33.55,"volume":5169900},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":33.94,"high":34.03,"low":33.65,"open":34,"volume":4525200}],"post":[{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":33.58,"high":33.99,"low":33.51,"open":33.79,"volume":5317000},{"timestamp":1367501400,"date":"2013-05-02","index":8356,"close":33.6,"high":33.91,"low":32.73,"open":32.85,"volume":6101200},{"timestamp":1367587800,"date":"2013-05-03","index":8357,"close":34.2,"high":34.24,"low":33.65,"open":33.83,"volume":4003600},{"timestamp":1367847000,"date":"2013-05-06","index":8358,"close":33.88,"high":34.16,"low":33.7,"open":34.11,"volume":2848200},{"timestamp":1367933400,"date":"2013-05-07","index":8359,"close":34.34,"high":34.34,"low":33.79,"open":34.01,"volume":3360900},{"timestamp":1368019800,"date":"2013-05-08","index":8360,"close":34.4,"high":34.4,"low":33.91,"open":34.23,"volume":3440500},{"timestamp":1368106200,"date":"2013-05-09","index":8361,"close":33.91,"high":34.49,"low":33.86,"open":34.34,"volume":3798600},{"timestamp":1368192600,"date":"2013-05-10","index":8362,"close":34.06,"high":34.18,"low":33.81,"open":33.86,"volume":3583100},{"timestamp":1368451800,"date":"2013-05-13","index":8363,"close":33.99,"high":34.11,"low":33.74,"open":34.05,"volume":3472800},{"timestamp":1368538200,"date":"2013-05-14","index":8364,"close":34.06,"high":34.09,"low":33.14,"open":33.74,"volume":3793000},{"timestamp":1368624600,"date":"2013-05-15","index":8365,"close":34.71,"high":34.85,"low":33.88,"open":33.97,"volume":5330700}]},{"date":"2013-02-05","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":28.64,"high":28.84,"low":28.41,"open":28.84,"volume":2959600},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":29.11,"high":29.11,"low":28.64,"open":28.65,"volume":3957400},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":28.66,"high":29.1,"low":28.63,"open":28.94,"volume":2113100},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":29.03,"high":29.08,"low":28.69,"open":28.69,"volume":3201600},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":28.97,"high":29.19,"low":28.68,"open":29.08,"volume":3000100},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":28.64,"high":28.93,"low":28.19,"open":28.93,"volume":4184900},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":28.62,"high":28.83,"low":28.43,"open":28.65,"volume":4451600},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":28.69,"high":28.94,"low":28.5,"open":28.74,"volume":5410200},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":28.53,"high":28.79,"low":28.44,"open":28.62,"volume":5417500},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":28.67,"high":28.97,"low":28.46,"open":28.8,"volume":4740500},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":28.44,"high":28.64,"low":28.31,"open":28.58,"volume":8153100}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":8296,"close":29.38,"high":29.92,"low":28.88,"open":29.14,"volume":8805100},{"timestamp":1360161000,"date":"2013-02-06","index":8297,"close":30.37,"high":30.45,"low":29.27,"open":29.35,"volume":8367700},{"timestamp":1360247400,"date":"2013-02-07","index":8298,"close":30.28,"high":30.84,"low":30.1,"open":30.31,"volume":7516500},{"timestamp":1360333800,"date":"2013-02-08","index":8299,"close":30.22,"high":30.48,"low":30.16,"open":30.31,"volume":4789500},{"timestamp":1360593000,"date":"2013-02-11","index":8300,"close":30.28,"high":30.45,"low":30.13,"open":30.26,"volume":4418500},{"timestamp":1360679400,"date":"2013-02-12","index":8301,"close":30.81,"high":30.83,"low":30.08,"open":30.22,"volume":5532200},{"timestamp":1360765800,"date":"2013-02-13","index":8302,"close":31.16,"high":31.16,"low":30.66,"open":30.91,"volume":6750000},{"timestamp":1360852200,"date":"2013-02-14","index":8303,"close":31.4,"high":31.54,"low":30.96,"open":31.03,"volume":7251700},{"timestamp":1360938600,"date":"2013-02-15","index":8304,"close":32.57,"high":32.57,"low":31.72,"open":31.72,"volume":15806000},{"timestamp":1361284200,"date":"2013-02-19","index":8305,"close":33.08,"high":33.1,"low":32.51,"open":32.58,"volume":7385600},{"timestamp":1361370600,"date":"2013-02-20","index":8306,"close":32.5,"high":33.09,"low":32.43,"open":33.09,"volume":7775100}]},{"date":"2012-10-30","estimated":0.45,"reported":0.45,"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":0.6,"reported":0.38,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":26.91,"high":27.36,"low":26.88,"open":27.24,"volume":5766400},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":27.25,"high":27.4,"low":26.92,"open":27,"volume":5877600},{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":27.6,"high":27.64,"low":27.05,"open":27.13,"volume":4345300},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":27.29,"high":27.74,"low":27.2,"open":27.64,"volume":4320100},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":27,"high":27.33,"low":26.89,"open":27.14,"volume":4975500},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":26.87,"high":26.94,"low":26.54,"open":26.54,"volume":4020300},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":26.69,"high":26.93,"low":26.57,"open":26.83,"volume":4438900},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":26.71,"high":26.86,"low":26.49,"open":26.81,"volume":3679400},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":27.18,"high":27.26,"low":26.8,"open":27.04,"volume":4391000},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":27.54,"high":27.7,"low":27.06,"open":27.33,"volume":4181000},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":27.49,"high":27.61,"low":27.13,"open":27.6,"volume":4466500}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":26.09,"high":26.72,"low":25.96,"open":26.05,"volume":11745800},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":25.68,"high":26.19,"low":25.6,"open":26.19,"volume":8951700},{"timestamp":1343914200,"date":"2012-08-02","index":8170,"close":25.13,"high":25.61,"low":25.02,"open":25.44,"volume":8136800},{"timestamp":1344000600,"date":"2012-08-03","index":8171,"close":25.54,"high":25.6,"low":25.34,"open":25.35,"volume":5562100},{"timestamp":1344259800,"date":"2012-08-06","index":8172,"close":25.63,"high":25.79,"low":25.46,"open":25.64,"volume":5108400},{"timestamp":1344346200,"date":"2012-08-07","index":8173,"close":25.71,"high":25.9,"low":25.61,"open":25.7,"volume":7077000},{"timestamp":1344432600,"date":"2012-08-08","index":8174,"close":26.48,"high":26.51,"low":25.67,"open":25.68,"volume":7676400},{"timestamp":1344519000,"date":"2012-08-09","index":8175,"close":26.47,"high":26.53,"low":26.18,"open":26.47,"volume":5507100},{"timestamp":1344605400,"date":"2012-08-10","index":8176,"close":25.94,"high":26.44,"low":25.76,"open":26.38,"volume":5770800},{"timestamp":1344864600,"date":"2012-08-13","index":8177,"close":25.93,"high":26.19,"low":25.9,"open":25.96,"volume":4240200},{"timestamp":1344951000,"date":"2012-08-14","index":8178,"close":25.82,"high":25.95,"low":25.63,"open":25.93,"volume":4161300}]},{"date":"2012-05-01","estimated":0.59,"reported":0.68,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":30.79,"high":31.1,"low":30.75,"open":30.94,"volume":4016300},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":31.2,"high":31.33,"low":30.76,"open":31,"volume":3671800},{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":30.93,"high":31.01,"low":30.64,"open":31.01,"volume":3751200},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":30.68,"high":30.98,"low":30.51,"open":30.89,"volume":3151400},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":30.71,"high":30.89,"low":30.53,"open":30.75,"volume":4887000},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":30.42,"high":30.47,"low":30.14,"open":30.42,"volume":4638000},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":30.94,"high":31.11,"low":30.37,"open":30.48,"volume":3784200},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":30.89,"high":31.18,"low":30.78,"open":31.18,"volume":3065900},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":31.03,"high":31.06,"low":30.52,"open":30.74,"volume":3727400},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":31.08,"high":31.24,"low":30.89,"open":31.17,"volume":2624300},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":30.83,"high":31.08,"low":30.69,"open":31.08,"volume":3895400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":33.02,"high":33.3,"low":30.98,"open":31.34,"volume":13240900},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":32.95,"high":33.12,"low":32.82,"open":33.08,"volume":5341200},{"timestamp":1336051800,"date":"2012-05-03","index":8107,"close":32.56,"high":33.09,"low":32.47,"open":32.96,"volume":4013100},{"timestamp":1336138200,"date":"2012-05-04","index":8108,"close":32.25,"high":32.65,"low":32.02,"open":32.4,"volume":3399400},{"timestamp":1336397400,"date":"2012-05-07","index":8109,"close":32.59,"high":32.68,"low":31.99,"open":32,"volume":4192000},{"timestamp":1336483800,"date":"2012-05-08","index":8110,"close":32.98,"high":33.08,"low":32.44,"open":32.47,"volume":8868300},{"timestamp":1336570200,"date":"2012-05-09","index":8111,"close":32.66,"high":33,"low":32.37,"open":32.64,"volume":5292800},{"timestamp":1336656600,"date":"2012-05-10","index":8112,"close":33.5,"high":33.98,"low":32.77,"open":32.99,"volume":8794700},{"timestamp":1336743000,"date":"2012-05-11","index":8113,"close":32.85,"high":33.24,"low":32.81,"open":33.13,"volume":5187100},{"timestamp":1337002200,"date":"2012-05-14","index":8114,"close":33.05,"high":33.29,"low":32.44,"open":32.61,"volume":4699900},{"timestamp":1337088600,"date":"2012-05-15","index":8115,"close":32.47,"high":33.24,"low":32.38,"open":32.76,"volume":6040700}]},{"date":"2012-01-31","estimated":0.76,"reported":0.45,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":29.17,"high":29.24,"low":28.72,"open":28.94,"volume":3978800},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":28.78,"high":29.56,"low":28.75,"open":29.5,"volume":5995300},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":29.22,"high":29.26,"low":28.47,"open":28.75,"volume":3660800},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":29.42,"high":29.49,"low":29.2,"open":29.25,"volume":3456200},{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":30.04,"high":30.16,"low":29.21,"open":29.4,"volume":6570300},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":29.89,"high":30.1,"low":29.7,"open":30.02,"volume":3895000},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":29.82,"high":29.92,"low":29.65,"open":29.73,"volume":2836600},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":30.08,"high":30.18,"low":29.5,"open":29.66,"volume":3199500},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":29.84,"high":30.34,"low":29.66,"open":30.23,"volume":3405300},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":29.82,"high":30,"low":29.54,"open":29.79,"volume":3163700},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":29.71,"high":29.96,"low":29.32,"open":29.54,"volume":4468500}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":28.63,"high":29.12,"low":28.11,"open":28.84,"volume":14159800},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":29.19,"high":29.52,"low":28.9,"open":29.26,"volume":9887000},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":29.17,"high":29.44,"low":28.8,"open":29.38,"volume":6283900},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":29.55,"high":29.58,"low":29.23,"open":29.44,"volume":5363200},{"timestamp":1328538600,"date":"2012-02-06","index":8046,"close":29.6,"high":29.61,"low":29.29,"open":29.33,"volume":4598200},{"timestamp":1328625000,"date":"2012-02-07","index":8047,"close":29.8,"high":29.9,"low":29.5,"open":29.58,"volume":6637200},{"timestamp":1328711400,"date":"2012-02-08","index":8048,"close":30.42,"high":30.55,"low":29.87,"open":29.89,"volume":7500100},{"timestamp":1328797800,"date":"2012-02-09","index":8049,"close":30.75,"high":31.09,"low":30.36,"open":30.52,"volume":8287900},{"timestamp":1328884200,"date":"2012-02-10","index":8050,"close":30.57,"high":30.73,"low":30.21,"open":30.27,"volume":4778800},{"timestamp":1329143400,"date":"2012-02-13","index":8051,"close":30.93,"high":31.07,"low":30.56,"open":30.73,"volume":4755400},{"timestamp":1329229800,"date":"2012-02-14","index":8052,"close":31.15,"high":31.22,"low":30.58,"open":30.73,"volume":6622400}]},{"date":"2011-11-01","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":27.02,"high":27.6,"low":26.86,"open":27.46,"volume":3957400},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":27.91,"high":28.09,"low":26.9,"open":27,"volume":4502000},{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":27.42,"high":27.94,"low":27.32,"open":27.77,"volume":4059600},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":27.77,"high":27.83,"low":27.17,"open":27.55,"volume":2836400},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":28.59,"high":28.59,"low":27.95,"open":28.05,"volume":5085400},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":28.94,"high":29.1,"low":28.5,"open":28.82,"volume":3950700},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":28.15,"high":28.8,"low":28.11,"open":28.75,"volume":3894200},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":28.9,"high":29.02,"low":28.05,"open":28.48,"volume":4192500},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":30.2,"high":30.46,"low":29.33,"open":29.45,"volume":6923300},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":30.34,"high":30.41,"low":29.75,"open":30.01,"volume":4304100},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":28.94,"high":29.89,"low":28.94,"open":29.7,"volume":5967100}],"post":[{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":27.74,"high":28.44,"low":27.25,"open":27.55,"volume":8077200},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":28.54,"high":28.7,"low":28.07,"open":28.3,"volume":5101200},{"timestamp":1320327000,"date":"2011-11-03","index":7983,"close":29.37,"high":29.47,"low":28.51,"open":28.78,"volume":4927500},{"timestamp":1320413400,"date":"2011-11-04","index":7984,"close":29.05,"high":29.18,"low":28.65,"open":29.08,"volume":3722900},{"timestamp":1320676200,"date":"2011-11-07","index":7985,"close":29.39,"high":29.41,"low":28.65,"open":28.82,"volume":3867400},{"timestamp":1320762600,"date":"2011-11-08","index":7986,"close":29.85,"high":29.89,"low":29.2,"open":29.51,"volume":4493600},{"timestamp":1320849000,"date":"2011-11-09","index":7987,"close":28.52,"high":29.18,"low":28.37,"open":28.98,"volume":5098400},{"timestamp":1320935400,"date":"2011-11-10","index":7988,"close":28.88,"high":29.2,"low":28.55,"open":29.05,"volume":3640500},{"timestamp":1321021800,"date":"2011-11-11","index":7989,"close":29.69,"high":29.74,"low":29.3,"open":29.3,"volume":3624900},{"timestamp":1321281000,"date":"2011-11-14","index":7990,"close":29.78,"high":29.87,"low":29.4,"open":29.49,"volume":3876200},{"timestamp":1321367400,"date":"2011-11-15","index":7991,"close":29.64,"high":29.78,"low":29.16,"open":29.46,"volume":3435800}]},{"date":"2011-08-02","estimated":0.85,"reported":1.01,"pre":[{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":29.63,"high":30.2,"low":29.53,"open":30.09,"volume":5685800},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":30.56,"high":30.63,"low":29.6,"open":29.71,"volume":4990300},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":31.3,"high":31.56,"low":30.72,"open":30.87,"volume":7554000},{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":32.27,"high":32.41,"low":31.48,"open":31.75,"volume":7045400},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":32.12,"high":32.38,"low":31.73,"open":32.36,"volume":4047500},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":31.83,"high":32.07,"low":31.67,"open":31.84,"volume":3812700},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":31.6,"high":32.05,"low":31.51,"open":31.9,"volume":4313000},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":31.01,"high":31.59,"low":30.83,"open":31.47,"volume":5474000},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":30.81,"high":31.36,"low":30.62,"open":31.05,"volume":5772000},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":30.38,"high":31.15,"low":30.37,"open":30.51,"volume":6963900},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":30.48,"high":30.95,"low":30.1,"open":30.91,"volume":6174000}],"post":[{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":28.6,"high":29.54,"low":28.6,"open":29.3,"volume":14450300},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":29.64,"high":29.77,"low":28.59,"open":28.59,"volume":12431300},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":28.05,"high":29.4,"low":28.05,"open":29.24,"volume":12163300},{"timestamp":1312551000,"date":"2011-08-05","index":7920,"close":28.64,"high":28.9,"low":27.65,"open":28.32,"volume":13393700},{"timestamp":1312810200,"date":"2011-08-08","index":7921,"close":26.29,"high":27.87,"low":26.29,"open":27.67,"volume":13997800},{"timestamp":1312896600,"date":"2011-08-09","index":7922,"close":27.71,"high":27.73,"low":26,"open":26.96,"volume":10820800},{"timestamp":1312983000,"date":"2011-08-10","index":7923,"close":26.17,"high":27.3,"low":26.1,"open":27.17,"volume":11258700},{"timestamp":1313069400,"date":"2011-08-11","index":7924,"close":27.53,"high":27.94,"low":26.48,"open":26.57,"volume":9412800},{"timestamp":1313155800,"date":"2011-08-12","index":7925,"close":27.28,"high":27.79,"low":27.25,"open":27.62,"volume":7132800},{"timestamp":1313415000,"date":"2011-08-15","index":7926,"close":28.29,"high":28.45,"low":27.37,"open":27.43,"volume":6527200},{"timestamp":1313501400,"date":"2011-08-16","index":7927,"close":28.04,"high":28.27,"low":27.68,"open":27.93,"volume":5631800}]},{"date":"2011-05-03","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":34.83,"high":35.36,"low":34.81,"open":35.18,"volume":5477800},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":34.45,"high":34.69,"low":34.21,"open":34.44,"volume":5369200},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":34.96,"high":34.98,"low":34.39,"open":34.47,"volume":5176300},{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":35.81,"high":35.85,"low":35.37,"open":35.42,"volume":4648400},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":36.05,"high":36.1,"low":35.79,"open":35.94,"volume":2889100},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":35.69,"high":36.08,"low":35.54,"open":36.08,"volume":2658100},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":36.35,"high":36.4,"low":35.75,"open":35.93,"volume":3700000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":36.31,"high":36.43,"low":35.77,"open":36.41,"volume":4402300},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":36.34,"high":36.64,"low":36,"open":36.36,"volume":4231000},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":37.02,"high":37.09,"low":36.3,"open":36.64,"volume":5683100},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":37,"high":37.28,"low":36.86,"open":37.28,"volume":6944000}],"post":[{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":34.51,"high":36.15,"low":34.45,"open":36.12,"volume":13508000},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":34.72,"high":35.07,"low":34.4,"open":34.81,"volume":10244400},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":34.08,"high":34.66,"low":34.02,"open":34.53,"volume":9458200},{"timestamp":1304688600,"date":"2011-05-06","index":7857,"close":33.97,"high":34.44,"low":33.71,"open":34.31,"volume":5876000},{"timestamp":1304947800,"date":"2011-05-09","index":7858,"close":34.11,"high":34.19,"low":33.86,"open":34.13,"volume":4770500},{"timestamp":1305034200,"date":"2011-05-10","index":7859,"close":33.41,"high":33.92,"low":33.07,"open":33.73,"volume":11601000},{"timestamp":1305120600,"date":"2011-05-11","index":7860,"close":32.58,"high":33.24,"low":32.35,"open":32.38,"volume":11280300},{"timestamp":1305207000,"date":"2011-05-12","index":7861,"close":32.3,"high":32.65,"low":32.03,"open":32.64,"volume":9664200},{"timestamp":1305293400,"date":"2011-05-13","index":7862,"close":32.2,"high":32.47,"low":32.1,"open":32.25,"volume":8705600},{"timestamp":1305552600,"date":"2011-05-16","index":7863,"close":32.01,"high":32.31,"low":32,"open":32.18,"volume":5859800},{"timestamp":1305639000,"date":"2011-05-17","index":7864,"close":31.81,"high":31.98,"low":31.66,"open":31.87,"volume":6961600}]},{"date":"2011-02-01","estimated":0.78,"reported":1.06,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":33.51,"high":33.51,"low":33.04,"open":33.47,"volume":4814100},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":33.72,"high":34.5,"low":33.6,"open":33.67,"volume":7764500},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":33.93,"high":34.58,"low":33.7,"open":34.31,"volume":9593500},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":33.39,"high":33.87,"low":32.23,"open":33.75,"volume":11039800},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":33.45,"high":33.96,"low":33.29,"open":33.68,"volume":6257400},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":33.42,"high":33.63,"low":33.28,"open":33.41,"volume":4523900},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":33.34,"high":33.51,"low":33.1,"open":33.29,"volume":5588200},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":33.42,"high":33.83,"low":33.22,"open":33.73,"volume":4919600},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":33.43,"high":33.76,"low":33.23,"open":33.61,"volume":4999900},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":32.76,"high":33.7,"low":32.64,"open":33.58,"volume":5808900},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":32.67,"high":33.3,"low":32.63,"open":33.11,"volume":8415400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":7791,"close":34.7,"high":35.2,"low":34.43,"open":34.85,"volume":19583800},{"timestamp":1296657000,"date":"2011-02-02","index":7792,"close":35.33,"high":35.4,"low":34.76,"open":34.87,"volume":13420700},{"timestamp":1296743400,"date":"2011-02-03","index":7793,"close":35.45,"high":35.6,"low":34.81,"open":35.26,"volume":6754200},{"timestamp":1296829800,"date":"2011-02-04","index":7794,"close":36.09,"high":36.09,"low":35.21,"open":35.61,"volume":7477100},{"timestamp":1297089000,"date":"2011-02-07","index":7795,"close":35.95,"high":36.29,"low":35.91,"open":36.15,"volume":6906400},{"timestamp":1297175400,"date":"2011-02-08","index":7796,"close":36.09,"high":36.09,"low":35.63,"open":36.01,"volume":6512500},{"timestamp":1297261800,"date":"2011-02-09","index":7797,"close":36.02,"high":36.5,"low":35.68,"open":36.18,"volume":6175400},{"timestamp":1297348200,"date":"2011-02-10","index":7798,"close":35.44,"high":36.19,"low":35.05,"open":35.96,"volume":9499600},{"timestamp":1297434600,"date":"2011-02-11","index":7799,"close":36.22,"high":36.26,"low":35.2,"open":35.38,"volume":9066400},{"timestamp":1297693800,"date":"2011-02-14","index":7800,"close":36.65,"high":36.73,"low":36.13,"open":36.13,"volume":6259200},{"timestamp":1297780200,"date":"2011-02-15","index":7801,"close":36.46,"high":36.6,"low":36.14,"open":36.58,"volume":8077700}]},{"date":"2010-11-02","estimated":0.75,"reported":0.54,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":33.58,"high":33.61,"low":33.08,"open":33.34,"volume":4047600},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":32.96,"high":33.35,"low":32.84,"open":33.35,"volume":3922300},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":33.43,"high":33.56,"low":33.02,"open":33.07,"volume":5458500},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":33.43,"high":33.72,"low":33.25,"open":33.45,"volume":2673600},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":33.54,"high":33.7,"low":33.2,"open":33.42,"volume":2314200},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":33.71,"high":34.03,"low":33.62,"open":33.71,"volume":3501900},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":33.37,"high":33.69,"low":33.15,"open":33.54,"volume":3722400},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":33.22,"high":33.23,"low":32.71,"open":33.14,"volume":3799700},{"timestamp":1288272600,"date":"2010-10-28","index":7726,"close":33.45,"high":33.86,"low":33.17,"open":33.59,"volume":3076300},{"timestamp":1288359000,"date":"2010-10-29","index":7727,"close":33.32,"high":33.41,"low":32.5,"open":33.13,"volume":9125700},{"timestamp":1288618200,"date":"2010-11-01","index":7728,"close":33.39,"high":33.88,"low":33.28,"open":33.43,"volume":5321500}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":7729,"close":31.19,"high":32.26,"low":30.5,"open":32.09,"volume":19860100},{"timestamp":1288791000,"date":"2010-11-03","index":7730,"close":31.05,"high":31.25,"low":30.71,"open":31.23,"volume":7968600},{"timestamp":1288877400,"date":"2010-11-04","index":7731,"close":31.56,"high":31.62,"low":30.77,"open":31.37,"volume":9744600},{"timestamp":1288963800,"date":"2010-11-05","index":7732,"close":31.35,"high":32,"low":31.22,"open":31.92,"volume":4751600},{"timestamp":1289226600,"date":"2010-11-08","index":7733,"close":31.19,"high":31.3,"low":31.02,"open":31.3,"volume":3357700},{"timestamp":1289313000,"date":"2010-11-09","index":7734,"close":30.85,"high":31.18,"low":30.68,"open":31.16,"volume":6129200},{"timestamp":1289399400,"date":"2010-11-10","index":7735,"close":30.78,"high":30.88,"low":30.55,"open":30.82,"volume":4082100},{"timestamp":1289485800,"date":"2010-11-11","index":7736,"close":30.68,"high":30.73,"low":30.5,"open":30.53,"volume":4144800},{"timestamp":1289572200,"date":"2010-11-12","index":7737,"close":30.23,"high":30.61,"low":30.04,"open":30.61,"volume":5436600},{"timestamp":1289831400,"date":"2010-11-15","index":7738,"close":30.19,"high":30.51,"low":30.14,"open":30.35,"volume":3943100},{"timestamp":1289917800,"date":"2010-11-16","index":7739,"close":29.58,"high":30.19,"low":29.37,"open":29.97,"volume":5438200}]},{"date":"2010-08-03","estimated":0.53,"reported":0.69,"pre":[{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":26.78,"high":26.95,"low":26.6,"open":26.95,"volume":3757100},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":27.38,"high":27.42,"low":26.57,"open":26.6,"volume":3643900},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":27.09,"high":27.44,"low":26.94,"open":27.44,"volume":4348800},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":27.45,"high":27.71,"low":27.21,"open":27.21,"volume":3890800},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":27.63,"high":27.71,"low":27.33,"open":27.46,"volume":5187900},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":27.8,"high":27.98,"low":27.59,"open":27.6,"volume":3843200},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":27.84,"high":28.21,"low":27.78,"open":27.96,"volume":5469300},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":27.66,"high":27.99,"low":27.6,"open":27.87,"volume":3595400},{"timestamp":1280410200,"date":"2010-07-29","index":7662,"close":27,"high":27.45,"low":26.84,"open":27.28,"volume":11662500},{"timestamp":1280496600,"date":"2010-07-30","index":7663,"close":27.36,"high":27.54,"low":26.5,"open":26.9,"volume":6591900},{"timestamp":1280755800,"date":"2010-08-02","index":7664,"close":28.32,"high":28.39,"low":27.58,"open":27.64,"volume":7491600}],"post":[{"timestamp":1280842200,"date":"2010-08-03","index":7665,"close":28.49,"high":29.17,"low":28.41,"open":28.6,"volume":7249200},{"timestamp":1280928600,"date":"2010-08-04","index":7666,"close":28.61,"high":28.75,"low":28.26,"open":28.51,"volume":4557800},{"timestamp":1281015000,"date":"2010-08-05","index":7667,"close":30.25,"high":30.4,"low":28.76,"open":28.76,"volume":17192900},{"timestamp":1281101400,"date":"2010-08-06","index":7668,"close":30.18,"high":30.98,"low":29.97,"open":30.41,"volume":12834100},{"timestamp":1281360600,"date":"2010-08-09","index":7669,"close":30.63,"high":30.64,"low":29.83,"open":30.1,"volume":6590400},{"timestamp":1281447000,"date":"2010-08-10","index":7670,"close":30.64,"high":30.79,"low":30.24,"open":30.26,"volume":4481500},{"timestamp":1281533400,"date":"2010-08-11","index":7671,"close":29.84,"high":30.29,"low":29.79,"open":30.03,"volume":5221100},{"timestamp":1281619800,"date":"2010-08-12","index":7672,"close":30.6,"high":30.62,"low":29.59,"open":29.65,"volume":6338900},{"timestamp":1281706200,"date":"2010-08-13","index":7673,"close":30.05,"high":30.78,"low":29.99,"open":30.59,"volume":6022200},{"timestamp":1281965400,"date":"2010-08-16","index":7674,"close":30.04,"high":30.24,"low":29.69,"open":29.89,"volume":5079900},{"timestamp":1282051800,"date":"2010-08-17","index":7675,"close":30.78,"high":30.96,"low":30.07,"open":30.42,"volume":6242800}]},{"date":"2010-05-04","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":28.26,"high":28.4,"low":28.05,"open":28.19,"volume":3607600},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":28.92,"high":29.02,"low":28.19,"open":28.31,"volume":7695600},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":28.77,"high":29.1,"low":28.65,"open":29,"volume":5184200},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":28.46,"high":28.63,"low":28.26,"open":28.63,"volume":5011600},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":28.5,"high":28.52,"low":28.2,"open":28.43,"volume":4034500},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":28.44,"high":28.7,"low":28.39,"open":28.59,"volume":3819100},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":27.88,"high":28.5,"low":27.85,"open":28.28,"volume":6792900},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":28.01,"high":28.16,"low":27.88,"open":27.95,"volume":7609300},{"timestamp":1272547800,"date":"2010-04-29","index":7599,"close":28.12,"high":28.31,"low":27.97,"open":28.19,"volume":9038900},{"timestamp":1272634200,"date":"2010-04-30","index":7600,"close":27.94,"high":28.38,"low":27.93,"open":28.19,"volume":6924900},{"timestamp":1272893400,"date":"2010-05-03","index":7601,"close":27.72,"high":28.25,"low":27.65,"open":28.23,"volume":8694800}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":7602,"close":26.22,"high":27.65,"low":26.03,"open":27.54,"volume":16207400},{"timestamp":1273066200,"date":"2010-05-05","index":7603,"close":26.45,"high":26.63,"low":25.76,"open":26.19,"volume":11111900},{"timestamp":1273152600,"date":"2010-05-06","index":7604,"close":25.7,"high":26.43,"low":24.77,"open":26.36,"volume":9342400},{"timestamp":1273239000,"date":"2010-05-07","index":7605,"close":25.94,"high":26.27,"low":25.56,"open":25.89,"volume":11861400},{"timestamp":1273498200,"date":"2010-05-10","index":7606,"close":26.61,"high":26.86,"low":26.38,"open":26.69,"volume":6235400},{"timestamp":1273584600,"date":"2010-05-11","index":7607,"close":27.02,"high":27.2,"low":26.25,"open":26.46,"volume":7711300},{"timestamp":1273671000,"date":"2010-05-12","index":7608,"close":27.5,"high":27.55,"low":26.92,"open":27.03,"volume":6043600},{"timestamp":1273757400,"date":"2010-05-13","index":7609,"close":27.15,"high":27.58,"low":26.99,"open":27.4,"volume":4644200},{"timestamp":1273843800,"date":"2010-05-14","index":7610,"close":26.77,"high":27.12,"low":26.67,"open":27,"volume":4800600},{"timestamp":1274103000,"date":"2010-05-17","index":7611,"close":27.17,"high":27.24,"low":26.62,"open":26.84,"volume":5981900},{"timestamp":1274189400,"date":"2010-05-18","index":7612,"close":26.71,"high":27.42,"low":26.69,"open":27.25,"volume":5323600}]},{"date":"2010-02-02","estimated":0.72,"reported":0.88,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":30.54,"high":30.97,"low":30.3,"open":30.77,"volume":3693700},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":30.54,"high":30.88,"low":30.43,"open":30.5,"volume":4336000},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":30.9,"high":31.19,"low":30.65,"open":31.03,"volume":7735400},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":30.44,"high":30.98,"low":30.41,"open":30.94,"volume":8686100},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":30.47,"high":30.9,"low":30.07,"open":30.33,"volume":6270800},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":29.77,"high":30.71,"low":29.7,"open":30.71,"volume":6367700},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":29.63,"high":29.77,"low":29.53,"open":29.65,"volume":5009300},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":29.75,"high":29.89,"low":29.52,"open":29.61,"volume":5128500},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":29.95,"high":30.19,"low":29.75,"open":29.79,"volume":7374100},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":29.97,"high":30.31,"low":29.65,"open":30.12,"volume":6580200},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":30.16,"high":30.18,"low":29.65,"open":30.07,"volume":5922200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":7539,"close":31.63,"high":31.8,"low":30.37,"open":30.42,"volume":10066300},{"timestamp":1265207400,"date":"2010-02-03","index":7540,"close":31.18,"high":31.76,"low":30.91,"open":31.55,"volume":5960500},{"timestamp":1265293800,"date":"2010-02-04","index":7541,"close":30.06,"high":30.97,"low":30.03,"open":30.9,"volume":6939900},{"timestamp":1265380200,"date":"2010-02-05","index":7542,"close":30.61,"high":30.83,"low":30.08,"open":30.3,"volume":7456500},{"timestamp":1265639400,"date":"2010-02-08","index":7543,"close":29.89,"high":30.74,"low":29.85,"open":30.61,"volume":6611200},{"timestamp":1265725800,"date":"2010-02-09","index":7544,"close":29.91,"high":30.28,"low":29.57,"open":30.16,"volume":8241300},{"timestamp":1265812200,"date":"2010-02-10","index":7545,"close":29.99,"high":30.11,"low":29.75,"open":29.96,"volume":4799300},{"timestamp":1265898600,"date":"2010-02-11","index":7546,"close":30.03,"high":30.37,"low":29.5,"open":29.88,"volume":5744000},{"timestamp":1265985000,"date":"2010-02-12","index":7547,"close":29.77,"high":29.93,"low":29.46,"open":29.68,"volume":5090900},{"timestamp":1266330600,"date":"2010-02-16","index":7548,"close":29.48,"high":30,"low":29.25,"open":29.89,"volume":7384300},{"timestamp":1266417000,"date":"2010-02-17","index":7549,"close":29.88,"high":29.89,"low":29.56,"open":29.62,"volume":4611900}]},{"date":"2009-11-03","estimated":0.57,"reported":0.77,"pre":[{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":30.69,"high":30.83,"low":29.95,"open":30.08,"volume":4018600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":30.61,"high":30.92,"low":30.3,"open":30.67,"volume":5288500},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":31.35,"high":31.63,"low":30.47,"open":30.47,"volume":6149000},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":31.08,"high":31.33,"low":30.53,"open":31.32,"volume":5271900},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":30.66,"high":31.33,"low":30.34,"open":31.15,"volume":3857700},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":30.38,"high":31.16,"low":30.31,"open":30.63,"volume":4130700},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":30.1,"high":31.04,"low":29.93,"open":30.56,"volume":4121000},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":29.58,"high":30.48,"low":29.58,"open":29.71,"volume":4180100},{"timestamp":1256823000,"date":"2009-10-29","index":7475,"close":30.92,"high":30.93,"low":29.77,"open":29.77,"volume":5118800},{"timestamp":1256909400,"date":"2009-10-30","index":7476,"close":30.12,"high":30.96,"low":29.7,"open":30.8,"volume":6798600},{"timestamp":1257172200,"date":"2009-11-02","index":7477,"close":30.52,"high":30.99,"low":30.13,"open":30.15,"volume":5047700}],"post":[{"timestamp":1257258600,"date":"2009-11-03","index":7478,"close":31.91,"high":32.33,"low":31,"open":31.15,"volume":9749700},{"timestamp":1257345000,"date":"2009-11-04","index":7479,"close":32.21,"high":32.62,"low":31.69,"open":31.94,"volume":6018000},{"timestamp":1257431400,"date":"2009-11-05","index":7480,"close":32.43,"high":32.74,"low":32.28,"open":32.28,"volume":5126700},{"timestamp":1257517800,"date":"2009-11-06","index":7481,"close":32.39,"high":32.65,"low":32.05,"open":32.16,"volume":4317500},{"timestamp":1257777000,"date":"2009-11-09","index":7482,"close":32.46,"high":32.94,"low":32.27,"open":32.63,"volume":5856800},{"timestamp":1257863400,"date":"2009-11-10","index":7483,"close":32.61,"high":33,"low":32.24,"open":32.3,"volume":6204600},{"timestamp":1257949800,"date":"2009-11-11","index":7484,"close":32.16,"high":32.86,"low":31.96,"open":32.79,"volume":5627200},{"timestamp":1258036200,"date":"2009-11-12","index":7485,"close":32.25,"high":32.6,"low":32.07,"open":32.11,"volume":5310800},{"timestamp":1258122600,"date":"2009-11-13","index":7486,"close":32.51,"high":32.65,"low":32.18,"open":32.27,"volume":3565500},{"timestamp":1258381800,"date":"2009-11-16","index":7487,"close":31.93,"high":32.97,"low":31.89,"open":32.7,"volume":7522500},{"timestamp":1258468200,"date":"2009-11-17","index":7488,"close":32.2,"high":32.36,"low":31.65,"open":31.81,"volume":4978600}]},{"date":"2009-08-04","estimated":0.45,"reported":0.2,"pre":[{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":28.99,"high":29.14,"low":28.63,"open":28.84,"volume":4584600},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":29.26,"high":29.68,"low":28.85,"open":29.25,"volume":4794700},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":29.47,"high":29.68,"low":28.5,"open":28.99,"volume":6954900},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":30.73,"high":31.14,"low":29.5,"open":29.53,"volume":7444200},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":30.39,"high":30.89,"low":29.98,"open":29.98,"volume":4529900},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":31.94,"high":32.13,"low":30.41,"open":30.57,"volume":7804000},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":31.12,"high":31.74,"low":30.82,"open":31.65,"volume":6569800},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":30.73,"high":31.12,"low":30.51,"open":30.96,"volume":5263300},{"timestamp":1248960600,"date":"2009-07-30","index":7411,"close":30.22,"high":31.15,"low":30.19,"open":31.05,"volume":7372400},{"timestamp":1249047000,"date":"2009-07-31","index":7412,"close":30.12,"high":30.9,"low":29.98,"open":30.17,"volume":7460300},{"timestamp":1249306200,"date":"2009-08-03","index":7413,"close":30.39,"high":30.9,"low":30.19,"open":30.66,"volume":5595000}],"post":[{"timestamp":1249392600,"date":"2009-08-04","index":7414,"close":28.81,"high":30,"low":28.65,"open":28.9,"volume":12221700},{"timestamp":1249479000,"date":"2009-08-05","index":7415,"close":28.76,"high":28.8,"low":27.77,"open":28.15,"volume":7211900},{"timestamp":1249565400,"date":"2009-08-06","index":7416,"close":28.66,"high":28.98,"low":28.36,"open":28.85,"volume":4304000},{"timestamp":1249651800,"date":"2009-08-07","index":7417,"close":28.7,"high":29.08,"low":28.44,"open":29.02,"volume":4295200},{"timestamp":1249911000,"date":"2009-08-10","index":7418,"close":28.68,"high":28.78,"low":28.23,"open":28.63,"volume":4728800},{"timestamp":1249997400,"date":"2009-08-11","index":7419,"close":28.49,"high":28.68,"low":28.3,"open":28.54,"volume":4027000},{"timestamp":1250083800,"date":"2009-08-12","index":7420,"close":27.98,"high":28.65,"low":27.71,"open":28.65,"volume":8928600},{"timestamp":1250170200,"date":"2009-08-13","index":7421,"close":28.19,"high":28.5,"low":27.97,"open":28.16,"volume":6895100},{"timestamp":1250256600,"date":"2009-08-14","index":7422,"close":27.87,"high":28.39,"low":27.59,"open":28.22,"volume":4690500},{"timestamp":1250515800,"date":"2009-08-17","index":7423,"close":27.05,"high":27.67,"low":27.03,"open":27.44,"volume":5043700},{"timestamp":1250602200,"date":"2009-08-18","index":7424,"close":27.45,"high":27.61,"low":27.06,"open":27.06,"volume":4239300}]},{"date":"2009-05-05","estimated":0.49,"reported":0.34,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":24.62,"high":25.96,"low":24.57,"open":25.77,"volume":6458100},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":24.65,"high":24.87,"low":24.27,"open":24.5,"volume":6349700},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":24.98,"high":25.47,"low":24.45,"open":24.5,"volume":6382500},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":23.73,"high":24.98,"low":23.13,"open":24.98,"volume":9640300},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":23.77,"high":24.28,"low":23.15,"open":23.21,"volume":5844300},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":24.2,"high":24.5,"low":23.3,"open":23.34,"volume":6917700},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":24.2,"high":24.81,"low":23.7,"open":23.85,"volume":6298800},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":24.48,"high":24.65,"low":23.96,"open":24.35,"volume":4989100},{"timestamp":1241098200,"date":"2009-04-30","index":7348,"close":24.62,"high":24.95,"low":24.49,"open":24.69,"volume":5463700},{"timestamp":1241184600,"date":"2009-05-01","index":7349,"close":25.51,"high":25.59,"low":24.55,"open":24.66,"volume":5080600},{"timestamp":1241443800,"date":"2009-05-04","index":7350,"close":26.17,"high":26.21,"low":25.02,"open":25.68,"volume":6713300}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":7351,"close":23.84,"high":26.24,"low":23.38,"open":24.5,"volume":11489900},{"timestamp":1241616600,"date":"2009-05-06","index":7352,"close":24.24,"high":24.37,"low":23.5,"open":23.93,"volume":8554400},{"timestamp":1241703000,"date":"2009-05-07","index":7353,"close":24.97,"high":25.05,"low":24.25,"open":24.51,"volume":8076000},{"timestamp":1241789400,"date":"2009-05-08","index":7354,"close":26.97,"high":27.12,"low":25.03,"open":25.03,"volume":9849700},{"timestamp":1242048600,"date":"2009-05-11","index":7355,"close":25.68,"high":26.8,"low":25.56,"open":26.44,"volume":6906400},{"timestamp":1242135000,"date":"2009-05-12","index":7356,"close":25.89,"high":26.65,"low":25.51,"open":25.83,"volume":5826500},{"timestamp":1242221400,"date":"2009-05-13","index":7357,"close":24.85,"high":26.49,"low":24.75,"open":25.55,"volume":5451400},{"timestamp":1242307800,"date":"2009-05-14","index":7358,"close":25.21,"high":25.34,"low":24.61,"open":24.91,"volume":4260500},{"timestamp":1242394200,"date":"2009-05-15","index":7359,"close":25.17,"high":25.55,"low":25.01,"open":25.2,"volume":4026500},{"timestamp":1242653400,"date":"2009-05-18","index":7360,"close":24.93,"high":25.66,"low":24.49,"open":25.47,"volume":6874400},{"timestamp":1242739800,"date":"2009-05-19","index":7361,"close":25.75,"high":26.04,"low":24.76,"open":24.76,"volume":5815800}]},{"date":"2009-02-03","estimated":0.68,"reported":0.91,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":25.62,"high":25.88,"low":24.88,"open":25.79,"volume":8184100},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":25.12,"high":26.1,"low":25.04,"open":25.38,"volume":9942900},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":27.12,"high":27.18,"low":25.51,"open":25.62,"volume":9023300},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":26.86,"high":27.64,"low":26.39,"open":26.65,"volume":9289000},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":26.93,"high":27.24,"low":25.68,"open":26.31,"volume":7875200},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":27.5,"high":27.85,"low":26.94,"open":27.05,"volume":6879800},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":27.79,"high":27.93,"low":27.26,"open":27.65,"volume":10391400},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":28.09,"high":28.23,"low":27.73,"open":28.01,"volume":8872200},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":27.43,"high":27.62,"low":26.87,"open":27.19,"volume":10723600},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":27.38,"high":27.97,"low":26.89,"open":27.31,"volume":10496500},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":27.5,"high":27.81,"low":26.51,"open":26.7,"volume":11728400}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":7288,"close":27.65,"high":28.75,"low":26.16,"open":28.35,"volume":12461600},{"timestamp":1233757800,"date":"2009-02-04","index":7289,"close":25.54,"high":27.1,"low":24.99,"open":27,"volume":15783600},{"timestamp":1233844200,"date":"2009-02-05","index":7290,"close":26.66,"high":26.92,"low":25.43,"open":25.5,"volume":10090500},{"timestamp":1233930600,"date":"2009-02-06","index":7291,"close":27.61,"high":27.77,"low":26.58,"open":26.63,"volume":7194700},{"timestamp":1234189800,"date":"2009-02-09","index":7292,"close":29.03,"high":29.26,"low":27.35,"open":27.43,"volume":12518900},{"timestamp":1234276200,"date":"2009-02-10","index":7293,"close":28.52,"high":29.03,"low":28.1,"open":28.35,"volume":13438500},{"timestamp":1234362600,"date":"2009-02-11","index":7294,"close":27.99,"high":28.77,"low":27.48,"open":28.65,"volume":7815400},{"timestamp":1234449000,"date":"2009-02-12","index":7295,"close":28.54,"high":28.57,"low":27.13,"open":27.41,"volume":7182700},{"timestamp":1234535400,"date":"2009-02-13","index":7296,"close":28.56,"high":28.99,"low":28.25,"open":28.48,"volume":4819600},{"timestamp":1234881000,"date":"2009-02-17","index":7297,"close":27.06,"high":27.98,"low":26.82,"open":27.75,"volume":8224600},{"timestamp":1234967400,"date":"2009-02-18","index":7298,"close":27.54,"high":27.78,"low":26.73,"open":27.04,"volume":7966400}]},{"date":"2008-11-04","estimated":0.69,"reported":1.61,"pre":[{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":19.88,"high":19.98,"low":18.65,"open":18.8,"volume":10116000},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":19.47,"high":20.13,"low":19.05,"open":19.35,"volume":6583300},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":17.92,"high":19.15,"low":17.39,"open":19.15,"volume":8779100},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":18.14,"high":19.22,"low":17.11,"open":18.24,"volume":10163200},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":17.53,"high":18,"low":16,"open":16.85,"volume":9059500},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":17.88,"high":19.57,"low":16.91,"open":17.12,"volume":8959300},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":20.98,"high":21,"low":18.46,"open":19,"volume":9447000},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":21.42,"high":22.82,"low":20.21,"open":20.7,"volume":10335000},{"timestamp":1225373400,"date":"2008-10-30","index":7224,"close":22.54,"high":22.79,"low":21.54,"open":22.19,"volume":8010000},{"timestamp":1225459800,"date":"2008-10-31","index":7225,"close":20.73,"high":22.85,"low":20.63,"open":22.37,"volume":12480300},{"timestamp":1225722600,"date":"2008-11-03","index":7226,"close":21.11,"high":21.95,"low":20.73,"open":21,"volume":6142100}],"post":[{"timestamp":1225809000,"date":"2008-11-04","index":7227,"close":24.33,"high":25.78,"low":23.65,"open":23.95,"volume":19181800},{"timestamp":1225895400,"date":"2008-11-05","index":7228,"close":23.71,"high":25.83,"low":23.55,"open":24.18,"volume":10525500},{"timestamp":1225981800,"date":"2008-11-06","index":7229,"close":20.29,"high":23.97,"low":20,"open":23.42,"volume":14594600},{"timestamp":1226068200,"date":"2008-11-07","index":7230,"close":22.58,"high":22.9,"low":20.89,"open":20.99,"volume":8435200},{"timestamp":1226327400,"date":"2008-11-10","index":7231,"close":23.57,"high":24.62,"low":23.14,"open":23.6,"volume":8072200},{"timestamp":1226413800,"date":"2008-11-11","index":7232,"close":24.16,"high":24.82,"low":22.27,"open":23.3,"volume":9528600},{"timestamp":1226500200,"date":"2008-11-12","index":7233,"close":24.56,"high":25,"low":23.5,"open":23.61,"volume":9864600},{"timestamp":1226586600,"date":"2008-11-13","index":7234,"close":25.27,"high":25.55,"low":23.5,"open":25.05,"volume":13686300},{"timestamp":1226673000,"date":"2008-11-14","index":7235,"close":25.92,"high":27.24,"low":24.69,"open":25.06,"volume":11872800},{"timestamp":1226932200,"date":"2008-11-17","index":7236,"close":25.63,"high":26.48,"low":24.59,"open":25.56,"volume":7758100},{"timestamp":1227018600,"date":"2008-11-18","index":7237,"close":25.79,"high":26.45,"low":24.76,"open":25.62,"volume":9482900}]},{"date":"2008-08-05","estimated":0.67,"reported":0.58,"pre":[{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":29.53,"high":30.2,"low":29.19,"open":30.1,"volume":5075900},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":29.97,"high":30,"low":29.1,"open":29.3,"volume":6016400},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":30.08,"high":30.32,"low":29.71,"open":29.95,"volume":6295300},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":29.89,"high":31.03,"low":29.78,"open":30.37,"volume":7084300},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":29.66,"high":30.1,"low":29.56,"open":29.72,"volume":4130300},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":28.77,"high":29.78,"low":28.68,"open":29.56,"volume":7481500},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":28.88,"high":28.95,"low":28.25,"open":28.83,"volume":7107300},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":28.98,"high":29.17,"low":28.64,"open":28.95,"volume":8662200},{"timestamp":1217511000,"date":"2008-07-31","index":7160,"close":28.63,"high":29.39,"low":28.29,"open":28.86,"volume":8148400},{"timestamp":1217597400,"date":"2008-08-01","index":7161,"close":28.16,"high":28.83,"low":28.16,"open":28.8,"volume":3594300},{"timestamp":1217856600,"date":"2008-08-04","index":7162,"close":27.4,"high":28.36,"low":27.32,"open":28.27,"volume":7290700}],"post":[{"timestamp":1217943000,"date":"2008-08-05","index":7163,"close":25.87,"high":27.94,"low":25.4,"open":27.94,"volume":18434400},{"timestamp":1218029400,"date":"2008-08-06","index":7164,"close":27.36,"high":27.54,"low":25.5,"open":25.91,"volume":13743600},{"timestamp":1218115800,"date":"2008-08-07","index":7165,"close":26.03,"high":27.3,"low":25.96,"open":27.24,"volume":6951300},{"timestamp":1218202200,"date":"2008-08-08","index":7166,"close":26.49,"high":26.56,"low":25.52,"open":26.22,"volume":7822700},{"timestamp":1218461400,"date":"2008-08-11","index":7167,"close":26.34,"high":26.5,"low":26.17,"open":26.5,"volume":6828000},{"timestamp":1218547800,"date":"2008-08-12","index":7168,"close":26.91,"high":27.25,"low":26.04,"open":26.34,"volume":9402800},{"timestamp":1218634200,"date":"2008-08-13","index":7169,"close":26.88,"high":27.41,"low":26.68,"open":26.9,"volume":6906900},{"timestamp":1218720600,"date":"2008-08-14","index":7170,"close":26.62,"high":27.16,"low":26.46,"open":26.82,"volume":4592000},{"timestamp":1218807000,"date":"2008-08-15","index":7171,"close":26.2,"high":26.76,"low":26.08,"open":26.54,"volume":3840800},{"timestamp":1219066200,"date":"2008-08-18","index":7172,"close":25.47,"high":26.72,"low":25.43,"open":26.21,"volume":6838900},{"timestamp":1219152600,"date":"2008-08-19","index":7173,"close":25.34,"high":25.44,"low":24.4,"open":25.32,"volume":8431900}]},{"date":"2008-04-29","estimated":0.7,"reported":0.8,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":42.95,"high":43.17,"low":42.41,"open":42.93,"volume":2027400},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":44.16,"high":44.39,"low":43.09,"open":43.14,"volume":3470500},{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":45.2,"high":45.55,"low":44.57,"open":44.58,"volume":4306500},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":45.54,"high":45.92,"low":44.75,"open":45.44,"volume":3558200},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":46.47,"high":46.89,"low":45.37,"open":45.92,"volume":6012400},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":48.18,"high":48.35,"low":46.02,"open":46.19,"volume":6738500},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":47.28,"high":48.95,"low":46.84,"open":47.93,"volume":5781800},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":47.33,"high":48.33,"low":46.89,"open":47.37,"volume":4000300},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":46.13,"high":47.49,"low":45.59,"open":47.49,"volume":6720000},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":47.31,"high":47.44,"low":45.98,"open":46.31,"volume":3295900},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":47.42,"high":47.47,"low":46.54,"open":47.3,"volume":3927300}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":45.58,"high":47.44,"low":44.81,"open":47.44,"volume":8693100},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":44.06,"high":45.58,"low":43.62,"open":44.86,"volume":9752800},{"timestamp":1209648600,"date":"2008-05-01","index":7097,"close":43.19,"high":44.08,"low":42.7,"open":44.08,"volume":6344400},{"timestamp":1209735000,"date":"2008-05-02","index":7098,"close":43.94,"high":44.4,"low":43.14,"open":43.14,"volume":3824900},{"timestamp":1209994200,"date":"2008-05-05","index":7099,"close":44.09,"high":44.75,"low":43.82,"open":44.2,"volume":3875000},{"timestamp":1210080600,"date":"2008-05-06","index":7100,"close":44.72,"high":44.82,"low":44.01,"open":44.08,"volume":4138800},{"timestamp":1210167000,"date":"2008-05-07","index":7101,"close":43.73,"high":45,"low":43.59,"open":44.99,"volume":4276800},{"timestamp":1210253400,"date":"2008-05-08","index":7102,"close":44.56,"high":44.6,"low":43.73,"open":43.98,"volume":3926700},{"timestamp":1210339800,"date":"2008-05-09","index":7103,"close":42.68,"high":44.13,"low":42.17,"open":44.02,"volume":6327000},{"timestamp":1210599000,"date":"2008-05-12","index":7104,"close":43.28,"high":43.48,"low":42.68,"open":42.88,"volume":2875200},{"timestamp":1210685400,"date":"2008-05-13","index":7105,"close":43.19,"high":43.5,"low":42.91,"open":43.31,"volume":3789500}]},{"date":"2008-02-04","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":41.16,"high":42.35,"low":41.03,"open":41.97,"volume":12541700},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":40.9,"high":42,"low":39.71,"open":41.36,"volume":9179900},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":40.19,"high":40.6,"low":38.11,"open":38.11,"volume":8746400},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":40.85,"high":40.99,"low":38.5,"open":38.51,"volume":8017700},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":42.27,"high":42.51,"low":40.85,"open":41.03,"volume":6749900},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":42.11,"high":43.27,"low":42.04,"open":42.69,"volume":7167700},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":43.3,"high":43.49,"low":41.59,"open":42.08,"volume":6740800},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":42.94,"high":43.65,"low":42.76,"open":43.65,"volume":5690000},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":42.99,"high":43.85,"low":42.51,"open":42.68,"volume":4862200},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":43.98,"high":44.48,"low":42.81,"open":42.81,"volume":8157000},{"timestamp":1201876200,"date":"2008-02-01","index":7035,"close":45.5,"high":45.59,"low":43.62,"open":44.24,"volume":6847000}],"post":[{"timestamp":1202135400,"date":"2008-02-04","index":7036,"close":44.2,"high":46,"low":43.45,"open":46,"volume":7867500},{"timestamp":1202221800,"date":"2008-02-05","index":7037,"close":42.03,"high":44.87,"low":41.97,"open":43.51,"volume":6828800},{"timestamp":1202308200,"date":"2008-02-06","index":7038,"close":41.26,"high":42.48,"low":41.1,"open":42.18,"volume":4932500},{"timestamp":1202394600,"date":"2008-02-07","index":7039,"close":41.31,"high":41.78,"low":40.2,"open":40.95,"volume":5181500},{"timestamp":1202481000,"date":"2008-02-08","index":7040,"close":41.41,"high":42.28,"low":41.17,"open":41.17,"volume":5962400},{"timestamp":1202740200,"date":"2008-02-11","index":7041,"close":42.95,"high":43.03,"low":41.48,"open":41.48,"volume":6333200},{"timestamp":1202826600,"date":"2008-02-12","index":7042,"close":43.58,"high":44.56,"low":43.25,"open":43.29,"volume":6105800},{"timestamp":1202913000,"date":"2008-02-13","index":7043,"close":43.96,"high":44.58,"low":43.36,"open":43.99,"volume":5215700},{"timestamp":1202999400,"date":"2008-02-14","index":7044,"close":43.53,"high":44.57,"low":43.16,"open":44.06,"volume":4750800},{"timestamp":1203085800,"date":"2008-02-15","index":7045,"close":44.13,"high":44.15,"low":42.78,"open":43.38,"volume":3524200},{"timestamp":1203431400,"date":"2008-02-19","index":7046,"close":45.36,"high":45.77,"low":44.54,"open":44.54,"volume":5906300}]},{"date":"2007-11-06","estimated":0.59,"reported":0.71,"pre":[{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":34.96,"high":35,"low":34.48,"open":34.54,"volume":3628000},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":35.01,"high":35.09,"low":34.65,"open":34.96,"volume":3449100},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":34.32,"high":35.13,"low":33.69,"open":34.78,"volume":7343500},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":34.71,"high":34.83,"low":34.31,"open":34.51,"volume":7526400},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":35.06,"high":35.25,"low":34.64,"open":35.12,"volume":3718200},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":35.66,"high":35.89,"low":35.09,"open":35.1,"volume":5027600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":35.38,"high":35.75,"low":35.29,"open":35.7,"volume":5551900},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":35.78,"high":35.89,"low":35.38,"open":35.41,"volume":5156800},{"timestamp":1193923800,"date":"2007-11-01","index":6973,"close":35,"high":35.8,"low":34.91,"open":35.5,"volume":7846000},{"timestamp":1194010200,"date":"2007-11-02","index":6974,"close":34.84,"high":35.14,"low":34.2,"open":35,"volume":6337700},{"timestamp":1194273000,"date":"2007-11-05","index":6975,"close":34.52,"high":34.93,"low":34.21,"open":34.85,"volume":6028700}],"post":[{"timestamp":1194359400,"date":"2007-11-06","index":6976,"close":36.89,"high":37.67,"low":36.35,"open":36.51,"volume":15780200},{"timestamp":1194445800,"date":"2007-11-07","index":6977,"close":36.47,"high":37,"low":36.27,"open":36.5,"volume":8449000},{"timestamp":1194532200,"date":"2007-11-08","index":6978,"close":37.26,"high":38.09,"low":36.52,"open":36.52,"volume":10922700},{"timestamp":1194618600,"date":"2007-11-09","index":6979,"close":36.93,"high":37.4,"low":36.77,"open":36.9,"volume":6603200},{"timestamp":1194877800,"date":"2007-11-12","index":6980,"close":36.1,"high":37.34,"low":36,"open":36.79,"volume":4885400},{"timestamp":1194964200,"date":"2007-11-13","index":6981,"close":37.37,"high":37.44,"low":36.01,"open":36.48,"volume":6089200},{"timestamp":1195050600,"date":"2007-11-14","index":6982,"close":37.75,"high":38.54,"low":37.47,"open":37.6,"volume":7286800},{"timestamp":1195137000,"date":"2007-11-15","index":6983,"close":37.03,"high":37.61,"low":36.83,"open":37.6,"volume":4646900},{"timestamp":1195223400,"date":"2007-11-16","index":6984,"close":37.89,"high":38,"low":37.16,"open":37.27,"volume":7132600},{"timestamp":1195482600,"date":"2007-11-19","index":6985,"close":36.39,"high":37.46,"low":36.24,"open":36.5,"volume":8924600},{"timestamp":1195569000,"date":"2007-11-20","index":6986,"close":36.41,"high":36.79,"low":35.28,"open":36.38,"volume":7438900}]},{"date":"2007-07-30","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":36.6,"high":36.7,"low":35.93,"open":36.2,"volume":4114900},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":36.48,"high":36.79,"low":36.31,"open":36.65,"volume":3977500},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":36.06,"high":36.69,"low":35.95,"open":36.66,"volume":5831600},{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":36.01,"high":36.25,"low":35.75,"open":35.78,"volume":3846900},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":36.42,"high":36.5,"low":36.04,"open":36.2,"volume":3428300},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":36.06,"high":36.38,"low":35.69,"open":36.3,"volume":4056600},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":36.73,"high":37.02,"low":36.15,"open":36.4,"volume":5470700},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":36.14,"high":36.9,"low":35.93,"open":36.5,"volume":6440200},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":35.99,"high":36.42,"low":35.26,"open":36.12,"volume":5454700},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":34.7,"high":35.88,"low":34.06,"open":35.67,"volume":9911900},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":34.05,"high":34.95,"low":34.05,"open":34.5,"volume":5693800}],"post":[{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":34.17,"high":35.5,"low":33.66,"open":35.39,"volume":8659900},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":33.6,"high":34.5,"low":33.58,"open":34.18,"volume":5359900},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":34.02,"high":34.29,"low":33.27,"open":33.94,"volume":6039100},{"timestamp":1186061400,"date":"2007-08-02","index":6909,"close":34.37,"high":34.56,"low":33.82,"open":34,"volume":5255400},{"timestamp":1186147800,"date":"2007-08-03","index":6910,"close":33.46,"high":34.56,"low":33.4,"open":34.06,"volume":4497300},{"timestamp":1186407000,"date":"2007-08-06","index":6911,"close":34.52,"high":34.52,"low":33.56,"open":33.56,"volume":6558900},{"timestamp":1186493400,"date":"2007-08-07","index":6912,"close":34.67,"high":34.85,"low":34.14,"open":34.36,"volume":5321700},{"timestamp":1186579800,"date":"2007-08-08","index":6913,"close":35.19,"high":35.25,"low":34.66,"open":34.75,"volume":6050500},{"timestamp":1186666200,"date":"2007-08-09","index":6914,"close":35.18,"high":35.69,"low":34.52,"open":34.84,"volume":7068700},{"timestamp":1186752600,"date":"2007-08-10","index":6915,"close":34.43,"high":35.94,"low":33.65,"open":35,"volume":7783100},{"timestamp":1187011800,"date":"2007-08-13","index":6916,"close":33.88,"high":34.61,"low":33.75,"open":34.5,"volume":5291100}]},{"date":"2007-05-01","estimated":0.61,"reported":0.51,"pre":[{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":38.05,"high":38.4,"low":37.84,"open":38.35,"volume":5060100},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":37.87,"high":38.19,"low":37.75,"open":38.06,"volume":3862500},{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":37.49,"high":37.78,"low":37.11,"open":37.6,"volume":4493200},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":37.31,"high":37.55,"low":37,"open":37.4,"volume":3369100},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":38.55,"high":38.55,"low":36.99,"open":37.75,"volume":8484400},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":38.96,"high":39.15,"low":38.24,"open":38.67,"volume":6983300},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":39.31,"high":39.5,"low":38.96,"open":39.16,"volume":6647900},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":39.52,"high":39.65,"low":39.05,"open":39.55,"volume":6566400},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":39.03,"high":39.46,"low":38.78,"open":39.28,"volume":4199800},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":39.01,"high":39.19,"low":38.6,"open":38.9,"volume":3789000},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":38.7,"high":39.27,"low":38.7,"open":39,"volume":5793800}],"post":[{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":36.6,"high":37.1,"low":35.5,"open":36.98,"volume":15953600},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":36.62,"high":37.12,"low":36.41,"open":36.49,"volume":6417200},{"timestamp":1178199000,"date":"2007-05-03","index":6846,"close":36.14,"high":37.25,"low":35.98,"open":36.92,"volume":6100100},{"timestamp":1178285400,"date":"2007-05-04","index":6847,"close":36.06,"high":36.62,"low":36.04,"open":36.6,"volume":6651200},{"timestamp":1178544600,"date":"2007-05-07","index":6848,"close":36.21,"high":36.61,"low":36.14,"open":36.27,"volume":3547600},{"timestamp":1178631000,"date":"2007-05-08","index":6849,"close":35.37,"high":36.3,"low":35.33,"open":36.2,"volume":6983600},{"timestamp":1178717400,"date":"2007-05-09","index":6850,"close":35.74,"high":35.76,"low":34.94,"open":35.38,"volume":5747000},{"timestamp":1178803800,"date":"2007-05-10","index":6851,"close":35.5,"high":36.56,"low":35.33,"open":35.71,"volume":11423400},{"timestamp":1178890200,"date":"2007-05-11","index":6852,"close":35.87,"high":36.22,"low":35.66,"open":35.79,"volume":4365400},{"timestamp":1179149400,"date":"2007-05-14","index":6853,"close":35.74,"high":36.95,"low":35.64,"open":35.94,"volume":8753200},{"timestamp":1179235800,"date":"2007-05-15","index":6854,"close":36.1,"high":36.41,"low":35.75,"open":35.89,"volume":5981100}]},{"date":"2007-02-01","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":31.18,"high":31.38,"low":30.71,"open":31.08,"volume":5488600},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":30.7,"high":31.34,"low":30.58,"open":31.34,"volume":5666900},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":31.42,"high":31.49,"low":30.6,"open":30.85,"volume":5275000},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":31.82,"high":32.45,"low":31.66,"open":31.76,"volume":9023900},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":32.63,"high":33,"low":32.06,"open":32.18,"volume":13591300},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":32.09,"high":32.9,"low":31.48,"open":32.75,"volume":13008000},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":31.82,"high":32.29,"low":31.66,"open":32.25,"volume":6829200},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":31.53,"high":31.98,"low":31.35,"open":31.82,"volume":5211100},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":31.26,"high":31.61,"low":31.12,"open":31.54,"volume":7091000},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":31.48,"high":31.75,"low":31.37,"open":31.4,"volume":6332400},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":32,"high":32.23,"low":31.5,"open":31.5,"volume":5255900}],"post":[{"timestamp":1170340200,"date":"2007-02-01","index":6783,"close":35.47,"high":35.57,"low":34.31,"open":34.31,"volume":20659600},{"timestamp":1170426600,"date":"2007-02-02","index":6784,"close":35.27,"high":36.26,"low":34.85,"open":36.01,"volume":9487500},{"timestamp":1170685800,"date":"2007-02-05","index":6785,"close":34.67,"high":35.55,"low":34.5,"open":35.35,"volume":10507300},{"timestamp":1170772200,"date":"2007-02-06","index":6786,"close":34.04,"high":35.14,"low":34.02,"open":34.79,"volume":8582000},{"timestamp":1170858600,"date":"2007-02-07","index":6787,"close":34.28,"high":34.48,"low":34.05,"open":34.3,"volume":6926100},{"timestamp":1170945000,"date":"2007-02-08","index":6788,"close":33.87,"high":34.7,"low":33.77,"open":34.65,"volume":7184200},{"timestamp":1171031400,"date":"2007-02-09","index":6789,"close":33.36,"high":34.13,"low":32.99,"open":34,"volume":8465600},{"timestamp":1171290600,"date":"2007-02-12","index":6790,"close":33.59,"high":33.85,"low":33.38,"open":33.5,"volume":4698500},{"timestamp":1171377000,"date":"2007-02-13","index":6791,"close":34.95,"high":35.07,"low":33.87,"open":33.9,"volume":10758600},{"timestamp":1171463400,"date":"2007-02-14","index":6792,"close":34.95,"high":35.3,"low":34.48,"open":35.29,"volume":8731300},{"timestamp":1171549800,"date":"2007-02-15","index":6793,"close":35.75,"high":35.86,"low":35.15,"open":35.15,"volume":13210000}]},{"date":"2006-10-31","estimated":0.55,"reported":0.61,"pre":[{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":38.06,"high":38.11,"low":36.77,"open":36.77,"volume":4145700},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":37.27,"high":37.96,"low":37.1,"open":37.81,"volume":2749300},{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":37.21,"high":37.83,"low":37.12,"open":37.62,"volume":2542800},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":37.9,"high":38.05,"low":37.04,"open":37.04,"volume":3961400},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":37.5,"high":38.16,"low":37.39,"open":38.1,"volume":2311000},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":37.2,"high":37.55,"low":37.14,"open":37.49,"volume":2209800},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":37.97,"high":38.06,"low":37.1,"open":37.25,"volume":4886600},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":38.8,"high":39.2,"low":37.9,"open":38.1,"volume":5510700},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":39.87,"high":40,"low":38.93,"open":39.11,"volume":5527600},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":39.37,"high":39.92,"low":39.15,"open":39.8,"volume":3256000},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":38.54,"high":39.06,"low":38.37,"open":38.95,"volume":3139600}],"post":[{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":38.5,"high":39.5,"low":37.6,"open":39.25,"volume":6280600},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":36.61,"high":38.6,"low":36.59,"open":38.37,"volume":6083500},{"timestamp":1162477800,"date":"2006-11-02","index":6723,"close":35.66,"high":36.5,"low":35.25,"open":36.5,"volume":6991700},{"timestamp":1162564200,"date":"2006-11-03","index":6724,"close":34.23,"high":35.71,"low":34.1,"open":35.58,"volume":8833900},{"timestamp":1162823400,"date":"2006-11-06","index":6725,"close":34.22,"high":34.5,"low":33.9,"open":34.23,"volume":6662600},{"timestamp":1162909800,"date":"2006-11-07","index":6726,"close":33.53,"high":34.5,"low":33.37,"open":34.26,"volume":7393200},{"timestamp":1162996200,"date":"2006-11-08","index":6727,"close":35.73,"high":35.89,"low":33.82,"open":33.86,"volume":12442300},{"timestamp":1163082600,"date":"2006-11-09","index":6728,"close":35.76,"high":36.47,"low":35.37,"open":36.25,"volume":9332600},{"timestamp":1163169000,"date":"2006-11-10","index":6729,"close":35.46,"high":35.88,"low":35.1,"open":35.62,"volume":4103800},{"timestamp":1163428200,"date":"2006-11-13","index":6730,"close":35.06,"high":35.44,"low":34.69,"open":35.25,"volume":4134400},{"timestamp":1163514600,"date":"2006-11-14","index":6731,"close":35.97,"high":36.1,"low":35.1,"open":35.1,"volume":5035400}]},{"date":"2006-08-01","estimated":0.52,"reported":0.62,"pre":[{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":41.04,"high":41.95,"low":40.91,"open":41.77,"volume":2449900},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":41.06,"high":41.7,"low":40.5,"open":41.23,"volume":3199000},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":41.8,"high":42.13,"low":41.05,"open":41.43,"volume":3474700},{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":40.18,"high":42.01,"low":40.18,"open":41.85,"volume":4010100},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":39.46,"high":40.32,"low":39.17,"open":40.27,"volume":4342100},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":39.88,"high":39.92,"low":39.12,"open":39.47,"volume":4783900},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":41.85,"high":41.96,"low":39.85,"open":39.97,"volume":4110100},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":42.15,"high":42.29,"low":41.14,"open":41.81,"volume":4088500},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":42.43,"high":43.25,"low":42.41,"open":42.51,"volume":4982800},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":43.52,"high":43.86,"low":42.27,"open":42.5,"volume":3939300},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":44,"high":44,"low":43.04,"open":43.71,"volume":5044300}],"post":[{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":43.9,"high":45.05,"low":43.66,"open":44.5,"volume":7799600},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":42.86,"high":44.02,"low":42.23,"open":44,"volume":6468000},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":42,"high":42.31,"low":41.45,"open":42.27,"volume":5142500},{"timestamp":1154698200,"date":"2006-08-04","index":6660,"close":40.91,"high":42.68,"low":40.58,"open":42.65,"volume":5431400},{"timestamp":1154957400,"date":"2006-08-07","index":6661,"close":41.43,"high":41.56,"low":39.73,"open":40.04,"volume":5501400},{"timestamp":1155043800,"date":"2006-08-08","index":6662,"close":41.42,"high":41.99,"low":41.19,"open":41.6,"volume":2678400},{"timestamp":1155130200,"date":"2006-08-09","index":6663,"close":41.81,"high":42.2,"low":41.28,"open":41.67,"volume":2756100},{"timestamp":1155216600,"date":"2006-08-10","index":6664,"close":40.57,"high":41.65,"low":40.28,"open":41.61,"volume":4240900},{"timestamp":1155303000,"date":"2006-08-11","index":6665,"close":40.83,"high":41.08,"low":40.62,"open":40.62,"volume":2588400},{"timestamp":1155562200,"date":"2006-08-14","index":6666,"close":40.11,"high":41.31,"low":39.92,"open":41,"volume":3516100},{"timestamp":1155648600,"date":"2006-08-15","index":6667,"close":41.02,"high":41.16,"low":40.41,"open":40.7,"volume":3377800}]},{"date":"2006-05-02","estimated":0.46,"reported":0.54,"pre":[{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":36.24,"high":37.31,"low":36.06,"open":37.2,"volume":3303200},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":36.78,"high":37.1,"low":36.31,"open":36.62,"volume":4803300},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":37.7,"high":38.1,"low":36.88,"open":36.88,"volume":4782900},{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":37.3,"high":38.06,"low":36.85,"open":38.03,"volume":3633200},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":37.86,"high":38.2,"low":37.6,"open":37.68,"volume":3738300},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":38.21,"high":38.7,"low":38,"open":38.24,"volume":5208400},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":36.67,"high":39.01,"low":36.58,"open":39.01,"volume":6901200},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":36.93,"high":37.55,"low":36.4,"open":36.75,"volume":4275400},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":36.19,"high":36.94,"low":36.09,"open":36.94,"volume":5067000},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":36.34,"high":36.68,"low":36.01,"open":36.3,"volume":3647400},{"timestamp":1146490200,"date":"2006-05-01","index":6593,"close":38,"high":38.66,"low":36.85,"open":36.85,"volume":7864400}],"post":[{"timestamp":1146576600,"date":"2006-05-02","index":6594,"close":41.9,"high":42.05,"low":38.37,"open":39.24,"volume":19305500},{"timestamp":1146663000,"date":"2006-05-03","index":6595,"close":43.32,"high":43.61,"low":40.9,"open":41.9,"volume":17327800},{"timestamp":1146749400,"date":"2006-05-04","index":6596,"close":40,"high":42.67,"low":39.7,"open":42.3,"volume":16233500},{"timestamp":1146835800,"date":"2006-05-05","index":6597,"close":40.7,"high":41.47,"low":40.43,"open":40.77,"volume":8365800},{"timestamp":1147095000,"date":"2006-05-08","index":6598,"close":43.22,"high":43.5,"low":41.08,"open":41.12,"volume":9787600},{"timestamp":1147181400,"date":"2006-05-09","index":6599,"close":45.22,"high":45.75,"low":43.55,"open":44,"volume":17050100},{"timestamp":1147267800,"date":"2006-05-10","index":6600,"close":45,"high":45.95,"low":44.3,"open":45.95,"volume":9386600},{"timestamp":1147354200,"date":"2006-05-11","index":6601,"close":45.25,"high":46.71,"low":44.71,"open":45.5,"volume":11806700},{"timestamp":1147440600,"date":"2006-05-12","index":6602,"close":44.1,"high":45.98,"low":43.03,"open":45.5,"volume":11889900},{"timestamp":1147699800,"date":"2006-05-15","index":6603,"close":43.15,"high":43.6,"low":41.26,"open":42.6,"volume":10682000},{"timestamp":1147786200,"date":"2006-05-16","index":6604,"close":44.13,"high":44.55,"low":42.13,"open":43.03,"volume":8710800}]},{"date":"2006-01-31","estimated":0.42,"reported":0.54,"pre":[{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":26.79,"high":27.45,"low":26.69,"open":27.08,"volume":3251300},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":26.78,"high":27.17,"low":26.55,"open":26.95,"volume":3303000},{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":27.98,"high":28.1,"low":26.4,"open":26.4,"volume":6491300},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":28.11,"high":28.2,"low":27.85,"open":28,"volume":4319300},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":27.52,"high":28.25,"low":27.51,"open":28.2,"volume":4154400},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":27.94,"high":28.15,"low":27.75,"open":27.77,"volume":3196100},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":28.34,"high":28.56,"low":28.13,"open":28.25,"volume":2652900},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":27.98,"high":28.6,"low":27.8,"open":28.45,"volume":4756900},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":28.44,"high":28.54,"low":28.16,"open":28.2,"volume":2777100},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":28.87,"high":28.97,"low":28.48,"open":28.5,"volume":3436100},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":28.74,"high":29.2,"low":28.67,"open":29.15,"volume":3959200}],"post":[{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":31.5,"high":32.22,"low":29.8,"open":29.8,"volume":15751000},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":30.19,"high":30.61,"low":29.88,"open":30.61,"volume":12582300},{"timestamp":1138890600,"date":"2006-02-02","index":6533,"close":30.25,"high":30.9,"low":30.09,"open":30.27,"volume":5965000},{"timestamp":1138977000,"date":"2006-02-03","index":6534,"close":30,"high":30.65,"low":30,"open":30.35,"volume":4718700},{"timestamp":1139236200,"date":"2006-02-06","index":6535,"close":29.84,"high":30.39,"low":29.79,"open":30.3,"volume":3661600},{"timestamp":1139322600,"date":"2006-02-07","index":6536,"close":29.99,"high":30.2,"low":29.5,"open":29.8,"volume":4235700},{"timestamp":1139409000,"date":"2006-02-08","index":6537,"close":30.62,"high":30.68,"low":29.66,"open":30.2,"volume":4801800},{"timestamp":1139495400,"date":"2006-02-09","index":6538,"close":31.3,"high":31.5,"low":30.9,"open":31.25,"volume":6155200},{"timestamp":1139581800,"date":"2006-02-10","index":6539,"close":30.72,"high":31.5,"low":30.72,"open":31.5,"volume":4258100},{"timestamp":1139841000,"date":"2006-02-13","index":6540,"close":30.75,"high":30.93,"low":30.5,"open":30.88,"volume":2715800},{"timestamp":1139927400,"date":"2006-02-14","index":6541,"close":30.9,"high":31.18,"low":30.7,"open":30.75,"volume":4214200}]},{"date":"2005-10-28","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":23.84,"high":23.93,"low":23.58,"open":23.83,"volume":3064500},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":24.39,"high":24.45,"low":23.84,"open":24,"volume":2445500},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":24.42,"high":24.51,"low":24.25,"open":24.45,"volume":3260600},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":24.42,"high":24.85,"low":24.37,"open":24.62,"volume":3991100},{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":24.53,"high":24.59,"low":24.14,"open":24.42,"volume":3155300},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":23.75,"high":24.52,"low":23.6,"open":24.47,"volume":3183300},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":23.78,"high":24.56,"low":23.45,"open":24.56,"volume":2854100},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":24.12,"high":24.12,"low":23.75,"open":23.79,"volume":2121300},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":23.98,"high":24.18,"low":23.66,"open":24,"volume":1581400},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":23.61,"high":24.29,"low":23.61,"open":24.06,"volume":2519500},{"timestamp":1130419800,"date":"2005-10-27","index":6467,"close":23.25,"high":23.86,"low":23.24,"open":23.65,"volume":1831300}],"post":[{"timestamp":1130506200,"date":"2005-10-28","index":6468,"close":24.3,"high":24.94,"low":23,"open":23,"volume":4081200},{"timestamp":1130769000,"date":"2005-10-31","index":6469,"close":24.37,"high":24.47,"low":24.05,"open":24.25,"volume":4361600},{"timestamp":1130855400,"date":"2005-11-01","index":6470,"close":24.49,"high":24.67,"low":24.11,"open":24.6,"volume":3414300},{"timestamp":1130941800,"date":"2005-11-02","index":6471,"close":24.46,"high":24.62,"low":24.26,"open":24.53,"volume":1605800},{"timestamp":1131028200,"date":"2005-11-03","index":6472,"close":24.4,"high":24.68,"low":24.28,"open":24.65,"volume":2025200},{"timestamp":1131114600,"date":"2005-11-04","index":6473,"close":24.21,"high":24.67,"low":24.09,"open":24.6,"volume":2324600},{"timestamp":1131373800,"date":"2005-11-07","index":6474,"close":23.78,"high":24.37,"low":23.78,"open":24.1,"volume":3112000},{"timestamp":1131460200,"date":"2005-11-08","index":6475,"close":23.76,"high":23.97,"low":23.56,"open":23.77,"volume":1999300},{"timestamp":1131546600,"date":"2005-11-09","index":6476,"close":24,"high":24.27,"low":23.9,"open":23.98,"volume":1746500},{"timestamp":1131633000,"date":"2005-11-10","index":6477,"close":24.4,"high":24.42,"low":23.95,"open":24.25,"volume":3271100},{"timestamp":1131719400,"date":"2005-11-11","index":6478,"close":24.41,"high":24.48,"low":24.25,"open":24.41,"volume":1423400}]},{"date":"2005-07-29","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":21.34,"high":21.46,"low":21,"open":21,"volume":1999900},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":21.74,"high":21.77,"low":21.4,"open":21.45,"volume":2323900},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":21.45,"high":21.76,"low":21.44,"open":21.74,"volume":2253100},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":21.74,"high":21.85,"low":21.5,"open":21.58,"volume":2027900},{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":21.9,"high":21.9,"low":21.64,"open":21.74,"volume":2613800},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":21.55,"high":21.9,"low":21.52,"open":21.9,"volume":1393500},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":21.99,"high":22.09,"low":21.69,"open":21.75,"volume":2581300},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":22,"high":22.1,"low":21.88,"open":22.08,"volume":2470300},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":21.86,"high":22.15,"low":21.77,"open":22.15,"volume":1906600},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":22,"high":22.02,"low":21.6,"open":22.01,"volume":3248500},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":22.35,"high":22.47,"low":21.42,"open":22.12,"volume":3142800}],"post":[{"timestamp":1122643800,"date":"2005-07-29","index":6404,"close":22.94,"high":23.9,"low":22.75,"open":22.98,"volume":4909500},{"timestamp":1122903000,"date":"2005-08-01","index":6405,"close":21.66,"high":22.81,"low":21.55,"open":22.8,"volume":4546600},{"timestamp":1122989400,"date":"2005-08-02","index":6406,"close":21.93,"high":21.95,"low":21.7,"open":21.7,"volume":3726900},{"timestamp":1123075800,"date":"2005-08-03","index":6407,"close":21.76,"high":22,"low":21.69,"open":21.83,"volume":2828500},{"timestamp":1123162200,"date":"2005-08-04","index":6408,"close":21.3,"high":21.84,"low":21.26,"open":21.7,"volume":2790000},{"timestamp":1123248600,"date":"2005-08-05","index":6409,"close":20.78,"high":21.3,"low":20.78,"open":21.2,"volume":3193700},{"timestamp":1123507800,"date":"2005-08-08","index":6410,"close":20.68,"high":20.9,"low":20.6,"open":20.79,"volume":1963900},{"timestamp":1123594200,"date":"2005-08-09","index":6411,"close":20.56,"high":20.77,"low":19.75,"open":20.68,"volume":3618000},{"timestamp":1123680600,"date":"2005-08-10","index":6412,"close":21.06,"high":21.27,"low":20.64,"open":20.73,"volume":3510100},{"timestamp":1123767000,"date":"2005-08-11","index":6413,"close":21.11,"high":21.24,"low":20.95,"open":21.1,"volume":1915000},{"timestamp":1123853400,"date":"2005-08-12","index":6414,"close":21.03,"high":21.17,"low":20.96,"open":21.01,"volume":1181500}]},{"date":"2005-04-29","estimated":0.4,"reported":0.3,"pre":[{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":21.68,"high":21.8,"low":21.46,"open":21.56,"volume":2639000},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":20.78,"high":21.69,"low":20.71,"open":21.68,"volume":4230600},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":20.23,"high":20.86,"low":19.89,"open":20.38,"volume":6242500},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":20.5,"high":20.51,"low":20,"open":20,"volume":5347900},{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":19.85,"high":20.53,"low":19.81,"open":20.49,"volume":3795900},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":20.31,"high":20.59,"low":19.96,"open":19.98,"volume":4360500},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":20.35,"high":20.65,"low":20.06,"open":20.06,"volume":2997400},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":21.15,"high":21.37,"low":20.54,"open":20.6,"volume":4328000},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":21.12,"high":21.42,"low":20.86,"open":21.15,"volume":3077600},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":21.56,"high":21.71,"low":20.85,"open":21.12,"volume":3028500},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":21.63,"high":21.95,"low":21.37,"open":21.57,"volume":3649800}],"post":[{"timestamp":1114781400,"date":"2005-04-29","index":6341,"close":17.99,"high":18.47,"low":17.5,"open":17.9,"volume":20215600},{"timestamp":1115040600,"date":"2005-05-02","index":6342,"close":18.63,"high":18.68,"low":18,"open":18.03,"volume":10463600},{"timestamp":1115127000,"date":"2005-05-03","index":6343,"close":19.05,"high":19.09,"low":18.55,"open":18.65,"volume":7649300},{"timestamp":1115213400,"date":"2005-05-04","index":6344,"close":18.81,"high":19,"low":18.76,"open":18.97,"volume":7191200},{"timestamp":1115299800,"date":"2005-05-05","index":6345,"close":18.65,"high":18.93,"low":18.37,"open":18.82,"volume":5234700},{"timestamp":1115386200,"date":"2005-05-06","index":6346,"close":18.8,"high":18.9,"low":18.71,"open":18.88,"volume":3902000},{"timestamp":1115645400,"date":"2005-05-09","index":6347,"close":19.24,"high":19.3,"low":18.62,"open":18.8,"volume":5119100},{"timestamp":1115731800,"date":"2005-05-10","index":6348,"close":19.28,"high":19.35,"low":19.16,"open":19.24,"volume":2833200},{"timestamp":1115818200,"date":"2005-05-11","index":6349,"close":19.12,"high":19.32,"low":19.06,"open":19.26,"volume":5026200},{"timestamp":1115904600,"date":"2005-05-12","index":6350,"close":19.43,"high":19.74,"low":19.06,"open":19.15,"volume":3864600},{"timestamp":1115991000,"date":"2005-05-13","index":6351,"close":19.35,"high":19.6,"low":19.19,"open":19.6,"volume":4523200}]},{"date":"2005-01-28","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":21.57,"high":21.86,"low":21.52,"open":21.65,"volume":2293200},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":21.85,"high":22.03,"low":21.57,"open":21.58,"volume":2026400},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":21.91,"high":22,"low":21.81,"open":21.9,"volume":1830000},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":23.19,"high":23.2,"low":22.05,"open":22.07,"volume":4195500},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":23.31,"high":23.64,"low":23.2,"open":23.25,"volume":3929500},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":23.33,"high":23.57,"low":23.22,"open":23.33,"volume":2933900},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":22.66,"high":23.21,"low":22.65,"open":23.17,"volume":2456500},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":22.84,"high":23.02,"low":22.68,"open":22.9,"volume":2857500},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":22.65,"high":22.97,"low":22.61,"open":22.95,"volume":2280900},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":22.65,"high":22.93,"low":22.65,"open":22.8,"volume":3422300},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":22.79,"high":22.98,"low":22.64,"open":22.65,"volume":2074200}],"post":[{"timestamp":1106922600,"date":"2005-01-28","index":6278,"close":23.06,"high":23.16,"low":21.85,"open":22.64,"volume":3682100},{"timestamp":1107181800,"date":"2005-01-31","index":6279,"close":24.2,"high":24.29,"low":23.55,"open":23.68,"volume":4593200},{"timestamp":1107268200,"date":"2005-02-01","index":6280,"close":23.99,"high":24.27,"low":23.92,"open":24.23,"volume":3627300},{"timestamp":1107354600,"date":"2005-02-02","index":6281,"close":23.96,"high":24.15,"low":23.87,"open":24.08,"volume":2678700},{"timestamp":1107441000,"date":"2005-02-03","index":6282,"close":24.05,"high":24.08,"low":23.69,"open":24.01,"volume":2315200},{"timestamp":1107527400,"date":"2005-02-04","index":6283,"close":24.08,"high":24.1,"low":23.65,"open":23.92,"volume":2589700},{"timestamp":1107786600,"date":"2005-02-07","index":6284,"close":23.97,"high":24.08,"low":23.73,"open":24.05,"volume":1929200},{"timestamp":1107873000,"date":"2005-02-08","index":6285,"close":23.73,"high":24,"low":23.49,"open":23.91,"volume":1985500},{"timestamp":1107959400,"date":"2005-02-09","index":6286,"close":23.67,"high":23.86,"low":23.31,"open":23.86,"volume":1666800},{"timestamp":1108045800,"date":"2005-02-10","index":6287,"close":23.85,"high":23.85,"low":23.5,"open":23.68,"volume":1514500},{"timestamp":1108132200,"date":"2005-02-11","index":6288,"close":24.25,"high":24.25,"low":23.55,"open":23.86,"volume":1819300}]},{"date":"2004-10-29","estimated":0.27,"reported":0.41,"pre":[{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":17.08,"high":17.18,"low":16.98,"open":17.18,"volume":1707100},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":16.97,"high":17.08,"low":16.94,"open":17.08,"volume":2130200},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":17.17,"high":17.18,"low":16.92,"open":16.98,"volume":2575500},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":17.07,"high":17.29,"low":17.06,"open":17.15,"volume":1792900},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":16.92,"high":17.19,"low":16.85,"open":17.12,"volume":2153400},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":16.98,"high":17,"low":16.73,"open":16.86,"volume":2238200},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":16.8,"high":17,"low":16.77,"open":17,"volume":1682100},{"timestamp":1098711000,"date":"2004-10-25","index":6212,"close":16.95,"high":16.97,"low":16.72,"open":16.72,"volume":1179000},{"timestamp":1098797400,"date":"2004-10-26","index":6213,"close":17.12,"high":17.17,"low":17.02,"open":17.15,"volume":1910200},{"timestamp":1098883800,"date":"2004-10-27","index":6214,"close":17.3,"high":17.35,"low":17.01,"open":17.07,"volume":2741800},{"timestamp":1098970200,"date":"2004-10-28","index":6215,"close":17.81,"high":17.84,"low":17.2,"open":17.25,"volume":3274700}],"post":[{"timestamp":1099056600,"date":"2004-10-29","index":6216,"close":19.37,"high":19.58,"low":18.52,"open":18.6,"volume":9960400},{"timestamp":1099319400,"date":"2004-11-01","index":6217,"close":18.87,"high":19.39,"low":18.76,"open":19.17,"volume":5774500},{"timestamp":1099405800,"date":"2004-11-02","index":6218,"close":18.76,"high":19.05,"low":18.63,"open":18.87,"volume":5226500},{"timestamp":1099492200,"date":"2004-11-03","index":6219,"close":19.15,"high":19.16,"low":18.78,"open":18.86,"volume":5474400},{"timestamp":1099578600,"date":"2004-11-04","index":6220,"close":19.51,"high":19.58,"low":19.14,"open":19.23,"volume":4528600},{"timestamp":1099665000,"date":"2004-11-05","index":6221,"close":19.84,"high":19.94,"low":19.51,"open":19.51,"volume":3574100},{"timestamp":1099924200,"date":"2004-11-08","index":6222,"close":19.92,"high":19.95,"low":19.62,"open":19.93,"volume":2035400},{"timestamp":1100010600,"date":"2004-11-09","index":6223,"close":19.96,"high":20.01,"low":19.8,"open":19.92,"volume":3050000},{"timestamp":1100097000,"date":"2004-11-10","index":6224,"close":20.5,"high":20.51,"low":19.95,"open":20,"volume":4436900},{"timestamp":1100183400,"date":"2004-11-11","index":6225,"close":20.48,"high":20.55,"low":20.32,"open":20.51,"volume":3303900},{"timestamp":1100269800,"date":"2004-11-12","index":6226,"close":20.54,"high":20.73,"low":20.29,"open":20.48,"volume":4824600}]},{"date":"2004-07-30","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":16.15,"high":16.3,"low":16.09,"open":16.23,"volume":1423500},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":16.15,"high":16.43,"low":16.13,"open":16.38,"volume":2045000},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":16.4,"high":16.47,"low":16.13,"open":16.24,"volume":1487300},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":16.88,"high":16.97,"low":16.55,"open":16.6,"volume":3785200},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":16.5,"high":17,"low":16.46,"open":17,"volume":2978300},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":16.45,"high":16.6,"low":16.3,"open":16.48,"volume":2588500},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":16.13,"high":16.45,"low":16.06,"open":16.36,"volume":2588000},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":15.95,"high":16.2,"low":15.7,"open":16.1,"volume":2883700},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":15.87,"high":15.96,"low":15.66,"open":15.91,"volume":2005400},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":15.92,"high":16,"low":15.8,"open":15.8,"volume":1562700},{"timestamp":1091107800,"date":"2004-07-29","index":6151,"close":16.05,"high":16.17,"low":15.94,"open":16.05,"volume":2061800}],"post":[{"timestamp":1091194200,"date":"2004-07-30","index":6152,"close":15.43,"high":15.8,"low":14.95,"open":15.6,"volume":5900200},{"timestamp":1091453400,"date":"2004-08-02","index":6153,"close":16.14,"high":16.14,"low":15.51,"open":15.52,"volume":3477500},{"timestamp":1091539800,"date":"2004-08-03","index":6154,"close":16.01,"high":16.18,"low":15.97,"open":16.12,"volume":2186000},{"timestamp":1091626200,"date":"2004-08-04","index":6155,"close":16.05,"high":16.15,"low":15.92,"open":16.01,"volume":1770700},{"timestamp":1091712600,"date":"2004-08-05","index":6156,"close":15.99,"high":16.13,"low":15.93,"open":16.05,"volume":1775700},{"timestamp":1091799000,"date":"2004-08-06","index":6157,"close":15.61,"high":16.01,"low":15.6,"open":15.9,"volume":1763500},{"timestamp":1092058200,"date":"2004-08-09","index":6158,"close":15.75,"high":15.85,"low":15.45,"open":15.5,"volume":1668800},{"timestamp":1092144600,"date":"2004-08-10","index":6159,"close":15.65,"high":15.77,"low":15.5,"open":15.75,"volume":1642000},{"timestamp":1092231000,"date":"2004-08-11","index":6160,"close":15.9,"high":15.93,"low":15.42,"open":15.55,"volume":1971300},{"timestamp":1092317400,"date":"2004-08-12","index":6161,"close":15.87,"high":16.04,"low":15.79,"open":15.96,"volume":2259200},{"timestamp":1092403800,"date":"2004-08-13","index":6162,"close":15.73,"high":15.91,"low":15.7,"open":15.87,"volume":2150000}]},{"date":"2004-04-30","estimated":0.27,"reported":0.33,"pre":[{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":16.58,"high":16.88,"low":16.54,"open":16.82,"volume":1592800},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":16.72,"high":16.86,"low":16.56,"open":16.7,"volume":1620900},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":17.06,"high":17.11,"low":16.62,"open":16.75,"volume":1714500},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":17,"high":17.21,"low":16.96,"open":17.05,"volume":1833500},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":16.9,"high":17.04,"low":16.83,"open":17,"volume":1633000},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":17.18,"high":17.28,"low":16.78,"open":16.82,"volume":2347200},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":17.4,"high":17.49,"low":17.04,"open":17.2,"volume":1753900},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":17.17,"high":17.44,"low":17.17,"open":17.4,"volume":1680600},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":17.13,"high":17.42,"low":17.12,"open":17.21,"volume":2567500},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":17.04,"high":17.23,"low":16.8,"open":17.14,"volume":2544300},{"timestamp":1083245400,"date":"2004-04-29","index":6089,"close":17.03,"high":17.14,"low":16.9,"open":17,"volume":2692600}],"post":[{"timestamp":1083331800,"date":"2004-04-30","index":6090,"close":17.56,"high":17.95,"low":17.02,"open":17.5,"volume":4943100},{"timestamp":1083591000,"date":"2004-05-03","index":6091,"close":17.54,"high":17.9,"low":17.29,"open":17.67,"volume":3905900},{"timestamp":1083677400,"date":"2004-05-04","index":6092,"close":17.36,"high":17.51,"low":17.29,"open":17.46,"volume":3055700},{"timestamp":1083763800,"date":"2004-05-05","index":6093,"close":17.33,"high":17.47,"low":17.28,"open":17.37,"volume":1600300},{"timestamp":1083850200,"date":"2004-05-06","index":6094,"close":17.27,"high":17.34,"low":17.13,"open":17.33,"volume":1463500},{"timestamp":1083936600,"date":"2004-05-07","index":6095,"close":17.14,"high":17.35,"low":17.13,"open":17.13,"volume":1922600},{"timestamp":1084195800,"date":"2004-05-10","index":6096,"close":16.5,"high":17.28,"low":16.44,"open":17.15,"volume":3878100},{"timestamp":1084282200,"date":"2004-05-11","index":6097,"close":17.02,"high":17.02,"low":16.51,"open":16.57,"volume":2805300},{"timestamp":1084368600,"date":"2004-05-12","index":6098,"close":17.14,"high":17.25,"low":16.94,"open":17.25,"volume":3611300},{"timestamp":1084455000,"date":"2004-05-13","index":6099,"close":16.92,"high":17.15,"low":16.78,"open":17.15,"volume":2707800},{"timestamp":1084541400,"date":"2004-05-14","index":6100,"close":17.07,"high":17.22,"low":16.8,"open":16.85,"volume":1484000}]},{"date":"2004-01-30","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":15.35,"high":15.38,"low":15.18,"open":15.33,"volume":5622100},{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":15.4,"high":15.5,"low":15.27,"open":15.4,"volume":4219500},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":15.35,"high":15.45,"low":15.25,"open":15.44,"volume":4427600},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":15.45,"high":15.53,"low":15.38,"open":15.4,"volume":4558900},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":15.63,"high":15.74,"low":15.54,"open":15.55,"volume":2878700},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":15.68,"high":15.79,"low":15.63,"open":15.75,"volume":2858600},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":15.67,"high":15.84,"low":15.66,"open":15.83,"volume":3612300},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":15.63,"high":15.75,"low":15.61,"open":15.72,"volume":3869400},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":15.81,"high":15.87,"low":15.65,"open":15.7,"volume":4369100},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":15.92,"high":16.01,"low":15.8,"open":15.92,"volume":4302400},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":15.69,"high":15.98,"low":15.57,"open":15.94,"volume":3268000}],"post":[{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":15.66,"high":16.36,"low":15.46,"open":16.15,"volume":9925000},{"timestamp":1075732200,"date":"2004-02-02","index":6028,"close":15.85,"high":15.98,"low":15.75,"open":15.98,"volume":4580400},{"timestamp":1075818600,"date":"2004-02-03","index":6029,"close":16.3,"high":16.37,"low":15.96,"open":16,"volume":8661200},{"timestamp":1075905000,"date":"2004-02-04","index":6030,"close":16.6,"high":16.75,"low":16.14,"open":16.32,"volume":6514100},{"timestamp":1075991400,"date":"2004-02-05","index":6031,"close":17.16,"high":17.16,"low":16.65,"open":16.65,"volume":8126200},{"timestamp":1076077800,"date":"2004-02-06","index":6032,"close":17.2,"high":17.31,"low":17.05,"open":17.17,"volume":4549800},{"timestamp":1076337000,"date":"2004-02-09","index":6033,"close":16.94,"high":17.44,"low":16.9,"open":17.44,"volume":3786100},{"timestamp":1076423400,"date":"2004-02-10","index":6034,"close":16.85,"high":16.94,"low":16.58,"open":16.94,"volume":3118700},{"timestamp":1076509800,"date":"2004-02-11","index":6035,"close":16.9,"high":16.97,"low":16.61,"open":16.77,"volume":3368900},{"timestamp":1076596200,"date":"2004-02-12","index":6036,"close":16.82,"high":16.98,"low":16.79,"open":16.9,"volume":2128000},{"timestamp":1076682600,"date":"2004-02-13","index":6037,"close":16.9,"high":16.99,"low":16.79,"open":16.87,"volume":2149400}]},{"date":"2003-10-31","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":13.78,"high":13.78,"low":13.45,"open":13.49,"volume":881400},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":13.69,"high":13.86,"low":13.61,"open":13.86,"volume":1084400},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":13.8,"high":13.81,"low":13.58,"open":13.7,"volume":843100},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":13.76,"high":13.96,"low":13.7,"open":13.8,"volume":1250300},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":13.7,"high":13.84,"low":13.61,"open":13.76,"volume":1415300},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":13.81,"high":13.81,"low":13.45,"open":13.62,"volume":790400},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":13.54,"high":13.71,"low":13.32,"open":13.66,"volume":1416300},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":13.32,"high":13.58,"low":13.3,"open":13.48,"volume":1171500},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":13.69,"high":13.7,"low":13.32,"open":13.32,"volume":1028900},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":13.5,"high":13.65,"low":13.29,"open":13.59,"volume":1160700},{"timestamp":1067524200,"date":"2003-10-30","index":5965,"close":13.57,"high":13.64,"low":13.33,"open":13.45,"volume":962100}],"post":[{"timestamp":1067610600,"date":"2003-10-31","index":5966,"close":14.35,"high":14.94,"low":13.9,"open":14,"volume":4307600},{"timestamp":1067869800,"date":"2003-11-03","index":5967,"close":14.54,"high":14.65,"low":14.21,"open":14.35,"volume":1881000},{"timestamp":1067956200,"date":"2003-11-04","index":5968,"close":14.42,"high":14.59,"low":14.39,"open":14.54,"volume":2563100},{"timestamp":1068042600,"date":"2003-11-05","index":5969,"close":14.35,"high":14.48,"low":14.23,"open":14.47,"volume":1170300},{"timestamp":1068129000,"date":"2003-11-06","index":5970,"close":14.35,"high":14.35,"low":14.14,"open":14.29,"volume":1221000},{"timestamp":1068215400,"date":"2003-11-07","index":5971,"close":14.28,"high":14.5,"low":14.2,"open":14.35,"volume":1504500},{"timestamp":1068474600,"date":"2003-11-10","index":5972,"close":14.18,"high":14.33,"low":14.17,"open":14.25,"volume":1227500},{"timestamp":1068561000,"date":"2003-11-11","index":5973,"close":14.26,"high":14.3,"low":14.15,"open":14.18,"volume":997400},{"timestamp":1068647400,"date":"2003-11-12","index":5974,"close":14.44,"high":14.5,"low":14.22,"open":14.22,"volume":1409400},{"timestamp":1068733800,"date":"2003-11-13","index":5975,"close":14.3,"high":14.37,"low":14.22,"open":14.36,"volume":2773700},{"timestamp":1068820200,"date":"2003-11-14","index":5976,"close":14.24,"high":14.33,"low":14.19,"open":14.25,"volume":1581300}]},{"date":"2003-07-24","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":13.05,"high":13.19,"low":12.97,"open":13.05,"volume":1085000},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":12.68,"high":12.96,"low":12.65,"open":12.95,"volume":2450300},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":12.85,"high":12.85,"low":12.73,"open":12.75,"volume":1038000},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":12.7,"high":12.97,"low":12.65,"open":12.92,"volume":1432600},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":12.73,"high":12.81,"low":12.61,"open":12.78,"volume":1205300},{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":12.74,"high":12.75,"low":12.43,"open":12.64,"volume":1333000},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":12.61,"high":12.67,"low":12.54,"open":12.57,"volume":1362800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":12.39,"high":12.58,"low":12.18,"open":12.51,"volume":2395600},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":12.08,"high":12.41,"low":11.95,"open":12.39,"volume":2318200},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":12.28,"high":12.4,"low":12,"open":12.14,"volume":2071300},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":12.38,"high":12.4,"low":12.19,"open":12.28,"volume":1205200}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":12.81,"high":13,"low":12.3,"open":12.37,"volume":2698200},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":13.2,"high":13.25,"low":12.87,"open":12.91,"volume":1937000},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":13.06,"high":13.21,"low":13.02,"open":13.15,"volume":1391500},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":13.06,"high":13.19,"low":12.94,"open":13.14,"volume":2141000},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":13.15,"high":13.19,"low":12.99,"open":13.09,"volume":1333500},{"timestamp":1059658200,"date":"2003-07-31","index":5901,"close":13.14,"high":13.33,"low":13.03,"open":13.23,"volume":2221200},{"timestamp":1059744600,"date":"2003-08-01","index":5902,"close":12.96,"high":13.2,"low":12.82,"open":13.14,"volume":1443400},{"timestamp":1060003800,"date":"2003-08-04","index":5903,"close":13,"high":13.07,"low":12.78,"open":13,"volume":1417600},{"timestamp":1060090200,"date":"2003-08-05","index":5904,"close":12.92,"high":13.09,"low":12.86,"open":13.03,"volume":1042100},{"timestamp":1060176600,"date":"2003-08-06","index":5905,"close":13.04,"high":13.08,"low":12.8,"open":12.87,"volume":1306300},{"timestamp":1060263000,"date":"2003-08-07","index":5906,"close":13.12,"high":13.15,"low":12.92,"open":12.95,"volume":1310700}]},{"date":"2003-04-23","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":11.29,"high":11.65,"low":11.24,"open":11.5,"volume":1565300},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":11.4,"high":11.46,"low":11.22,"open":11.29,"volume":1330200},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":11.2,"high":11.56,"low":11.19,"open":11.56,"volume":1177900},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":11.49,"high":11.51,"low":11.32,"open":11.35,"volume":1602700},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":11.32,"high":11.65,"low":11.32,"open":11.51,"volume":1035300},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":11.54,"high":11.54,"low":11.38,"open":11.52,"volume":1162000},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":11.71,"high":11.71,"low":11.44,"open":11.44,"volume":1443700},{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":11.55,"high":11.73,"low":11.54,"open":11.73,"volume":1207200},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":11.81,"high":11.81,"low":11.45,"open":11.45,"volume":1308000},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":11.4,"high":11.76,"low":11.4,"open":11.71,"volume":1660100},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":11.47,"high":11.57,"low":11.35,"open":11.4,"volume":1474500}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":11.43,"high":11.45,"low":11.21,"open":11.37,"volume":2082500},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":11.38,"high":11.46,"low":11.25,"open":11.43,"volume":1354400},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":11.1,"high":11.37,"low":11.03,"open":11.31,"volume":1574100},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":11.17,"high":11.24,"low":11.11,"open":11.15,"volume":1192700},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":11.15,"high":11.31,"low":11.08,"open":11.23,"volume":1734300},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":11.08,"high":11.19,"low":11,"open":11.19,"volume":2062800},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":11,"high":11.13,"low":10.91,"open":11.13,"volume":1792600},{"timestamp":1051882200,"date":"2003-05-02","index":5839,"close":10.98,"high":11.06,"low":10.97,"open":11.04,"volume":1637700},{"timestamp":1052141400,"date":"2003-05-05","index":5840,"close":10.89,"high":11.06,"low":10.85,"open":11.05,"volume":1394500},{"timestamp":1052227800,"date":"2003-05-06","index":5841,"close":10.89,"high":11,"low":10.77,"open":10.93,"volume":2233100},{"timestamp":1052314200,"date":"2003-05-07","index":5842,"close":10.85,"high":10.98,"low":10.79,"open":10.83,"volume":1395300}]},{"date":"2003-01-24","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":12.35,"high":12.5,"low":12.29,"open":12.39,"volume":970300},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":12.51,"high":12.53,"low":12.3,"open":12.37,"volume":848800},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":12.4,"high":12.48,"low":12.24,"open":12.48,"volume":1123600},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":12.76,"high":12.79,"low":12.35,"open":12.41,"volume":1741200},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":12.61,"high":12.94,"low":12.49,"open":12.66,"volume":898300},{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":12.44,"high":12.63,"low":12.39,"open":12.51,"volume":851000},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":12.61,"high":12.66,"low":12.47,"open":12.52,"volume":922100},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":12.67,"high":12.77,"low":12.57,"open":12.74,"volume":1223400},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":12.62,"high":12.78,"low":12.55,"open":12.77,"volume":1212700},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":12.65,"high":12.83,"low":12.5,"open":12.64,"volume":1503800},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":12.6,"high":12.7,"low":12.53,"open":12.65,"volume":1123200}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":12.36,"high":12.68,"low":12.29,"open":12.4,"volume":1551500},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":12.3,"high":12.36,"low":12.17,"open":12.36,"volume":1805500},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":12.25,"high":12.29,"low":12.19,"open":12.27,"volume":1495200},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":12.17,"high":12.25,"low":12.02,"open":12.2,"volume":1198900},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":11.96,"high":12.15,"low":11.93,"open":12.13,"volume":1575200},{"timestamp":1044023400,"date":"2003-01-31","index":5776,"close":12.05,"high":12.05,"low":11.78,"open":11.86,"volume":1511700},{"timestamp":1044282600,"date":"2003-02-03","index":5777,"close":12.12,"high":12.15,"low":11.91,"open":12.03,"volume":1243400},{"timestamp":1044369000,"date":"2003-02-04","index":5778,"close":12.09,"high":12.15,"low":11.98,"open":12.1,"volume":1285800},{"timestamp":1044455400,"date":"2003-02-05","index":5779,"close":12.16,"high":12.33,"low":12.02,"open":12.13,"volume":1034900},{"timestamp":1044541800,"date":"2003-02-06","index":5780,"close":12.05,"high":12.15,"low":11.97,"open":12.1,"volume":924200},{"timestamp":1044628200,"date":"2003-02-07","index":5781,"close":12.08,"high":12.18,"low":11.98,"open":12.12,"volume":685200}]},{"date":"2002-10-23","estimated":0.12,"reported":0.17,"pre":[{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":12.27,"high":12.7,"low":12.22,"open":12.34,"volume":1865600},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":12.09,"high":12.34,"low":12.02,"open":12.2,"volume":1952800},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":12.25,"high":12.38,"low":11.95,"open":11.95,"volume":1700900},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":12.33,"high":12.47,"low":12.19,"open":12.25,"volume":1006500},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":12.49,"high":12.52,"low":12.26,"open":12.3,"volume":977600},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":12.65,"high":12.65,"low":12.32,"open":12.59,"volume":1253100},{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":12.56,"high":12.89,"low":12.5,"open":12.7,"volume":859900},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":12.54,"high":12.84,"low":12.5,"open":12.65,"volume":1026200},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":13,"high":13,"low":12.55,"open":12.58,"volume":1576000},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":13.2,"high":13.44,"low":12.88,"open":12.9,"volume":1909800},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":12.8,"high":13.2,"low":12.72,"open":13.05,"volume":2494100}],"post":[{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":13.23,"high":13.32,"low":12.67,"open":13,"volume":2089400},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":13.32,"high":13.45,"low":13.15,"open":13.19,"volume":1129600},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":13.42,"high":13.46,"low":13.11,"open":13.22,"volume":992100},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":13.29,"high":13.49,"low":13.15,"open":13.47,"volume":1455600},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":13.53,"high":13.53,"low":13.19,"open":13.19,"volume":1176100},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":13.59,"high":13.72,"low":13.45,"open":13.49,"volume":1486800},{"timestamp":1036074600,"date":"2002-10-31","index":5714,"close":13.62,"high":13.71,"low":13.38,"open":13.55,"volume":1016200},{"timestamp":1036161000,"date":"2002-11-01","index":5715,"close":14,"high":14.04,"low":13.61,"open":13.67,"volume":1737400},{"timestamp":1036420200,"date":"2002-11-04","index":5716,"close":13.92,"high":13.99,"low":13.82,"open":13.92,"volume":1153400},{"timestamp":1036506600,"date":"2002-11-05","index":5717,"close":13.77,"high":14.08,"low":13.7,"open":13.92,"volume":1595500},{"timestamp":1036593000,"date":"2002-11-06","index":5718,"close":13.98,"high":14.03,"low":13.6,"open":13.85,"volume":1405700}]},{"date":"2002-07-24","estimated":0.18,"reported":0.12,"pre":[{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":12.13,"high":12.35,"low":12.09,"open":12.35,"volume":1830400},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":11.97,"high":12.24,"low":11.8,"open":12.2,"volume":1926100},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":11.85,"high":12,"low":11.65,"open":11.98,"volume":1447000},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":11.81,"high":11.85,"low":11.46,"open":11.8,"volume":2223100},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":11.76,"high":11.82,"low":11.28,"open":11.6,"volume":2859000},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":11.62,"high":11.79,"low":11.55,"open":11.7,"volume":1802000},{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":11.89,"high":11.91,"low":11.7,"open":11.7,"volume":1913900},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":11.71,"high":11.95,"low":11.7,"open":11.93,"volume":1790700},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":11.12,"high":11.65,"low":11,"open":11.61,"volume":1616000},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":11.14,"high":11.49,"low":10.81,"open":11.12,"volume":2400300},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":11.18,"high":11.35,"low":10.91,"open":11.2,"volume":2363200}],"post":[{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":11.61,"high":11.93,"low":10,"open":10.2,"volume":3597200},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":11.62,"high":11.69,"low":11.1,"open":11.4,"volume":1990900},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":11.47,"high":11.55,"low":11.2,"open":11.35,"volume":1461000},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":11.75,"high":11.75,"low":11.4,"open":11.7,"volume":1344100},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":11.5,"high":11.65,"low":11.4,"open":11.65,"volume":1323700},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":11.7,"high":11.71,"low":11.45,"open":11.5,"volume":1638000},{"timestamp":1028208600,"date":"2002-08-01","index":5650,"close":11.6,"high":11.74,"low":11.51,"open":11.6,"volume":1577900},{"timestamp":1028295000,"date":"2002-08-02","index":5651,"close":11.32,"high":11.74,"low":11.23,"open":11.5,"volume":1523200},{"timestamp":1028554200,"date":"2002-08-05","index":5652,"close":11.02,"high":11.34,"low":10.94,"open":11.34,"volume":1456100},{"timestamp":1028640600,"date":"2002-08-06","index":5653,"close":10.92,"high":11.32,"low":10.92,"open":11.06,"volume":1225000},{"timestamp":1028727000,"date":"2002-08-07","index":5654,"close":11.3,"high":11.3,"low":11.01,"open":11.15,"volume":1267200}]},{"date":"2002-04-23","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":14.25,"high":14.25,"low":14.06,"open":14.12,"volume":924700},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":14.13,"high":14.34,"low":14.07,"open":14.28,"volume":1224400},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":14.46,"high":14.55,"low":14.14,"open":14.23,"volume":1393600},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":14,"high":14.56,"low":14,"open":14.56,"volume":1190200},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":14.03,"high":14.12,"low":13.83,"open":13.95,"volume":1088000},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":13.81,"high":14.09,"low":13.8,"open":14.08,"volume":733300},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":13.88,"high":14.03,"low":13.82,"open":14,"volume":1529900},{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":13.8,"high":13.93,"low":13.73,"open":13.93,"volume":1356000},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":14.03,"high":14.06,"low":13.82,"open":13.89,"volume":1040900},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":14.07,"high":14.29,"low":14,"open":14.25,"volume":902400},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":14.19,"high":14.37,"low":13.98,"open":14.1,"volume":924700}],"post":[{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":14.31,"high":14.42,"low":14.21,"open":14.4,"volume":1048400},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":14.01,"high":14.2,"low":13.87,"open":14.2,"volume":1523200},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":13.24,"high":13.98,"low":13.17,"open":13.75,"volume":2345400},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":13.28,"high":13.5,"low":13.08,"open":13.5,"volume":1957100},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":13.13,"high":13.28,"low":12.99,"open":13.28,"volume":1775100},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":13.27,"high":13.31,"low":12.99,"open":13.03,"volume":1428400},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":13.54,"high":13.76,"low":13.2,"open":13.35,"volume":1344200},{"timestamp":1020346200,"date":"2002-05-02","index":5587,"close":13.9,"high":13.92,"low":13.43,"open":13.5,"volume":1430800},{"timestamp":1020432600,"date":"2002-05-03","index":5588,"close":13.98,"high":13.99,"low":13.61,"open":13.98,"volume":1230900},{"timestamp":1020691800,"date":"2002-05-06","index":5589,"close":13.91,"high":14.04,"low":13.72,"open":13.99,"volume":1524200},{"timestamp":1020778200,"date":"2002-05-07","index":5590,"close":13.55,"high":13.79,"low":13.41,"open":13.78,"volume":5929500}]},{"date":"2002-01-23","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":13.43,"high":13.8,"low":13.12,"open":13.8,"volume":2487100},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":13.73,"high":13.74,"low":13.32,"open":13.33,"volume":1432700},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":13.77,"high":14.13,"low":13.62,"open":13.71,"volume":2664800},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":13.94,"high":14.13,"low":13.67,"open":13.67,"volume":1214400},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":13.91,"high":14.11,"low":13.78,"open":14.04,"volume":1161600},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":14.04,"high":14.18,"low":13.86,"open":13.96,"volume":1412200},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":14.31,"high":14.38,"low":14.13,"open":14.2,"volume":1468400},{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":13.81,"high":14.34,"low":13.7,"open":14.32,"volume":1491000},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":13.63,"high":13.86,"low":13.5,"open":13.75,"volume":1983900},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":13.48,"high":13.77,"low":13.34,"open":13.55,"volume":1570300},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":13.65,"high":13.74,"low":13.5,"open":13.65,"volume":821100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":13.72,"high":13.85,"low":13.64,"open":13.68,"volume":1271000},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":13.64,"high":13.78,"low":13.55,"open":13.75,"volume":2100400},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":13.48,"high":13.7,"low":13.4,"open":13.7,"volume":1126300},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":13.62,"high":13.69,"low":13.3,"open":13.5,"volume":920000},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":13.54,"high":13.8,"low":13.45,"open":13.75,"volume":1017500},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":13.59,"high":13.8,"low":13.46,"open":13.46,"volume":1272500},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":13.94,"high":13.95,"low":13.62,"open":13.8,"volume":1623400},{"timestamp":1012573800,"date":"2002-02-01","index":5525,"close":13.56,"high":13.94,"low":13.39,"open":13.94,"volume":1679800},{"timestamp":1012833000,"date":"2002-02-04","index":5526,"close":13.41,"high":13.6,"low":13.33,"open":13.6,"volume":1145600},{"timestamp":1012919400,"date":"2002-02-05","index":5527,"close":13.42,"high":13.5,"low":13.33,"open":13.45,"volume":856400},{"timestamp":1013005800,"date":"2002-02-06","index":5528,"close":13.17,"high":13.38,"low":12.95,"open":13.38,"volume":1893500}]},{"date":"2001-10-22","estimated":0.13,"reported":0.18,"pre":[{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":12.29,"high":12.43,"low":12.1,"open":12.35,"volume":1347500},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":12.24,"high":12.34,"low":12.18,"open":12.29,"volume":642900},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":12,"high":12.34,"low":11.97,"open":12.34,"volume":1085100},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":12.04,"high":12.13,"low":11.94,"open":12.1,"volume":1321700},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":12.05,"high":12.07,"low":11.91,"open":11.98,"volume":1289800},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":12.05,"high":12.1,"low":11.8,"open":12.05,"volume":4170800},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":12.15,"high":12.24,"low":12.01,"open":12.1,"volume":847600},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":12.36,"high":12.39,"low":12.18,"open":12.2,"volume":1153600},{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":12.01,"high":12.47,"low":12,"open":12.47,"volume":1045400},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":12.19,"high":12.35,"low":12.13,"open":12.35,"volume":970700},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":12.23,"high":12.3,"low":12.08,"open":12.26,"volume":1261300}],"post":[{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":13.14,"high":13.14,"low":12.35,"open":12.4,"volume":3122000},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":12.75,"high":13.25,"low":12.73,"open":13.14,"volume":3232800},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":12.75,"high":12.95,"low":12.75,"open":12.95,"volume":3314500},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":13.13,"high":13.13,"low":12.62,"open":12.76,"volume":1077200},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":13.33,"high":13.35,"low":13.05,"open":13.1,"volume":1357200},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":13.14,"high":13.46,"low":13.1,"open":13.33,"volume":1289900},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":13.42,"high":13.47,"low":13.04,"open":13.14,"volume":1513200},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":13.93,"high":14.15,"low":13.42,"open":13.45,"volume":2509600},{"timestamp":1004625000,"date":"2001-11-01","index":5463,"close":14.69,"high":14.75,"low":13.73,"open":13.73,"volume":2868400},{"timestamp":1004711400,"date":"2001-11-02","index":5464,"close":14.7,"high":14.96,"low":14.51,"open":14.65,"volume":1937200},{"timestamp":1004970600,"date":"2001-11-05","index":5465,"close":14.92,"high":14.99,"low":14.68,"open":14.68,"volume":1257200}]},{"date":"2001-07-23","estimated":0.16,"reported":0.13,"pre":[{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":13.17,"high":13.22,"low":13.08,"open":13.09,"volume":824250},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":13.19,"high":13.29,"low":13.01,"open":13.12,"volume":1074045},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":13.2,"high":13.29,"low":13.05,"open":13.24,"volume":3099600},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":13.27,"high":13.4,"low":13.1,"open":13.3,"volume":2029545},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":13.29,"high":13.33,"low":13.05,"open":13.33,"volume":2209305},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":13.49,"high":13.5,"low":13.28,"open":13.29,"volume":1156050},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":13.12,"high":13.49,"low":13.12,"open":13.48,"volume":1008840},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":13.14,"high":13.29,"low":13.1,"open":13.22,"volume":1251915},{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":13.11,"high":13.17,"low":13.03,"open":13.12,"volume":1117410},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":13.23,"high":13.33,"low":13.1,"open":13.19,"volume":1220100},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":13.19,"high":13.3,"low":13.16,"open":13.29,"volume":1138095}],"post":[{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":12.62,"high":13.2,"low":12.62,"open":13.19,"volume":2079000},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":12.47,"high":12.72,"low":12.38,"open":12.61,"volume":1229655},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":12.55,"high":12.67,"low":12.36,"open":12.38,"volume":1358700},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":12.43,"high":12.53,"low":12.33,"open":12.53,"volume":1076460},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":12.38,"high":12.51,"low":12.32,"open":12.45,"volume":1028685},{"timestamp":996499800,"date":"2001-07-30","index":5400,"close":12.7,"high":12.7,"low":12.4,"open":12.43,"volume":1408575},{"timestamp":996586200,"date":"2001-07-31","index":5401,"close":12.75,"high":12.85,"low":12.57,"open":12.57,"volume":1198785},{"timestamp":996672600,"date":"2001-08-01","index":5402,"close":12.55,"high":12.88,"low":12.49,"open":12.71,"volume":1271340},{"timestamp":996759000,"date":"2001-08-02","index":5403,"close":12.53,"high":12.63,"low":12.44,"open":12.62,"volume":821100},{"timestamp":996845400,"date":"2001-08-03","index":5404,"close":12.55,"high":12.84,"low":12.45,"open":12.71,"volume":660555},{"timestamp":997104600,"date":"2001-08-06","index":5405,"close":12.52,"high":12.62,"low":12.38,"open":12.55,"volume":1018185}]},{"date":"2001-04-23","estimated":0.22,"reported":0.14,"pre":[{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":11.95,"high":12.09,"low":11.68,"open":12.09,"volume":2340660},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":11.52,"high":11.95,"low":11.52,"open":11.95,"volume":2018100},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":11.81,"high":12.1,"low":11.71,"open":11.81,"volume":1358595},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":11.83,"high":12,"low":11.67,"open":11.9,"volume":1675905},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":11.65,"high":11.76,"low":11.49,"open":11.52,"volume":1484070},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":11.43,"high":11.82,"low":11.4,"open":11.7,"volume":1816395},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":11.43,"high":11.57,"low":11.33,"open":11.43,"volume":1689975},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":11.43,"high":11.7,"low":11.34,"open":11.7,"volume":2002980},{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":11.33,"high":11.5,"low":11.3,"open":11.43,"volume":2527455},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":11.3,"high":11.43,"low":11.25,"open":11.33,"volume":1618680},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":11.1,"high":11.29,"low":11.04,"open":11.24,"volume":2291520}],"post":[{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":10.48,"high":11.32,"low":10.24,"open":11.2,"volume":4309410},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":10.68,"high":10.83,"low":10.5,"open":10.57,"volume":2310000},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":10.81,"high":10.9,"low":10.57,"open":10.68,"volume":2314410},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":11.19,"high":11.57,"low":10.81,"open":10.88,"volume":2980005},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":11.48,"high":11.62,"low":11.35,"open":11.43,"volume":1500135},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":11.34,"high":11.67,"low":11.33,"open":11.57,"volume":2415525},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":11.38,"high":11.47,"low":11.25,"open":11.44,"volume":1162140},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":11.32,"high":11.48,"low":11.29,"open":11.43,"volume":1236900},{"timestamp":988896600,"date":"2001-05-03","index":5340,"close":11.1,"high":11.3,"low":10.92,"open":11.29,"volume":1912470},{"timestamp":988983000,"date":"2001-05-04","index":5341,"close":11.67,"high":11.71,"low":11.1,"open":11.14,"volume":3076185},{"timestamp":989242200,"date":"2001-05-07","index":5342,"close":11.96,"high":12.02,"low":11.67,"open":11.76,"volume":2935065}]},{"date":"2001-01-19","estimated":0.17,"reported":0.19,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":13.33,"high":13.99,"low":12.86,"open":13.81,"volume":2634030},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":13.39,"high":13.45,"low":12.86,"open":13.15,"volume":3116190},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":13.15,"high":13.39,"low":12.86,"open":13.39,"volume":1375185},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":13.99,"high":14.05,"low":13.15,"open":13.27,"volume":2025765},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":13.99,"high":14.05,"low":13.69,"open":13.93,"volume":1777545},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":13.99,"high":13.99,"low":13.39,"open":13.57,"volume":1375920},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":13.69,"high":13.93,"low":13.45,"open":13.93,"volume":1321215},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":13.63,"high":13.93,"low":13.33,"open":13.75,"volume":1440495},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":14.05,"high":14.11,"low":13.51,"open":13.51,"volume":1358805},{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":14.11,"high":14.23,"low":13.87,"open":13.93,"volume":1173270},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":13.33,"high":13.87,"low":13.04,"open":13.81,"volume":1705935}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":13.04,"high":13.33,"low":12.8,"open":13.21,"volume":2606520},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":13.15,"high":13.33,"low":12.74,"open":13.1,"volume":2639910},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":13.75,"high":13.93,"low":13.1,"open":13.15,"volume":2247315},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":13.27,"high":13.81,"low":13.1,"open":13.69,"volume":1775550},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":13.15,"high":13.33,"low":13.04,"open":13.33,"volume":2197545},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":13.63,"high":13.75,"low":13.1,"open":13.21,"volume":2099055},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":13.62,"high":13.68,"low":13.52,"open":13.62,"volume":2533230},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":14.24,"high":14.29,"low":13.57,"open":13.71,"volume":3389295},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":14.22,"high":14.29,"low":13.94,"open":14.18,"volume":1666455},{"timestamp":981037800,"date":"2001-02-01","index":5277,"close":14.04,"high":14.18,"low":13.76,"open":14.17,"volume":885675},{"timestamp":981124200,"date":"2001-02-02","index":5278,"close":14.58,"high":14.62,"low":13.85,"open":14.26,"volume":2555175}]},{"date":"2000-10-19","estimated":0.11,"reported":0.16,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":8.51,"high":8.69,"low":8.51,"open":8.63,"volume":2046765},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":8.75,"high":8.87,"low":8.51,"open":8.57,"volume":2821665},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":8.93,"high":8.99,"low":8.75,"open":8.93,"volume":2661120},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":8.99,"high":9.11,"low":8.99,"open":8.99,"volume":2235975},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":9.05,"high":9.17,"low":8.99,"open":9.05,"volume":1922865},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":9.11,"high":9.23,"low":8.99,"open":9.17,"volume":1537725},{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":8.81,"high":9.23,"low":8.57,"open":9.23,"volume":2267475},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":9.11,"high":9.11,"low":8.69,"open":8.75,"volume":1280055},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":9.4,"high":9.52,"low":9.29,"open":9.4,"volume":2523780},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":9.4,"high":9.46,"low":9.35,"open":9.46,"volume":1851045},{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":9.17,"high":9.4,"low":8.99,"open":9.35,"volume":1696695}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":9.05,"high":9.4,"low":8.93,"open":9.29,"volume":2099265},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":9.17,"high":9.23,"low":8.99,"open":9.05,"volume":1379490},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":9.17,"high":9.35,"low":9.05,"open":9.17,"volume":835380},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":9.46,"high":9.52,"low":9.11,"open":9.17,"volume":1737435},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":9.88,"high":10.12,"low":9.58,"open":10.12,"volume":2116275},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":9.94,"high":10.06,"low":9.58,"open":10,"volume":1277010},{"timestamp":972653400,"date":"2000-10-27","index":5212,"close":10,"high":10,"low":9.64,"open":9.88,"volume":1127490},{"timestamp":972916200,"date":"2000-10-30","index":5213,"close":10.36,"high":10.48,"low":9.88,"open":10,"volume":1536885},{"timestamp":973002600,"date":"2000-10-31","index":5214,"close":10.48,"high":10.48,"low":10.06,"open":10.36,"volume":1695225},{"timestamp":973089000,"date":"2000-11-01","index":5215,"close":10.6,"high":10.65,"low":10.36,"open":10.42,"volume":1664460},{"timestamp":973175400,"date":"2000-11-02","index":5216,"close":10.42,"high":10.6,"low":10.36,"open":10.54,"volume":975975}]}] +[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":1.28,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":1.22,"reported":1.03,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":63.4,"high":64.5,"low":63.31,"open":64.18,"volume":2869200},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":64.56,"high":64.68,"low":62.63,"open":63,"volume":2130000},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":65.72,"high":65.79,"low":64.72,"open":64.73,"volume":2490500},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":64.79,"high":66.08,"low":64.66,"open":65.28,"volume":1947500},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":64.19,"high":64.92,"low":63.53,"open":64.91,"volume":2730400},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":64.15,"high":64.39,"low":63.41,"open":64.39,"volume":1404300},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":62.22,"high":63.99,"low":62.19,"open":63.81,"volume":2255400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":62.65,"high":63.04,"low":61.89,"open":62.17,"volume":1847300},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":63.32,"high":64.31,"low":62.8,"open":62.8,"volume":1998700},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":63.98,"high":64.03,"low":63.14,"open":63.32,"volume":2048300},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":63.3,"high":64.24,"low":63.28,"open":63.78,"volume":3293500}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":62.5,"high":63.14,"low":59.04,"open":61,"volume":6377400},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":62.01,"high":62.63,"low":61,"open":62.12,"volume":4783600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":60.48,"high":62.67,"low":60.14,"open":62.31,"volume":3561900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":58.91,"high":60.57,"low":58.65,"open":60.26,"volume":4081500},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":58.18,"high":58.96,"low":57.58,"open":58,"volume":4091700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":57.96,"high":58.66,"low":57.74,"open":58.3,"volume":3019500},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":58.18,"high":59.21,"low":58.15,"open":58.61,"volume":2778100},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":58.48,"high":59.24,"low":58.27,"open":58.27,"volume":1849200},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":58.44,"high":58.5,"low":57.92,"open":58.27,"volume":1640200},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":58.07,"high":58.6,"low":57.72,"open":58.5,"volume":2045800},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":58.38,"high":58.43,"low":56.88,"open":57.88,"volume":3625500}]},{"date":"2024-04-30","estimated":1.36,"reported":1.46,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":60.52,"high":61.58,"low":60.17,"open":61.35,"volume":3154700},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":60.27,"high":60.72,"low":59.88,"open":60.68,"volume":3032300},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":60.42,"high":61.11,"low":60.22,"open":60.36,"volume":2400400},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":61.72,"high":61.88,"low":60.31,"open":60.51,"volume":3066800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":62.6,"high":62.91,"low":61.61,"open":61.85,"volume":7987200},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":62.5,"high":62.96,"low":61.56,"open":62.5,"volume":3169600},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":61.79,"high":62.29,"low":61.51,"open":61.99,"volume":3195200},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":61.56,"high":61.81,"low":60.42,"open":61.02,"volume":3708600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":61,"high":61.95,"low":60.61,"open":61.8,"volume":2726500},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":60.1,"high":61,"low":60.08,"open":60.72,"volume":2708800},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":60.69,"high":60.79,"low":60.21,"open":60.21,"volume":2977300}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":58.66,"high":60.78,"low":57.36,"open":60.78,"volume":6731000},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":58.37,"high":59.77,"low":58.24,"open":58.55,"volume":5208400},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":59.35,"high":59.46,"low":58.26,"open":58.73,"volume":3746200},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":59.17,"high":59.68,"low":58.86,"open":59.31,"volume":3273800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":60.19,"high":60.25,"low":58.92,"open":59.47,"volume":4187500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":61.59,"high":61.63,"low":60.72,"open":60.8,"volume":4171800},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":62.03,"high":62.48,"low":61.06,"open":61.25,"volume":4275500},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":62.44,"high":62.67,"low":61.97,"open":62.21,"volume":4173100},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":62.98,"high":63.06,"low":62.24,"open":62.64,"volume":2924300},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":62.63,"high":63.69,"low":62.5,"open":63.11,"volume":3690500},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":61.67,"high":62.98,"low":61.32,"open":62.98,"volume":3959800}]},{"date":"2024-03-12","estimated":1.43,"reported":1.36,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":11078,"close":53.17,"high":53.6,"low":53.03,"open":53.44,"volume":3044200},{"timestamp":1709044200,"date":"2024-02-27","index":11079,"close":52.79,"high":53.78,"low":52.7,"open":53.42,"volume":3783300},{"timestamp":1709130600,"date":"2024-02-28","index":11080,"close":53.01,"high":53.48,"low":52.65,"open":52.8,"volume":3027900},{"timestamp":1709217000,"date":"2024-02-29","index":11081,"close":53.11,"high":53.88,"low":52.8,"open":53.54,"volume":4941700},{"timestamp":1709303400,"date":"2024-03-01","index":11082,"close":54.24,"high":54.75,"low":53.55,"open":54.64,"volume":8080000},{"timestamp":1709562600,"date":"2024-03-04","index":11083,"close":53.22,"high":54.39,"low":52.92,"open":54.25,"volume":4712600},{"timestamp":1709649000,"date":"2024-03-05","index":11084,"close":53.46,"high":53.73,"low":52.89,"open":52.96,"volume":4131400},{"timestamp":1709735400,"date":"2024-03-06","index":11085,"close":54.15,"high":54.39,"low":53.61,"open":53.76,"volume":3473600},{"timestamp":1709821800,"date":"2024-03-07","index":11086,"close":54.25,"high":55.83,"low":53.4,"open":54.38,"volume":11253200},{"timestamp":1709908200,"date":"2024-03-08","index":11087,"close":54.81,"high":55.24,"low":53.95,"open":54.21,"volume":4756500},{"timestamp":1710163800,"date":"2024-03-11","index":11088,"close":54.91,"high":55.56,"low":54.67,"open":54.69,"volume":5209600}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":11089,"close":57.07,"high":58.46,"low":56.68,"open":57.08,"volume":10926000},{"timestamp":1710336600,"date":"2024-03-13","index":11090,"close":58.27,"high":59.32,"low":57.45,"open":57.5,"volume":14417800},{"timestamp":1710423000,"date":"2024-03-14","index":11091,"close":58.21,"high":59.59,"low":57.67,"open":58.39,"volume":8970100},{"timestamp":1710509400,"date":"2024-03-15","index":11092,"close":59.31,"high":59.78,"low":57.71,"open":57.77,"volume":14039300},{"timestamp":1710768600,"date":"2024-03-18","index":11093,"close":60.41,"high":61.1,"low":59.1,"open":59.1,"volume":7266100},{"timestamp":1710855000,"date":"2024-03-19","index":11094,"close":61.03,"high":61.23,"low":60.16,"open":60.16,"volume":6668900},{"timestamp":1710941400,"date":"2024-03-20","index":11095,"close":61.31,"high":61.77,"low":60.89,"open":61.03,"volume":5097400},{"timestamp":1711027800,"date":"2024-03-21","index":11096,"close":62.47,"high":62.99,"low":61.47,"open":61.51,"volume":6053400},{"timestamp":1711114200,"date":"2024-03-22","index":11097,"close":62,"high":63.09,"low":61.6,"open":63,"volume":4434100},{"timestamp":1711373400,"date":"2024-03-25","index":11098,"close":62.51,"high":63.08,"low":62.01,"open":62.1,"volume":4296500},{"timestamp":1711459800,"date":"2024-03-26","index":11099,"close":61.82,"high":62.61,"low":61.71,"open":62.61,"volume":3903500}]},{"date":"2023-10-24","estimated":1.52,"reported":1.63,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":10983,"close":73.9,"high":74.35,"low":72.86,"open":72.86,"volume":1845300},{"timestamp":1696944600,"date":"2023-10-10","index":10984,"close":74.15,"high":74.88,"low":73.94,"open":74.44,"volume":2159100},{"timestamp":1697031000,"date":"2023-10-11","index":10985,"close":73.7,"high":74.76,"low":73.29,"open":74.28,"volume":1981900},{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":72.77,"high":73.88,"low":72.01,"open":73.8,"volume":1898100},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":73.32,"high":73.48,"low":72.69,"open":72.7,"volume":1699400},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":74.52,"high":74.56,"low":73.38,"open":74,"volume":2042100},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":75.2,"high":75.51,"low":73.59,"open":73.67,"volume":1916100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":74.52,"high":76.06,"low":74.46,"open":75,"volume":1919200},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":73.84,"high":74.71,"low":73.61,"open":74.49,"volume":2164000},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":72.85,"high":74.24,"low":72.83,"open":74.04,"volume":2457300},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":72.4,"high":73.34,"low":72.37,"open":72.74,"volume":2718400}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":69.47,"high":72.63,"low":69.46,"open":71.68,"volume":5912100},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":71.05,"high":71.17,"low":69.31,"open":69.73,"volume":3672100},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":71.85,"high":72.47,"low":71.09,"open":71.13,"volume":3319300},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":70.04,"high":71.84,"low":69.69,"open":71.61,"volume":2915300},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":71.42,"high":71.75,"low":70.35,"open":70.4,"volume":2333300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":71.57,"high":72.02,"low":71.3,"open":71.53,"volume":2627000},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":71.37,"high":72.24,"low":71.22,"open":71.85,"volume":2516300},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":72.42,"high":72.59,"low":71.12,"open":71.43,"volume":2547300},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":72.91,"high":73.7,"low":72.72,"open":73.05,"volume":2330800},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":72.56,"high":73.37,"low":72.44,"open":72.91,"volume":2911100},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":72.11,"high":72.64,"low":71.97,"open":72.38,"volume":2575400}]},{"date":"2023-07-25","estimated":1.6,"reported":1.89,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":10919,"close":78.54,"high":79.29,"low":78.07,"open":78.07,"volume":3159200},{"timestamp":1689082200,"date":"2023-07-11","index":10920,"close":80.47,"high":80.6,"low":78.86,"open":78.93,"volume":2769200},{"timestamp":1689168600,"date":"2023-07-12","index":10921,"close":78.73,"high":80.88,"low":78.63,"open":80.8,"volume":2982500},{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":79.17,"high":79.43,"low":78.39,"open":79.03,"volume":2194800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":78.2,"high":79.66,"low":78.08,"open":79.66,"volume":1869800},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":79.56,"high":79.76,"low":78.27,"open":78.63,"volume":2441100},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":80.75,"high":81.62,"low":79.42,"open":79.58,"volume":2793900},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":81,"high":81.57,"low":80.31,"open":81.03,"volume":2329500},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":82.63,"high":82.88,"low":81.63,"open":81.88,"volume":2934300},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":82.14,"high":82.99,"low":82.1,"open":82.96,"volume":2537900},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":83.11,"high":83.74,"low":82.31,"open":82.55,"volume":3059600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":86.05,"high":86.3,"low":82.71,"open":83.24,"volume":4330300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":86.9,"high":87.3,"low":86.33,"open":86.8,"volume":3134400},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":85.79,"high":87.29,"low":85.47,"open":86.9,"volume":2676400},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":86.39,"high":86.49,"low":85.91,"open":86.28,"volume":1620900},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":84.96,"high":87,"low":84.36,"open":86.99,"volume":5483600},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":84.98,"high":85.23,"low":83.89,"open":84.43,"volume":2293200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":84.79,"high":85.88,"low":84.3,"open":84.49,"volume":2793500},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":84.97,"high":85.51,"low":84.29,"open":84.49,"volume":2134200},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":85.55,"high":87,"low":85.51,"open":85.54,"volume":3437500},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":87.21,"high":87.29,"low":85.4,"open":85.55,"volume":2750600},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":86.44,"high":86.79,"low":85.16,"open":86.34,"volume":2371500}]},{"date":"2023-04-25","estimated":1.78,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":10857,"close":80.05,"high":80.24,"low":78.83,"open":78.83,"volume":2108600},{"timestamp":1681219800,"date":"2023-04-11","index":10858,"close":81.39,"high":81.84,"low":80.21,"open":80.23,"volume":2521900},{"timestamp":1681306200,"date":"2023-04-12","index":10859,"close":81.11,"high":81.8,"low":80.99,"open":81.39,"volume":2432000},{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":81.22,"high":81.59,"low":80.35,"open":80.92,"volume":2154800},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":81.79,"high":82.85,"low":81.58,"open":81.9,"volume":2548800},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":82.2,"high":82.29,"low":81.63,"open":81.99,"volume":1654800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":82.55,"high":82.7,"low":81.99,"open":82.03,"volume":1807000},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":81.95,"high":82.95,"low":81.41,"open":82.86,"volume":2168200},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":81,"high":81.71,"low":80.63,"open":81.36,"volume":1932300},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":80.5,"high":81.52,"low":80.47,"open":81.48,"volume":2160000},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":80.8,"high":81.47,"low":80.49,"open":80.81,"volume":2501900}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":75.9,"high":79.05,"low":75.62,"open":78.5,"volume":5777600},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":77.03,"high":77.69,"low":75.27,"open":75.82,"volume":3457700},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":78.01,"high":78.59,"low":76.58,"open":76.7,"volume":3294100},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":78.08,"high":78.18,"low":77.3,"open":77.56,"volume":3474600},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":77.8,"high":78.66,"low":77.58,"open":78.24,"volume":1872300},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":75.52,"high":77.09,"low":74.97,"open":77.09,"volume":3479500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":75.02,"high":76.38,"low":74.93,"open":75.82,"volume":2590100},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":74.22,"high":75.47,"low":73.76,"open":74.78,"volume":3434900},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":75.96,"high":76.17,"low":74.73,"open":74.84,"volume":2507900},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":75.4,"high":76.53,"low":75.25,"open":76.28,"volume":2272700},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":75.02,"high":75.4,"low":74.29,"open":75,"volume":2464100}]},{"date":"2023-01-26","estimated":1.65,"reported":1.93,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":10796,"close":86.23,"high":86.4,"low":85.17,"open":85.68,"volume":2615000},{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":86.68,"high":86.84,"low":86.02,"open":86.76,"volume":2692500},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":87.39,"high":87.64,"low":86.16,"open":86.8,"volume":2813100},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":88.4,"high":88.71,"low":87,"open":87,"volume":2488300},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":88.09,"high":89.32,"low":88.08,"open":88.56,"volume":2744500},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":85,"high":88.31,"low":84.89,"open":88,"volume":3522600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":85.31,"high":87,"low":85.09,"open":85.18,"volume":3148500},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":84.75,"high":85.63,"low":83.96,"open":85.39,"volume":10151400},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":84.35,"high":84.72,"low":83.24,"open":84.7,"volume":4333100},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":85.77,"high":85.91,"low":83.1,"open":84.65,"volume":2458200},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":85.57,"high":85.6,"low":84.14,"open":84.83,"volume":3000400}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":84.9,"high":86.26,"low":82.81,"open":86.09,"volume":4499600},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":83.63,"high":85.67,"low":83.34,"open":85.3,"volume":3527600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":82.25,"high":83.33,"low":81.93,"open":83.13,"volume":4036400},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":82.85,"high":82.98,"low":81.11,"open":81.56,"volume":5008000},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":83.37,"high":83.84,"low":82.53,"open":82.74,"volume":5673900},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":82.31,"high":83,"low":81.09,"open":82.37,"volume":5729200},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":82.28,"high":83.69,"low":82.07,"open":83,"volume":2702800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":82.56,"high":82.93,"low":82,"open":82.3,"volume":2881300},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":82.66,"high":82.75,"low":81.71,"open":82.35,"volume":3326400},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":81.6,"high":82.99,"low":81.22,"open":81.99,"volume":3082700},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":80.6,"high":86.14,"low":80.3,"open":81.74,"volume":3743100}]},{"date":"2022-10-25","estimated":1.44,"reported":1.86,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":10733,"close":86.61,"high":87.6,"low":85.87,"open":86.81,"volume":2261700},{"timestamp":1665495000,"date":"2022-10-11","index":10734,"close":86.3,"high":87.56,"low":84.69,"open":85.93,"volume":2587000},{"timestamp":1665581400,"date":"2022-10-12","index":10735,"close":86.03,"high":86.91,"low":83.81,"open":86.3,"volume":4447100},{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":88.84,"high":88.96,"low":84.5,"open":84.81,"volume":2066400},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":83.38,"high":89.23,"low":83.3,"open":89.23,"volume":2997600},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":85.76,"high":86.19,"low":84.75,"open":84.75,"volume":2484200},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":87.77,"high":87.94,"low":86.33,"open":86.66,"volume":1912500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":88.35,"high":88.71,"low":87.42,"open":87.98,"volume":1786700},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":88.33,"high":89.71,"low":88.03,"open":89,"volume":3182200},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":89.69,"high":90.06,"low":87.24,"open":87.62,"volume":2222900},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":89.28,"high":90.46,"low":89.11,"open":89.99,"volume":2253100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":91.14,"high":91.66,"low":88.56,"open":90.23,"volume":4168000},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":93.59,"high":94.13,"low":91.89,"open":92.07,"volume":3741600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":94.13,"high":96.13,"low":93.79,"open":94.27,"volume":3210600},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":94.88,"high":95.46,"low":93.44,"open":94.02,"volume":1901100},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":96.98,"high":97.84,"low":95.21,"open":95.31,"volume":4720600},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":97.53,"high":97.98,"low":96.37,"open":97.36,"volume":2324200},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":95.8,"high":97.89,"low":94.89,"open":95.95,"volume":2797300},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":96.28,"high":97.23,"low":94.36,"open":95.48,"volume":1992800},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":95.19,"high":98.28,"low":94.98,"open":97.88,"volume":2787000},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":95.6,"high":95.66,"low":94.27,"open":95.2,"volume":2821800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":96.39,"high":96.79,"low":95.21,"open":95.81,"volume":2132900}]},{"date":"2022-07-26","estimated":1.71,"reported":2.15,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":10669,"close":72.63,"high":73.68,"low":72.52,"open":72.95,"volume":1896100},{"timestamp":1657632600,"date":"2022-07-12","index":10670,"close":72.85,"high":73.98,"low":71.55,"open":71.91,"volume":2016500},{"timestamp":1657719000,"date":"2022-07-13","index":10671,"close":72.69,"high":73.3,"low":72,"open":72.47,"volume":2093000},{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":71.7,"high":71.92,"low":70.02,"open":71.16,"volume":3104000},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":72,"high":72.58,"low":71.15,"open":72.35,"volume":2048500},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":72.55,"high":73.85,"low":72.35,"open":72.71,"volume":2211700},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":73.83,"high":74.03,"low":72.65,"open":72.95,"volume":1862800},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":74.57,"high":74.75,"low":72.84,"open":73.25,"volume":1988100},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":74.02,"high":74.34,"low":73.38,"open":74.01,"volume":1548200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":73.84,"high":74.7,"low":73.4,"open":74,"volume":1480700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":75.62,"high":76.43,"low":74.37,"open":74.8,"volume":2709800}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":78.92,"high":80,"low":76.65,"open":78.28,"volume":5602400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":80.45,"high":80.86,"low":77.63,"open":78.25,"volume":4388900},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":79.35,"high":81.07,"low":78.99,"open":79.93,"volume":3022200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":82.77,"high":82.84,"low":79.81,"open":79.83,"volume":4656000},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":84.26,"high":84.82,"low":82.76,"open":82.89,"volume":3843400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":82.79,"high":84.43,"low":82.65,"open":84.07,"volume":3187700},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":82.25,"high":82.85,"low":81.46,"open":82.44,"volume":2538300},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":82.02,"high":82.58,"low":81.38,"open":81.83,"volume":2413200},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":82.76,"high":83.8,"low":81.48,"open":81.87,"volume":2178400},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":82.49,"high":83.34,"low":82.25,"open":82.9,"volume":2522000},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":82.86,"high":84,"low":82.52,"open":82.9,"volume":1751600}]},{"date":"2022-04-26","estimated":1.41,"reported":1.9,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":10607,"close":95.25,"high":96.03,"low":94.16,"open":95.07,"volume":4721300},{"timestamp":1649683800,"date":"2022-04-11","index":10608,"close":94.57,"high":96.99,"low":94.51,"open":96.91,"volume":3784600},{"timestamp":1649770200,"date":"2022-04-12","index":10609,"close":95.07,"high":96.3,"low":94.27,"open":95.02,"volume":4400600},{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":95.55,"high":96.15,"low":93.91,"open":95.28,"volume":2781600},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":96.91,"high":97.64,"low":95.73,"open":95.94,"volume":2459800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":96.46,"high":97.7,"low":95.31,"open":95.76,"volume":3077900},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":95.93,"high":96.05,"low":94.01,"open":95.55,"volume":3848700},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":98.22,"high":98.44,"low":95.65,"open":96.06,"volume":3258600},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":96.05,"high":98.88,"low":95.79,"open":98.71,"volume":3600300},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":92.18,"high":96.12,"low":92.02,"open":95.96,"volume":4111600},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.96,"high":91.75,"low":88.76,"open":91.5,"volume":5029800}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":90.64,"high":95.97,"low":89.96,"open":94.61,"volume":7081100},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":93.92,"high":95.55,"low":89.62,"open":92.81,"volume":7217600},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":92.51,"high":94.73,"low":91.16,"open":94.67,"volume":5018200},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":89.56,"high":92.73,"low":89.39,"open":91.98,"volume":6341700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.31,"high":90.45,"low":88,"open":90.21,"volume":3578500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":89.76,"high":90.88,"low":88.84,"open":89.29,"volume":3859500},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":91.15,"high":91.3,"low":88.92,"open":90.24,"volume":3413600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":89.41,"high":91.71,"low":88.31,"open":91.15,"volume":2934800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":89.73,"high":90.14,"low":88.37,"open":88.91,"volume":2597500},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":84.36,"high":88.55,"low":83.99,"open":88.52,"volume":4329000},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":84.97,"high":88.09,"low":84.09,"open":85.31,"volume":4026600}]},{"date":"2022-01-25","estimated":1.37,"reported":1.5,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":10544,"close":69.81,"high":69.86,"low":68.95,"open":69.34,"volume":2029200},{"timestamp":1641825000,"date":"2022-01-10","index":10545,"close":69.93,"high":70.5,"low":69.19,"open":69.82,"volume":2583700},{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":70.48,"high":70.57,"low":69.57,"open":70.2,"volume":2483000},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":70.42,"high":70.95,"low":69.81,"open":70.55,"volume":2224000},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":70.9,"high":71.23,"low":70.58,"open":70.65,"volume":1930600},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":71.55,"high":71.67,"low":70.42,"open":70.84,"volume":1757300},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":71.27,"high":71.52,"low":70.47,"open":70.96,"volume":2094000},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":71,"high":72.12,"low":71,"open":71.56,"volume":2638500},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":68.89,"high":71.41,"low":68.81,"open":71.09,"volume":3803700},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":68.94,"high":69.66,"low":68.33,"open":69.23,"volume":5093300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":68.59,"high":68.82,"low":66.7,"open":68.4,"volume":4235400}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":68.37,"high":68.95,"low":65.64,"open":67.5,"volume":4188200},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":72.27,"high":72.52,"low":69.63,"open":69.99,"volume":6153400},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":74.2,"high":75.23,"low":72.75,"open":72.84,"volume":8203000},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":75.92,"high":75.96,"low":74,"open":74.16,"volume":5871300},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":75,"high":75.57,"low":73.6,"open":75.33,"volume":5621300},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":75.53,"high":75.75,"low":74.74,"open":75.2,"volume":2791000},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":76.69,"high":76.84,"low":75.2,"open":75.47,"volume":2841200},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":75.67,"high":76.46,"low":75.15,"open":76.01,"volume":2116200},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":75.71,"high":76.29,"low":74.61,"open":75.96,"volume":2435500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":75.98,"high":76.29,"low":75.27,"open":75.91,"volume":2111600},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":76.69,"high":77.1,"low":75.98,"open":76.3,"volume":2416200}]},{"date":"2021-10-26","estimated":0.89,"reported":0.97,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":63.97,"high":64.45,"low":63.25,"open":63.55,"volume":1955300},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":63.39,"high":63.68,"low":62.99,"open":63.3,"volume":2080100},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":62.92,"high":63.59,"low":62.21,"open":63.5,"volume":2172800},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":64.17,"high":64.21,"low":62.65,"open":63.45,"volume":1971600},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":63.95,"high":64.52,"low":63.75,"open":64.5,"volume":2149600},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":63.8,"high":64.56,"low":63.11,"open":63.81,"volume":1686100},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":64.54,"high":64.57,"low":63.44,"open":64.08,"volume":1553200},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":64.84,"high":65.26,"low":64.3,"open":64.84,"volume":2290000},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":64.87,"high":65.16,"low":64.36,"open":64.78,"volume":1488600},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":66.22,"high":66.44,"low":64.93,"open":64.93,"volume":1692200},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":66.63,"high":66.76,"low":66.04,"open":66.4,"volume":2424000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":65.36,"high":66.78,"low":65.22,"open":66.65,"volume":3276000},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":64.53,"high":66.09,"low":64.42,"open":65.79,"volume":2638000},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":64.84,"high":65.15,"low":64.08,"open":64.6,"volume":2991900},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":64.24,"high":65.14,"low":64.19,"open":64.71,"volume":3301700},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":63.61,"high":64.62,"low":63.45,"open":64.51,"volume":3187300},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":63.37,"high":63.68,"low":63.14,"open":63.62,"volume":2782100},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":64.9,"high":64.91,"low":62.58,"open":63,"volume":4029100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":64.23,"high":65.19,"low":64.01,"open":64.94,"volume":2174600},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":64.49,"high":65.08,"low":63.98,"open":64.69,"volume":2371500},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":63.8,"high":65.12,"low":63.63,"open":64.75,"volume":2563200},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":64.43,"high":64.47,"low":63.45,"open":63.84,"volume":1839200}]},{"date":"2021-07-27","estimated":1.03,"reported":1.33,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":60,"high":60.57,"low":59.74,"open":60.5,"volume":2049300},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":59.24,"high":60.2,"low":59.09,"open":59.9,"volume":1821800},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":58.78,"high":59.71,"low":58.66,"open":59.07,"volume":1522700},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":59.02,"high":59.14,"low":58.52,"open":58.57,"volume":1433500},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":58.21,"high":59.37,"low":58.01,"open":59.24,"volume":1788600},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":57.45,"high":58.01,"low":56.91,"open":57.61,"volume":2593300},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":58.03,"high":58.7,"low":57.27,"open":57.52,"volume":2322000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":58.1,"high":58.77,"low":57.92,"open":58.27,"volume":3063200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":57.41,"high":58,"low":56.96,"open":57.96,"volume":2263500},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":58.01,"high":58.15,"low":57.29,"open":57.57,"volume":1897100},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":58.44,"high":58.85,"low":58.22,"open":58.22,"volume":3221100}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":58.85,"high":59.83,"low":57.53,"open":59.05,"volume":3993700},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":58.64,"high":59.02,"low":57.64,"open":58.7,"volume":3210200},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":59.6,"high":59.74,"low":58.96,"open":59.3,"volume":2023300},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":59.72,"high":60.54,"low":59.63,"open":59.77,"volume":3612000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":59.36,"high":60.7,"low":59.33,"open":59.93,"volume":2152400},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":59.79,"high":59.91,"low":58.52,"open":59.38,"volume":1481300},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":58.75,"high":59.57,"low":58.51,"open":59.57,"volume":2232700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":58.8,"high":59.35,"low":58.73,"open":59.14,"volume":2330900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":60.29,"high":60.44,"low":59.19,"open":59.19,"volume":3110000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":60.56,"high":60.79,"low":59.87,"open":60.28,"volume":2585400},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":61.41,"high":61.44,"low":60.5,"open":60.6,"volume":2726800}]},{"date":"2021-04-27","estimated":1.04,"reported":1.39,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":58.59,"high":58.94,"low":58.29,"open":58.8,"volume":1750900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":57.9,"high":58.38,"low":57.65,"open":58.28,"volume":2077200},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":58.55,"high":58.75,"low":57.79,"open":58,"volume":2022100},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":58.67,"high":59.02,"low":58.09,"open":58.99,"volume":1733900},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":59.45,"high":59.58,"low":58.64,"open":59.14,"volume":1819200},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":59.29,"high":59.74,"low":58.86,"open":59.64,"volume":2089100},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":58.71,"high":59.48,"low":58.28,"open":59.29,"volume":1473400},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":59.83,"high":59.94,"low":58.75,"open":59.08,"volume":1941200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":58.87,"high":59.67,"low":58.74,"open":59.46,"volume":2134900},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.41,"high":59.65,"low":58.63,"open":59.06,"volume":2148000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":59.98,"high":60.71,"low":59.48,"open":59.63,"volume":3840700}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":61.82,"high":62.51,"low":59.5,"open":59.83,"volume":4741200},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":63.1,"high":63.31,"low":61.9,"open":62.3,"volume":3660700},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":63.56,"high":63.9,"low":62.83,"open":63.72,"volume":4124600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":63.13,"high":63.43,"low":62.69,"open":63.43,"volume":3332000},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":64.63,"high":64.91,"low":63.71,"open":63.86,"volume":3359700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":65.1,"high":65.42,"low":64.49,"open":64.6,"volume":3015400},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":66.2,"high":66.28,"low":64.84,"open":65.3,"volume":3453100},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":66.69,"high":66.86,"low":65.66,"open":66.6,"volume":3417700},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":67.02,"high":67.34,"low":66.13,"open":66.63,"volume":2852100},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":67.63,"high":68.68,"low":67.26,"open":67.26,"volume":4003800},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":66.89,"high":67.73,"low":66.05,"open":67.41,"volume":2382900}]},{"date":"2021-01-26","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":52.57,"high":53.11,"low":51.7,"open":52.62,"volume":2909100},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":52.04,"high":52.48,"low":51.68,"open":51.83,"volume":2238800},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":51.4,"high":52.16,"low":51.39,"open":52.16,"volume":2523100},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":51.77,"high":52.33,"low":50.89,"open":51.27,"volume":4196700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":52.87,"high":53.38,"low":52.16,"open":52.36,"volume":2373900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":52.2,"high":52.77,"low":51.58,"open":52.55,"volume":2676700},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":53.1,"high":53.25,"low":52.53,"open":52.91,"volume":3321700},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":53.5,"high":53.99,"low":52.79,"open":53.45,"volume":2307400},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":52.79,"high":53.63,"low":52.69,"open":53.32,"volume":1812500},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":52.82,"high":53.11,"low":51.92,"open":52.38,"volume":1818800},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":53.09,"high":53.69,"low":52.53,"open":52.82,"volume":2556200}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":52.18,"high":53.3,"low":51.83,"open":53.1,"volume":2637800},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":49.58,"high":51.94,"low":49.28,"open":51.53,"volume":3744500},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":51.01,"high":51.31,"low":49.58,"open":49.93,"volume":2962100},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":50.01,"high":50.9,"low":49.7,"open":50.73,"volume":4765400},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":50.48,"high":50.75,"low":50.18,"open":50.48,"volume":2562300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":50.94,"high":51.82,"low":50.8,"open":51,"volume":4181800},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":51.44,"high":51.58,"low":50.76,"open":50.99,"volume":2221700},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":52.52,"high":52.53,"low":51.47,"open":51.51,"volume":1874700},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":53.3,"high":53.31,"low":52.68,"open":53.03,"volume":2577500},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":53.65,"high":53.82,"low":53.14,"open":53.3,"volume":2233000},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":54.48,"high":54.7,"low":53.37,"open":53.75,"volume":2661300}]},{"date":"2020-10-29","estimated":0.71,"reported":0.89,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":48.85,"high":49.14,"low":47.85,"open":48.03,"volume":4577400},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":49.94,"high":49.97,"low":48.18,"open":48.45,"volume":2759200},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":49.79,"high":50.22,"low":49.63,"open":50.04,"volume":2192300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":50.31,"high":51.47,"low":50,"open":50.71,"volume":3823700},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":50.87,"high":51.31,"low":50.52,"open":50.83,"volume":3246900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":50.81,"high":51.6,"low":50.77,"open":50.77,"volume":2711000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":51.68,"high":51.78,"low":50.82,"open":50.88,"volume":2309400},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":51.87,"high":52.05,"low":51.59,"open":51.88,"volume":2028100},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":51.19,"high":51.77,"low":50.84,"open":51.67,"volume":2491400},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":50.36,"high":51.24,"low":50.36,"open":51.01,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":49.52,"high":50.92,"low":49.46,"open":49.7,"volume":4291300}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":49.92,"high":50.28,"low":48.93,"open":49.38,"volume":3687400},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":46.24,"high":49.58,"low":45.68,"open":48,"volume":6630100},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":48.56,"high":48.58,"low":46.95,"open":47.15,"volume":4924800},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":47.9,"high":49.6,"low":47.39,"open":49.32,"volume":4088600},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":46.51,"high":48.1,"low":46.46,"open":48.03,"volume":3781500},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":47.91,"high":48.42,"low":46.87,"open":47.05,"volume":2946300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":48.27,"high":48.73,"low":47.75,"open":48.2,"volume":3125400},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":49.29,"high":51.39,"low":49.27,"open":50.2,"volume":3642200},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":50.15,"high":50.64,"low":49.49,"open":49.65,"volume":2481900},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":50.09,"high":50.5,"low":48.84,"open":50.5,"volume":2523400},{"timestamp":1605191400,"date":"2020-11-12","index":10254,"close":49.33,"high":49.88,"low":48.84,"open":49.88,"volume":2084400}]},{"date":"2020-07-29","estimated":0.51,"reported":0.85,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":40.44,"high":40.57,"low":39.44,"open":39.79,"volume":2169700},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":40.9,"high":41.2,"low":40.6,"open":41,"volume":2132500},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":40.96,"high":41.34,"low":40.58,"open":40.82,"volume":2496600},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":41.17,"high":41.33,"low":40.9,"open":41.08,"volume":1974200},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":40.22,"high":41,"low":40.22,"open":41,"volume":2115300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":40.86,"high":41.34,"low":40.3,"open":40.36,"volume":1855400},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":41.16,"high":41.3,"low":40.59,"open":40.78,"volume":1862800},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":42.26,"high":42.27,"low":41.2,"open":41.3,"volume":2616600},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":42.09,"high":42.7,"low":41.97,"open":42.39,"volume":2458800},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":42.13,"high":42.15,"low":40.8,"open":41.32,"volume":2290700},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":42.59,"high":42.97,"low":42.13,"open":42.13,"volume":2556200}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":42.92,"high":43.28,"low":42.57,"open":43,"volume":2714700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":43.36,"high":43.6,"low":42.73,"open":43,"volume":2856600},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":42.83,"high":43.58,"low":42.03,"open":43.26,"volume":3500900},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":42.93,"high":43.34,"low":42.71,"open":42.97,"volume":2236200},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":42.72,"high":42.9,"low":42.47,"open":42.83,"volume":1979200},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":43.34,"high":43.46,"low":42.92,"open":43,"volume":2217200},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":43.55,"high":43.79,"low":43.3,"open":43.31,"volume":1745900},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":44.03,"high":44.1,"low":43.29,"open":43.37,"volume":2241400},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":44.49,"high":44.76,"low":44.13,"open":44.14,"volume":1936800},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":44.39,"high":45.21,"low":44.32,"open":45,"volume":2169500},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":44.45,"high":44.91,"low":44.37,"open":44.83,"volume":1940100}]},{"date":"2020-04-29","estimated":0.55,"reported":0.64,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":37.24,"high":37.52,"low":36.44,"open":36.86,"volume":3445500},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":35.49,"high":36.5,"low":35.23,"open":36.24,"volume":2691000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":35.66,"high":35.9,"low":34.68,"open":35.63,"volume":2736900},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":37.19,"high":37.35,"low":36.31,"open":36.7,"volume":3870200},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":36.34,"high":37.49,"low":36.31,"open":36.57,"volume":2588400},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":35,"high":35.78,"low":34.86,"open":35.76,"volume":2906600},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":35.4,"high":35.71,"low":34.76,"open":35.52,"volume":3132800},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":35.74,"high":36.2,"low":35.47,"open":35.59,"volume":2417400},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":35.99,"high":36.16,"low":35.36,"open":36.08,"volume":2244700},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":36.54,"high":36.71,"low":35.81,"open":35.87,"volume":1906500},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":37.17,"high":37.31,"low":36.31,"open":37.17,"volume":2657800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":38.41,"high":38.6,"low":37.64,"open":37.9,"volume":3875400},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":37.14,"high":38.71,"low":37.05,"open":38.4,"volume":4571500},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":35.12,"high":36.93,"low":34.94,"open":36.66,"volume":2772900},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":34.76,"high":34.96,"low":34.35,"open":34.77,"volume":2530500},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":34.96,"high":35.57,"low":34.92,"open":35.15,"volume":2623400},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":34.4,"high":35.31,"low":34.31,"open":35.08,"volume":2934400},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":34.76,"high":35.22,"low":34.69,"open":34.89,"volume":2964600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":36.39,"high":36.49,"low":35.25,"open":35.4,"volume":2890500},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":35.43,"high":36.08,"low":35.07,"open":36,"volume":2588600},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":34.74,"high":36.03,"low":34.66,"open":35.87,"volume":2321900},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":33.84,"high":34.8,"low":33.63,"open":34.5,"volume":2888800}]},{"date":"2020-01-29","estimated":0.69,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":44.42,"high":44.48,"low":43.98,"open":44.04,"volume":3167800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":44.5,"high":44.64,"low":44.08,"open":44.51,"volume":4798500},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":44.39,"high":44.84,"low":44.01,"open":44.35,"volume":2586700},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":45.34,"high":45.46,"low":44.59,"open":44.65,"volume":2585000},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":45.25,"high":45.55,"low":45.11,"open":45.4,"volume":2741700},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":45.12,"high":45.39,"low":44.87,"open":45.1,"volume":2663400},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":44.93,"high":45.31,"low":44.89,"open":45.24,"volume":2101400},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":44.97,"high":45.04,"low":44.51,"open":44.74,"volume":1459900},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":44.3,"high":45.06,"low":43.98,"open":45.05,"volume":2169300},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":43.53,"high":43.9,"low":43.37,"open":43.76,"volume":2718500},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":43.92,"high":44.11,"low":43.53,"open":43.7,"volume":2219100}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":43.68,"high":44.1,"low":43.66,"open":44.06,"volume":2799500},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":45.8,"high":46,"low":44.78,"open":45.62,"volume":5958800},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":44.76,"high":45.62,"low":44.55,"open":45.48,"volume":8398100},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":44.96,"high":45.27,"low":44.64,"open":44.97,"volume":3939400},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":45.37,"high":45.69,"low":45.27,"open":45.5,"volume":2567400},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":46.07,"high":46.14,"low":45.69,"open":45.78,"volume":3038600},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":45.98,"high":46.33,"low":45.94,"open":46.19,"volume":2387300},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":45.71,"high":46,"low":45.55,"open":45.73,"volume":2289400},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":45.68,"high":45.87,"low":45.36,"open":45.6,"volume":1695300},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":46.12,"high":46.51,"low":45.73,"open":45.9,"volume":2200100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":45.61,"high":46.17,"low":45.59,"open":45.95,"volume":2281000}]},{"date":"2019-10-31","estimated":0.69,"reported":0.77,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":39.7,"high":40.37,"low":39.64,"open":40.28,"volume":2529000},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":39.85,"high":39.96,"low":39.06,"open":39.62,"volume":2377700},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":39.64,"high":40.02,"low":39.63,"open":39.73,"volume":3559900},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":40.4,"high":40.47,"low":39.82,"open":39.94,"volume":2386700},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":40.56,"high":40.76,"low":40.01,"open":40.38,"volume":1619800},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":40.73,"high":40.78,"low":40.23,"open":40.52,"volume":1592800},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":40.54,"high":40.91,"low":40.26,"open":40.82,"volume":1789000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":41.01,"high":41.11,"low":40.42,"open":40.54,"volume":1944400},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":41.3,"high":41.74,"low":41.01,"open":41.32,"volume":2295000},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":41.51,"high":41.77,"low":40.99,"open":41.12,"volume":2508600},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":40.53,"high":41.33,"low":40.39,"open":41.31,"volume":3236700}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":42.04,"high":42.17,"low":40.49,"open":41.15,"volume":5368500},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":42.43,"high":42.45,"low":42.01,"open":42.27,"volume":3513300},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":43.06,"high":43.33,"low":42.5,"open":42.65,"volume":3542700},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":42.97,"high":43.55,"low":42.91,"open":43.45,"volume":2491600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":42.88,"high":43.17,"low":42.83,"open":42.97,"volume":1953200},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":43.54,"high":43.78,"low":43.07,"open":43.08,"volume":2639100},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":43.31,"high":43.34,"low":42.9,"open":43.33,"volume":2542200},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":43.53,"high":43.6,"low":42.95,"open":43.27,"volume":3094100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":43.24,"high":43.6,"low":43.04,"open":43.6,"volume":2613200},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":42.82,"high":43.19,"low":42.66,"open":43.05,"volume":1938000},{"timestamp":1573741800,"date":"2019-11-14","index":10003,"close":42.78,"high":43.11,"low":42.58,"open":42.9,"volume":2464700}]},{"date":"2019-08-01","estimated":0.61,"reported":0.6,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":40.31,"high":40.82,"low":40.28,"open":40.76,"volume":2675600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":40.16,"high":40.42,"low":39.63,"open":40.12,"volume":3756900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":40.25,"high":40.67,"low":40.22,"open":40.34,"volume":3390600},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":40.38,"high":40.7,"low":40.32,"open":40.4,"volume":3146600},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":40.54,"high":40.88,"low":40.46,"open":40.54,"volume":2921700},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":40.57,"high":40.67,"low":40.19,"open":40.42,"volume":2813500},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":40.68,"high":40.95,"low":40.42,"open":40.62,"volume":2422900},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":40.59,"high":40.94,"low":40.51,"open":40.57,"volume":2080100},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":40.9,"high":41.02,"low":40.61,"open":40.62,"volume":2430600},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":40.95,"high":41.1,"low":40.53,"open":40.77,"volume":2718200},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":41.08,"high":41.79,"low":40.79,"open":40.85,"volume":8111900}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":41.15,"high":42.1,"low":41,"open":41.12,"volume":7037200},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":40.07,"high":41.16,"low":39.41,"open":40.97,"volume":7796600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":37.78,"high":39.54,"low":37.47,"open":39.01,"volume":9265700},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":37.42,"high":38.2,"low":36.46,"open":38.17,"volume":6826100},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":37.28,"high":37.39,"low":36.45,"open":36.82,"volume":5799800},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":38.3,"high":38.31,"low":37.19,"open":37.49,"volume":3918800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":38.36,"high":38.53,"low":37.64,"open":38.19,"volume":3689300},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":37.4,"high":38.03,"low":37.03,"open":38.03,"volume":3628100},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":37.76,"high":38.73,"low":37.27,"open":37.27,"volume":3850300},{"timestamp":1565789400,"date":"2019-08-14","index":9938,"close":36.77,"high":37.59,"low":36.71,"open":37.28,"volume":4239300},{"timestamp":1565875800,"date":"2019-08-15","index":9939,"close":36.76,"high":37.05,"low":36.5,"open":36.88,"volume":2992800}]},{"date":"2019-04-26","estimated":0.6,"reported":0.46,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":43.24,"high":43.4,"low":42.77,"open":42.85,"volume":2487000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":43.29,"high":43.77,"low":43.08,"open":43.33,"volume":1965300},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":43.38,"high":43.45,"low":43.12,"open":43.29,"volume":3374000},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":43.34,"high":43.48,"low":43.17,"open":43.41,"volume":2308700},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":42.98,"high":43.6,"low":42.86,"open":43.44,"volume":1928600},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":43.04,"high":43.19,"low":42.88,"open":43.1,"volume":2289000},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":42.76,"high":43.14,"low":42.73,"open":43.01,"volume":2318200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":42.66,"high":42.81,"low":42.5,"open":42.72,"volume":2508100},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":42.7,"high":42.9,"low":42.44,"open":42.7,"volume":3180800},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":42.78,"high":43.06,"low":42.58,"open":42.78,"volume":2275000},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":41.72,"high":42.67,"low":41.61,"open":42.51,"volume":5070600}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":40.91,"high":42,"low":40.39,"open":41.55,"volume":6032900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":43.27,"high":43.44,"low":41.42,"open":41.73,"volume":6932500},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":44.6,"high":44.64,"low":43.39,"open":43.41,"volume":7347800},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":44.07,"high":44.89,"low":44.07,"open":44.44,"volume":5399300},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":43.54,"high":44.06,"low":43.09,"open":43.91,"volume":4427600},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":43.67,"high":43.77,"low":43.06,"open":43.57,"volume":3140200},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":43.09,"high":43.35,"low":42.73,"open":42.75,"volume":3176600},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":42.71,"high":43.07,"low":42.48,"open":42.88,"volume":4358500},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":42.42,"high":43.28,"low":42.35,"open":42.81,"volume":3898400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":42.56,"high":42.71,"low":42.07,"open":42.1,"volume":2454100},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":42.43,"high":42.65,"low":41.45,"open":42.38,"volume":3810900}]},{"date":"2019-02-05","estimated":0.92,"reported":0.88,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":44.26,"high":44.52,"low":43.65,"open":43.67,"volume":2646400},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":43.56,"high":44.08,"low":43.22,"open":44.08,"volume":3115500},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":43.71,"high":43.85,"low":43.09,"open":43.67,"volume":2554700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":43.67,"high":44.05,"low":43.48,"open":43.5,"volume":2181000},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":43.72,"high":44.1,"low":43.66,"open":43.82,"volume":1996200},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":44.17,"high":44.18,"low":43.42,"open":43.6,"volume":2281200},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":44.21,"high":44.51,"low":43.99,"open":44.32,"volume":3404200},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":44.69,"high":44.88,"low":44.18,"open":44.37,"volume":2857600},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":44.9,"high":45.04,"low":44.41,"open":44.47,"volume":5076200},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":44.89,"high":45.13,"low":44.76,"open":45.04,"volume":2337700},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":44.49,"high":44.91,"low":44.23,"open":44.8,"volume":3226400}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":41.85,"high":43.71,"low":41.42,"open":42.93,"volume":10306500},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":41.87,"high":41.9,"low":41.4,"open":41.7,"volume":6194600},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":41.4,"high":41.82,"low":41.12,"open":41.8,"volume":4076600},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":41.76,"high":42.05,"low":41.34,"open":42,"volume":6580400},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":42.01,"high":42.07,"low":41.37,"open":41.83,"volume":3569200},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":42.34,"high":42.58,"low":41.94,"open":42.15,"volume":3322100},{"timestamp":1550068200,"date":"2019-02-13","index":9812,"close":42.4,"high":42.65,"low":42.11,"open":42.4,"volume":3046600},{"timestamp":1550154600,"date":"2019-02-14","index":9813,"close":42.24,"high":42.66,"low":42.1,"open":42.25,"volume":2990000},{"timestamp":1550241000,"date":"2019-02-15","index":9814,"close":41.98,"high":42.54,"low":41.82,"open":42.29,"volume":4056100},{"timestamp":1550586600,"date":"2019-02-19","index":9815,"close":41.85,"high":42.04,"low":41.79,"open":42,"volume":4843000},{"timestamp":1550673000,"date":"2019-02-20","index":9816,"close":41.97,"high":42.22,"low":41.8,"open":41.9,"volume":5803100}]},{"date":"2018-11-06","estimated":0.83,"reported":0.92,"pre":[{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":48.91,"high":49.75,"low":48.86,"open":49.71,"volume":1994200},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":49.06,"high":49.17,"low":47.78,"open":48.5,"volume":4263400},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":47.75,"high":49.38,"low":47.65,"open":49.1,"volume":5496900},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":47.9,"high":48.17,"low":47.39,"open":47.76,"volume":3032500},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":46.46,"high":47.59,"low":46.15,"open":47.59,"volume":4529300},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":47.01,"high":47.52,"low":46.52,"open":46.7,"volume":3316600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":48,"high":48.03,"low":46.98,"open":47.4,"volume":3884200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":47.25,"high":48.24,"low":47.11,"open":48.18,"volume":4614200},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.72,"high":48.74,"low":47.33,"open":47.37,"volume":4586200},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":48,"high":49.2,"low":47.68,"open":48.73,"volume":3483200},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":48.1,"high":48.38,"low":47.83,"open":48.06,"volume":3683600}],"post":[{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.33,"high":48.67,"low":46.46,"open":47.99,"volume":5319000},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.3,"high":48.32,"low":47.07,"open":47.25,"volume":5147600},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.57,"high":48.96,"low":48.07,"open":48.48,"volume":3620300},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.26,"high":48.98,"low":48.2,"open":48.62,"volume":7033300},{"timestamp":1542033000,"date":"2018-11-12","index":9750,"close":47.94,"high":48.66,"low":47.85,"open":48.26,"volume":2620900},{"timestamp":1542119400,"date":"2018-11-13","index":9751,"close":48.02,"high":48.51,"low":47.85,"open":48.02,"volume":4057000},{"timestamp":1542205800,"date":"2018-11-14","index":9752,"close":46.6,"high":48.31,"low":46.27,"open":48.18,"volume":4275400},{"timestamp":1542292200,"date":"2018-11-15","index":9753,"close":46.13,"high":46.39,"low":45.45,"open":46.32,"volume":4251200},{"timestamp":1542378600,"date":"2018-11-16","index":9754,"close":46.38,"high":46.79,"low":45.84,"open":46.1,"volume":3789100},{"timestamp":1542637800,"date":"2018-11-19","index":9755,"close":46.31,"high":46.72,"low":45.92,"open":46.42,"volume":2983500},{"timestamp":1542724200,"date":"2018-11-20","index":9756,"close":45.66,"high":46.56,"low":45.6,"open":46.18,"volume":3430300}]},{"date":"2018-07-31","estimated":0.77,"reported":1.02,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":47.17,"high":47.65,"low":46.97,"open":47.59,"volume":3159200},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":47.72,"high":47.94,"low":47.12,"open":47.19,"volume":3405100},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":47.31,"high":47.76,"low":47.03,"open":47.72,"volume":2823100},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":47.25,"high":47.55,"low":47.21,"open":47.32,"volume":2904300},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":47.12,"high":47.37,"low":46.9,"open":47.37,"volume":2532400},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":47.23,"high":47.36,"low":47.01,"open":47.23,"volume":2038000},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":47.3,"high":47.69,"low":47.18,"open":47.32,"volume":4609600},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":47.24,"high":47.59,"low":46.74,"open":47.21,"volume":3555700},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":47.71,"high":47.97,"low":47.37,"open":47.41,"volume":2427600},{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":47.61,"high":47.89,"low":47.3,"open":47.72,"volume":2653300},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":47.35,"high":47.76,"low":47.3,"open":47.56,"volume":3418100}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":48.26,"high":49.57,"low":47.68,"open":49.25,"volume":11368100},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":48.11,"high":48.95,"low":48.05,"open":48.34,"volume":5427800},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":49.34,"high":49.5,"low":48.17,"open":48.17,"volume":6796100},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":49.95,"high":49.99,"low":49.33,"open":49.6,"volume":4369600},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":50.06,"high":50.41,"low":49.85,"open":50,"volume":3701300},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":50.25,"high":50.6,"low":50.09,"open":50.09,"volume":3238900},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":49.97,"high":50.31,"low":49.69,"open":50.26,"volume":2261800},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":50.24,"high":50.29,"low":49.74,"open":50.12,"volume":2974800},{"timestamp":1533907800,"date":"2018-08-10","index":9685,"close":49.87,"high":50.18,"low":49.74,"open":49.99,"volume":1809500},{"timestamp":1534167000,"date":"2018-08-13","index":9686,"close":49.32,"high":50,"low":49.12,"open":49.97,"volume":2140400},{"timestamp":1534253400,"date":"2018-08-14","index":9687,"close":49.94,"high":49.98,"low":49.34,"open":49.34,"volume":2713500}]},{"date":"2018-05-01","estimated":0.5,"reported":0.68,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":45.47,"high":45.68,"low":45.26,"open":45.5,"volume":2811500},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":45.69,"high":45.75,"low":45.34,"open":45.68,"volume":2521400},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":45.65,"high":45.78,"low":45.42,"open":45.78,"volume":2351400},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":45.79,"high":46.08,"low":45.48,"open":45.65,"volume":3349300},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":45.5,"high":46.25,"low":45.05,"open":45.96,"volume":4383000},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":45.49,"high":45.62,"low":45.2,"open":45.56,"volume":4123200},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":45.16,"high":45.73,"low":44.86,"open":45.51,"volume":3590300},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":45.84,"high":45.99,"low":44.94,"open":45.14,"volume":5596100},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":45.85,"high":45.99,"low":45.55,"open":45.83,"volume":3510400},{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":46.05,"high":46.24,"low":45.7,"open":45.86,"volume":2691800},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":45.38,"high":46.18,"low":45.22,"open":46.15,"volume":6682100}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":45.03,"high":45.99,"low":44.78,"open":45.6,"volume":4567800},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":44.43,"high":45.46,"low":44.25,"open":45.17,"volume":5756600},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":43.6,"high":44.5,"low":43.36,"open":44.29,"volume":4873100},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":43.86,"high":44.13,"low":43.35,"open":43.44,"volume":4056300},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":43.69,"high":44.02,"low":43.45,"open":43.83,"volume":6399000},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":43.95,"high":44.65,"low":43.63,"open":43.77,"volume":4788300},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":43.7,"high":44.17,"low":43.64,"open":44.12,"volume":3332100},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":43.9,"high":44.23,"low":43.72,"open":43.85,"volume":2778900},{"timestamp":1526045400,"date":"2018-05-11","index":9622,"close":43.98,"high":44.33,"low":43.83,"open":43.91,"volume":3195200},{"timestamp":1526304600,"date":"2018-05-14","index":9623,"close":44.42,"high":44.56,"low":44.05,"open":44.1,"volume":4516500},{"timestamp":1526391000,"date":"2018-05-15","index":9624,"close":44.41,"high":44.72,"low":44.16,"open":44.29,"volume":4534200}]},{"date":"2018-02-06","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":42.75,"high":42.77,"low":41.15,"open":41.18,"volume":7332700},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":42.61,"high":42.84,"low":42.27,"open":42.35,"volume":3915200},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":42.84,"high":43.2,"low":42.49,"open":42.69,"volume":4123100},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":42.89,"high":43.4,"low":42.81,"open":43.28,"volume":3223900},{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":43.59,"high":43.69,"low":42.61,"open":42.9,"volume":4052700},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":43.11,"high":43.5,"low":43.1,"open":43.38,"volume":2457300},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":42.48,"high":43.12,"low":42.24,"open":42.84,"volume":2885700},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":42.95,"high":43.22,"low":42.52,"open":42.68,"volume":5210600},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":42.46,"high":42.99,"low":42.3,"open":42.77,"volume":2921400},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":41.43,"high":42.13,"low":41.4,"open":42.04,"volume":3016100},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":40.6,"high":42.54,"low":40.51,"open":42.24,"volume":5039900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":42,"high":42.25,"low":40.2,"open":40.21,"volume":5859600},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":42.19,"high":43.05,"low":42.17,"open":42.31,"volume":4587800},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":41.35,"high":42.4,"low":41.34,"open":42.4,"volume":4495200},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":41.49,"high":41.82,"low":40.62,"open":41.76,"volume":5540600},{"timestamp":1518445800,"date":"2018-02-12","index":9560,"close":41.27,"high":41.74,"low":40.37,"open":41.65,"volume":6433500},{"timestamp":1518532200,"date":"2018-02-13","index":9561,"close":41.34,"high":41.42,"low":40.97,"open":41.1,"volume":2449900},{"timestamp":1518618600,"date":"2018-02-14","index":9562,"close":41.82,"high":41.95,"low":40.72,"open":40.91,"volume":3644400},{"timestamp":1518705000,"date":"2018-02-15","index":9563,"close":43.2,"high":43.2,"low":42,"open":42.18,"volume":3873100},{"timestamp":1518791400,"date":"2018-02-16","index":9564,"close":43.13,"high":43.43,"low":42.63,"open":42.74,"volume":3062400},{"timestamp":1519137000,"date":"2018-02-20","index":9565,"close":42.57,"high":43.18,"low":42.3,"open":42.79,"volume":4532900},{"timestamp":1519223400,"date":"2018-02-21","index":9566,"close":42.12,"high":42.8,"low":42.12,"open":42.5,"volume":3960600}]},{"date":"2017-10-31","estimated":0.55,"reported":0.45,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":43.7,"high":44.04,"low":43.53,"open":43.97,"volume":2606500},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":43.67,"high":43.79,"low":43.4,"open":43.62,"volume":1272000},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":43.31,"high":43.85,"low":43.29,"open":43.67,"volume":1995500},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":43.31,"high":43.32,"low":42.88,"open":43.17,"volume":2126100},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":43.49,"high":43.5,"low":43.26,"open":43.43,"volume":2023300},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":43.57,"high":43.67,"low":43.38,"open":43.5,"volume":2244400},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":43.73,"high":43.98,"low":43.54,"open":43.57,"volume":2746900},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":43.44,"high":43.6,"low":42.9,"open":43.6,"volume":2229800},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":43.01,"high":43.77,"low":42.98,"open":43.67,"volume":3256900},{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":43.07,"high":43.13,"low":42.58,"open":43.03,"volume":2682300},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":42.81,"high":43.09,"low":42.6,"open":42.91,"volume":3280600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":40.87,"high":41.59,"low":39.95,"open":40.74,"volume":8963800},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":40.62,"high":41.11,"low":40.08,"open":40.97,"volume":7011600},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":40.16,"high":40.98,"low":40.09,"open":40.5,"volume":3717100},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":39.78,"high":40.19,"low":39.65,"open":40.13,"volume":3157900},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":39.27,"high":39.84,"low":39.1,"open":39.73,"volume":2882000},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":39.54,"high":39.57,"low":39.22,"open":39.27,"volume":4562800},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":39.8,"high":39.81,"low":39.54,"open":39.65,"volume":3273400},{"timestamp":1510237800,"date":"2017-11-09","index":9497,"close":39.6,"high":40.15,"low":39.51,"open":39.69,"volume":3933800},{"timestamp":1510324200,"date":"2017-11-10","index":9498,"close":39.93,"high":39.96,"low":39.45,"open":39.49,"volume":2591300},{"timestamp":1510583400,"date":"2017-11-13","index":9499,"close":39.74,"high":40.02,"low":39.7,"open":39.93,"volume":2524200},{"timestamp":1510669800,"date":"2017-11-14","index":9500,"close":39.79,"high":40.66,"low":39.7,"open":39.72,"volume":4733100}]},{"date":"2017-08-01","estimated":0.52,"reported":0.57,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":9415,"close":41.6,"high":41.7,"low":41,"open":41.46,"volume":1819600},{"timestamp":1500384600,"date":"2017-07-18","index":9416,"close":41.18,"high":41.53,"low":41.09,"open":41.46,"volume":1947900},{"timestamp":1500471000,"date":"2017-07-19","index":9417,"close":41.28,"high":41.67,"low":41.12,"open":41.25,"volume":3574500},{"timestamp":1500557400,"date":"2017-07-20","index":9418,"close":41.42,"high":41.7,"low":40.91,"open":41.26,"volume":2521300},{"timestamp":1500643800,"date":"2017-07-21","index":9419,"close":41.26,"high":41.56,"low":41.03,"open":41.38,"volume":2717000},{"timestamp":1500903000,"date":"2017-07-24","index":9420,"close":41.38,"high":41.66,"low":41.18,"open":41.27,"volume":3581100},{"timestamp":1500989400,"date":"2017-07-25","index":9421,"close":41.96,"high":42.08,"low":41.45,"open":41.55,"volume":3078700},{"timestamp":1501075800,"date":"2017-07-26","index":9422,"close":41.71,"high":42.1,"low":41.61,"open":42.06,"volume":2376600},{"timestamp":1501162200,"date":"2017-07-27","index":9423,"close":41.78,"high":41.84,"low":41.26,"open":41.7,"volume":2978100},{"timestamp":1501248600,"date":"2017-07-28","index":9424,"close":41.78,"high":41.92,"low":41.42,"open":41.75,"volume":3125500},{"timestamp":1501507800,"date":"2017-07-31","index":9425,"close":42.18,"high":42.68,"low":41.8,"open":41.93,"volume":9333600}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":9426,"close":43.3,"high":43.69,"low":42.3,"open":42.98,"volume":6339200},{"timestamp":1501680600,"date":"2017-08-02","index":9427,"close":42.49,"high":43.32,"low":42.38,"open":43.1,"volume":4236300},{"timestamp":1501767000,"date":"2017-08-03","index":9428,"close":42.62,"high":43.2,"low":42.27,"open":42.57,"volume":3389200},{"timestamp":1501853400,"date":"2017-08-04","index":9429,"close":42.59,"high":42.69,"low":42.27,"open":42.64,"volume":2595100},{"timestamp":1502112600,"date":"2017-08-07","index":9430,"close":42.44,"high":42.86,"low":42.36,"open":42.65,"volume":3246200},{"timestamp":1502199000,"date":"2017-08-08","index":9431,"close":42.24,"high":42.65,"low":42.1,"open":42.44,"volume":3065200},{"timestamp":1502285400,"date":"2017-08-09","index":9432,"close":42.49,"high":42.54,"low":42.13,"open":42.29,"volume":2316600},{"timestamp":1502371800,"date":"2017-08-10","index":9433,"close":42.12,"high":42.49,"low":42.1,"open":42.34,"volume":3733700},{"timestamp":1502458200,"date":"2017-08-11","index":9434,"close":41.26,"high":41.78,"low":41.14,"open":41.78,"volume":3784100},{"timestamp":1502717400,"date":"2017-08-14","index":9435,"close":41.95,"high":42.21,"low":41.38,"open":41.38,"volume":2967700},{"timestamp":1502803800,"date":"2017-08-15","index":9436,"close":42.05,"high":42.16,"low":41.41,"open":41.68,"volume":4097900}]},{"date":"2017-05-02","estimated":0.62,"reported":0.6,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":44.68,"high":44.75,"low":44.29,"open":44.29,"volume":2944000},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":45.41,"high":45.83,"low":44.55,"open":44.7,"volume":3757800},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":44.6,"high":45.48,"low":44.51,"open":45.33,"volume":2896800},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":44.9,"high":45.08,"low":44.53,"open":44.71,"volume":2539300},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":44.81,"high":45.3,"low":44.72,"open":45.04,"volume":2081100},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":45.38,"high":45.6,"low":45.18,"open":45.27,"volume":2661400},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":45.58,"high":45.88,"low":45.38,"open":45.45,"volume":1844100},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":45.27,"high":45.69,"low":45.25,"open":45.66,"volume":1549100},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":45.78,"high":45.86,"low":45.09,"open":45.14,"volume":1803800},{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":45.75,"high":45.81,"low":45.48,"open":45.63,"volume":2148500},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":45.73,"high":45.91,"low":45.42,"open":45.88,"volume":2582700}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":41.67,"high":43.99,"low":41.52,"open":43,"volume":8265700},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":41.31,"high":41.86,"low":41.1,"open":41.72,"volume":6239600},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":42.4,"high":42.85,"low":41.29,"open":41.37,"volume":4432500},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":42.43,"high":42.84,"low":42.17,"open":42.67,"volume":3244200},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":42.96,"high":43.1,"low":42.3,"open":42.5,"volume":3907100},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":42.36,"high":42.82,"low":42.24,"open":42.75,"volume":2966300},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":42.29,"high":42.47,"low":42.01,"open":42.37,"volume":2489600},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":42.03,"high":42.33,"low":41.91,"open":42.3,"volume":2181100},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":41.96,"high":42.23,"low":41.86,"open":42.13,"volume":1557200},{"timestamp":1494855000,"date":"2017-05-15","index":9372,"close":42.14,"high":42.22,"low":41.81,"open":42.03,"volume":3052000},{"timestamp":1494941400,"date":"2017-05-16","index":9373,"close":41.9,"high":42.3,"low":41.66,"open":41.96,"volume":2251300}]},{"date":"2017-02-07","estimated":0.77,"reported":0.75,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":44.71,"high":44.73,"low":44.13,"open":44.62,"volume":1973300},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":44.66,"high":45.46,"low":44.6,"open":44.76,"volume":3245100},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":45.2,"high":45.45,"low":44.87,"open":44.9,"volume":3367800},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":44.55,"high":45.34,"low":44.49,"open":45.05,"volume":2577600},{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":44.52,"high":44.9,"low":44.28,"open":44.56,"volume":2054700},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":44.13,"high":44.59,"low":43.69,"open":44.51,"volume":2572700},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":44.26,"high":44.33,"low":43.32,"open":44.18,"volume":5041100},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":43.77,"high":44.55,"low":43.59,"open":44.48,"volume":2486200},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":43.99,"high":44.13,"low":43.49,"open":43.87,"volume":3624000},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":43.99,"high":44.39,"low":43.91,"open":44.18,"volume":3292400},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":44.02,"high":44.35,"low":43.8,"open":44.09,"volume":3890600}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":44.59,"high":45.05,"low":41.74,"open":42.96,"volume":7474400},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":43.46,"high":44.76,"low":43.19,"open":44.71,"volume":4308200},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":43.54,"high":43.98,"low":43.43,"open":43.46,"volume":3120600},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":43.83,"high":43.89,"low":43.47,"open":43.67,"volume":2355700},{"timestamp":1486996200,"date":"2017-02-13","index":9309,"close":43.71,"high":44.05,"low":43.08,"open":43.9,"volume":2979000},{"timestamp":1487082600,"date":"2017-02-14","index":9310,"close":43.73,"high":43.87,"low":43.27,"open":43.74,"volume":2734200},{"timestamp":1487169000,"date":"2017-02-15","index":9311,"close":44.47,"high":44.58,"low":43.72,"open":43.85,"volume":4061000},{"timestamp":1487255400,"date":"2017-02-16","index":9312,"close":44.1,"high":44.55,"low":43.9,"open":44.26,"volume":4259700},{"timestamp":1487341800,"date":"2017-02-17","index":9313,"close":44.69,"high":44.69,"low":43.98,"open":44.07,"volume":2809700},{"timestamp":1487687400,"date":"2017-02-21","index":9314,"close":44.81,"high":45.2,"low":44.51,"open":44.55,"volume":5068500},{"timestamp":1487773800,"date":"2017-02-22","index":9315,"close":44.72,"high":44.92,"low":44.43,"open":44.59,"volume":3271500}]},{"date":"2016-11-01","estimated":0.46,"reported":0.59,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":9228,"close":41.85,"high":42.3,"low":41.79,"open":42.13,"volume":2054700},{"timestamp":1476797400,"date":"2016-10-18","index":9229,"close":41.98,"high":42.38,"low":41.97,"open":42.24,"volume":2143700},{"timestamp":1476883800,"date":"2016-10-19","index":9230,"close":42.22,"high":42.27,"low":41.49,"open":41.96,"volume":1797600},{"timestamp":1476970200,"date":"2016-10-20","index":9231,"close":42.18,"high":42.51,"low":41.99,"open":42.12,"volume":2044800},{"timestamp":1477056600,"date":"2016-10-21","index":9232,"close":42.32,"high":42.43,"low":41.61,"open":41.92,"volume":1720900},{"timestamp":1477315800,"date":"2016-10-24","index":9233,"close":42.51,"high":42.97,"low":42.37,"open":42.6,"volume":1324300},{"timestamp":1477402200,"date":"2016-10-25","index":9234,"close":42.53,"high":42.83,"low":42.38,"open":42.62,"volume":1878800},{"timestamp":1477488600,"date":"2016-10-26","index":9235,"close":43.28,"high":43.45,"low":42.31,"open":42.42,"volume":2856300},{"timestamp":1477575000,"date":"2016-10-27","index":9236,"close":43.08,"high":43.42,"low":42.76,"open":43.37,"volume":2156700},{"timestamp":1477661400,"date":"2016-10-28","index":9237,"close":43.59,"high":43.96,"low":43.1,"open":43.17,"volume":2628600},{"timestamp":1477920600,"date":"2016-10-31","index":9238,"close":43.57,"high":44.2,"low":43.51,"open":43.7,"volume":3867300}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":9239,"close":46.75,"high":47.34,"low":45.36,"open":45.37,"volume":9705600},{"timestamp":1478093400,"date":"2016-11-02","index":9240,"close":47.26,"high":47.88,"low":46.66,"open":46.75,"volume":6221000},{"timestamp":1478179800,"date":"2016-11-03","index":9241,"close":47.43,"high":47.87,"low":47.05,"open":47.05,"volume":4376500},{"timestamp":1478266200,"date":"2016-11-04","index":9242,"close":46.92,"high":47.55,"low":46.89,"open":47.38,"volume":2804100},{"timestamp":1478529000,"date":"2016-11-07","index":9243,"close":47.05,"high":47.59,"low":46.93,"open":47.46,"volume":3425900},{"timestamp":1478615400,"date":"2016-11-08","index":9244,"close":47.72,"high":47.88,"low":46.93,"open":46.95,"volume":3132000},{"timestamp":1478701800,"date":"2016-11-09","index":9245,"close":46.28,"high":46.92,"low":45.07,"open":46.84,"volume":5372600},{"timestamp":1478788200,"date":"2016-11-10","index":9246,"close":45.18,"high":46.57,"low":45.05,"open":46.42,"volume":3959800},{"timestamp":1478874600,"date":"2016-11-11","index":9247,"close":41.73,"high":43.79,"low":41.6,"open":43.57,"volume":7004500},{"timestamp":1479133800,"date":"2016-11-14","index":9248,"close":42.88,"high":42.97,"low":41.44,"open":41.58,"volume":5139700},{"timestamp":1479220200,"date":"2016-11-15","index":9249,"close":43.49,"high":43.52,"low":42.85,"open":42.86,"volume":4292800}]},{"date":"2016-08-02","estimated":0.45,"reported":0.41,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":44.25,"high":44.31,"low":43.92,"open":44,"volume":2386600},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":43.48,"high":44.08,"low":43.33,"open":44,"volume":2751900},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":43.39,"high":43.57,"low":43,"open":43.33,"volume":2704600},{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":43.39,"high":43.87,"low":43.2,"open":43.35,"volume":2352000},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":43.72,"high":43.8,"low":43.26,"open":43.4,"volume":1900000},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":43.6,"high":43.79,"low":43.5,"open":43.61,"volume":1716400},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":43.87,"high":44.12,"low":43.63,"open":43.64,"volume":2139100},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":43.9,"high":44.17,"low":43.56,"open":43.87,"volume":2383100},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":44.94,"high":45,"low":43.8,"open":44.02,"volume":4282600},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":45.08,"high":45.39,"low":44.74,"open":44.74,"volume":4834200},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":44.24,"high":44.74,"low":43.7,"open":44.58,"volume":4548600}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":43.45,"high":44.61,"low":42.88,"open":43.05,"volume":4718100},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":43.93,"high":43.93,"low":42.91,"open":43.45,"volume":3182000},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":43.74,"high":44.49,"low":43.42,"open":44.37,"volume":2843800},{"timestamp":1470403800,"date":"2016-08-05","index":9178,"close":44.45,"high":44.6,"low":43.71,"open":43.82,"volume":2839500},{"timestamp":1470663000,"date":"2016-08-08","index":9179,"close":44.52,"high":45.05,"low":44.43,"open":44.57,"volume":2234400},{"timestamp":1470749400,"date":"2016-08-09","index":9180,"close":44.38,"high":44.73,"low":44.23,"open":44.64,"volume":2076800},{"timestamp":1470835800,"date":"2016-08-10","index":9181,"close":44.31,"high":44.82,"low":44.16,"open":44.48,"volume":1742000},{"timestamp":1470922200,"date":"2016-08-11","index":9182,"close":43.93,"high":44.43,"low":43.74,"open":44.4,"volume":2284300},{"timestamp":1471008600,"date":"2016-08-12","index":9183,"close":44.07,"high":44.2,"low":43.54,"open":43.85,"volume":2177300},{"timestamp":1471267800,"date":"2016-08-15","index":9184,"close":43.77,"high":44.13,"low":43.49,"open":43.56,"volume":1847500},{"timestamp":1471354200,"date":"2016-08-16","index":9185,"close":43.47,"high":43.76,"low":43.41,"open":43.55,"volume":1623600}]},{"date":"2016-05-03","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":37.71,"high":37.82,"low":36.88,"open":37.1,"volume":3523500},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":38.23,"high":38.58,"low":37.84,"open":37.98,"volume":3142500},{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":38.87,"high":38.99,"low":38.07,"open":38.25,"volume":4224900},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":38.35,"high":39.16,"low":38.2,"open":39,"volume":3701200},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":39.62,"high":39.63,"low":38.64,"open":38.79,"volume":4194400},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":39.26,"high":39.46,"low":38.91,"open":39.37,"volume":3022900},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":39.73,"high":40,"low":39.19,"open":39.5,"volume":4037600},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":39.91,"high":40.09,"low":39.42,"open":39.74,"volume":3090500},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":40.07,"high":40.62,"low":39.72,"open":39.86,"volume":4531700},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":39.94,"high":40.11,"low":39.49,"open":39.87,"volume":4854100},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":40.26,"high":40.55,"low":39.55,"open":39.59,"volume":5965200}],"post":[{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":39.1,"high":40.65,"low":39.03,"open":39.95,"volume":5170800},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":38.72,"high":39.37,"low":38.56,"open":39.01,"volume":4318300},{"timestamp":1462455000,"date":"2016-05-05","index":9114,"close":38.08,"high":39.23,"low":37.96,"open":38.87,"volume":3934400},{"timestamp":1462541400,"date":"2016-05-06","index":9115,"close":38.2,"high":38.36,"low":37.87,"open":38.05,"volume":2528600},{"timestamp":1462800600,"date":"2016-05-09","index":9116,"close":37.73,"high":38.39,"low":37.36,"open":38.23,"volume":4166600},{"timestamp":1462887000,"date":"2016-05-10","index":9117,"close":38.4,"high":38.43,"low":37.95,"open":37.95,"volume":2865000},{"timestamp":1462973400,"date":"2016-05-11","index":9118,"close":37.96,"high":38.48,"low":37.9,"open":38.27,"volume":2921000},{"timestamp":1463059800,"date":"2016-05-12","index":9119,"close":38.54,"high":38.79,"low":38.04,"open":38.25,"volume":3288500},{"timestamp":1463146200,"date":"2016-05-13","index":9120,"close":37.63,"high":38.43,"low":37.45,"open":38.41,"volume":3219600},{"timestamp":1463405400,"date":"2016-05-16","index":9121,"close":37.65,"high":37.9,"low":37.18,"open":37.28,"volume":2145700},{"timestamp":1463491800,"date":"2016-05-17","index":9122,"close":37.49,"high":37.89,"low":37.36,"open":37.44,"volume":2708400}]},{"date":"2016-02-02","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":31.51,"high":32.62,"low":31.16,"open":32.6,"volume":8763700},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":30.51,"high":32.05,"low":30.29,"open":31.94,"volume":8756900},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":31.29,"high":31.71,"low":29.86,"open":30.25,"volume":9252500},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":31.92,"high":32.48,"low":31.2,"open":31.26,"volume":6085300},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":33.23,"high":33.37,"low":32.49,"open":32.52,"volume":5279600},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":32.43,"high":33,"low":32.36,"open":32.9,"volume":5783000},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":33.63,"high":33.65,"low":32.49,"open":32.88,"volume":4390800},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":33.74,"high":34.46,"low":33.42,"open":33.5,"volume":5023500},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":34.7,"high":34.95,"low":33.98,"open":34.16,"volume":5351200},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":35.35,"high":35.55,"low":34.75,"open":34.86,"volume":8608200},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":35.46,"high":35.64,"low":34.31,"open":34.77,"volume":6364700}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":9049,"close":32.36,"high":33.6,"low":32.28,"open":33.52,"volume":11075700},{"timestamp":1454509800,"date":"2016-02-03","index":9050,"close":33.44,"high":33.8,"low":32.47,"open":32.56,"volume":8002400},{"timestamp":1454596200,"date":"2016-02-04","index":9051,"close":34.25,"high":34.69,"low":33.34,"open":33.44,"volume":6612300},{"timestamp":1454682600,"date":"2016-02-05","index":9052,"close":34.07,"high":34.51,"low":33.92,"open":34.28,"volume":5416700},{"timestamp":1454941800,"date":"2016-02-08","index":9053,"close":33.3,"high":34.73,"low":33.05,"open":34.4,"volume":5061300},{"timestamp":1455028200,"date":"2016-02-09","index":9054,"close":33.58,"high":33.68,"low":32.56,"open":33.44,"volume":6369400},{"timestamp":1455114600,"date":"2016-02-10","index":9055,"close":33.18,"high":34.07,"low":33.15,"open":33.61,"volume":4300700},{"timestamp":1455201000,"date":"2016-02-11","index":9056,"close":31.63,"high":32.83,"low":31.5,"open":32.27,"volume":6931800},{"timestamp":1455287400,"date":"2016-02-12","index":9057,"close":32.45,"high":32.48,"low":31.3,"open":31.69,"volume":4441500},{"timestamp":1455633000,"date":"2016-02-16","index":9058,"close":33.62,"high":33.82,"low":32.85,"open":32.96,"volume":4068600},{"timestamp":1455719400,"date":"2016-02-17","index":9059,"close":33.4,"high":34.12,"low":33.3,"open":33.74,"volume":3362300}]},{"date":"2015-11-03","estimated":0.7,"reported":0.6,"pre":[{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":45.97,"high":46.05,"low":45.6,"open":45.82,"volume":2767100},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":45.7,"high":45.98,"low":45.51,"open":45.81,"volume":2724700},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":45.29,"high":45.83,"low":45.25,"open":45.74,"volume":2686100},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":46.7,"high":46.89,"low":45.46,"open":45.51,"volume":3118900},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":46.89,"high":46.98,"low":46.5,"open":46.93,"volume":2490000},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":46.39,"high":46.89,"low":46.31,"open":46.81,"volume":1792900},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":46.24,"high":46.41,"low":45.73,"open":46.21,"volume":2506500},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":46.8,"high":47.03,"low":46.13,"open":46.17,"volume":2086100},{"timestamp":1446125400,"date":"2015-10-29","index":8985,"close":45.53,"high":46.73,"low":45.46,"open":46.64,"volume":4298100},{"timestamp":1446211800,"date":"2015-10-30","index":8986,"close":45.66,"high":46.09,"low":45.45,"open":45.65,"volume":3566000},{"timestamp":1446474600,"date":"2015-11-02","index":8987,"close":46.28,"high":46.29,"low":45.05,"open":45.81,"volume":2975300}],"post":[{"timestamp":1446561000,"date":"2015-11-03","index":8988,"close":43.15,"high":43.64,"low":41.74,"open":43.33,"volume":11417800},{"timestamp":1446647400,"date":"2015-11-04","index":8989,"close":43.02,"high":43.17,"low":42.34,"open":43.06,"volume":7006800},{"timestamp":1446733800,"date":"2015-11-05","index":8990,"close":43.07,"high":43.21,"low":42.43,"open":42.95,"volume":5405600},{"timestamp":1446820200,"date":"2015-11-06","index":8991,"close":42.13,"high":43.05,"low":41.97,"open":42.79,"volume":5716800},{"timestamp":1447079400,"date":"2015-11-09","index":8992,"close":41.52,"high":42.03,"low":41.25,"open":41.89,"volume":5039400},{"timestamp":1447165800,"date":"2015-11-10","index":8993,"close":40.63,"high":41.64,"low":40.56,"open":41.3,"volume":4419400},{"timestamp":1447252200,"date":"2015-11-11","index":8994,"close":40.51,"high":40.84,"low":40.26,"open":40.84,"volume":3649500},{"timestamp":1447338600,"date":"2015-11-12","index":8995,"close":38.51,"high":40.3,"low":38.49,"open":40.22,"volume":8312200},{"timestamp":1447425000,"date":"2015-11-13","index":8996,"close":37.76,"high":38.86,"low":37.69,"open":38.41,"volume":6556000},{"timestamp":1447684200,"date":"2015-11-16","index":8997,"close":38.24,"high":38.42,"low":37.55,"open":37.59,"volume":4626400},{"timestamp":1447770600,"date":"2015-11-17","index":8998,"close":37.2,"high":38.4,"low":37.14,"open":38.34,"volume":4767500}]},{"date":"2015-08-04","estimated":0.66,"reported":0.6,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":48.04,"high":48.26,"low":47.76,"open":48.04,"volume":4088000},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":47.49,"high":48.11,"low":47.33,"open":47.98,"volume":2744500},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":47.68,"high":47.91,"low":47.43,"open":47.44,"volume":2697300},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":48.02,"high":48.38,"low":47.7,"open":47.7,"volume":2618500},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":47.19,"high":47.99,"low":47.05,"open":47.9,"volume":2528800},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":47.26,"high":47.29,"low":46.81,"open":46.93,"volume":2743000},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":48.35,"high":48.39,"low":47.2,"open":47.41,"volume":3955800},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":48.13,"high":48.27,"low":47.83,"open":47.93,"volume":4254400},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":47.82,"high":47.9,"low":47.32,"open":47.71,"volume":3660700},{"timestamp":1438349400,"date":"2015-07-31","index":8922,"close":47.42,"high":48.22,"low":47.36,"open":48.11,"volume":3959000},{"timestamp":1438608600,"date":"2015-08-03","index":8923,"close":47.7,"high":48.15,"low":47.4,"open":47.42,"volume":4280700}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":8924,"close":48.41,"high":49.5,"low":47.28,"open":47.53,"volume":5119500},{"timestamp":1438781400,"date":"2015-08-05","index":8925,"close":48.22,"high":48.74,"low":47.69,"open":48.72,"volume":4586100},{"timestamp":1438867800,"date":"2015-08-06","index":8926,"close":47.95,"high":48.47,"low":47.45,"open":48.4,"volume":3281800},{"timestamp":1438954200,"date":"2015-08-07","index":8927,"close":46.42,"high":47.85,"low":46.3,"open":47.77,"volume":3996600},{"timestamp":1439213400,"date":"2015-08-10","index":8928,"close":46.53,"high":46.87,"low":46.3,"open":46.7,"volume":4121600},{"timestamp":1439299800,"date":"2015-08-11","index":8929,"close":46.07,"high":46.26,"low":45.59,"open":46.2,"volume":4087100},{"timestamp":1439386200,"date":"2015-08-12","index":8930,"close":46.89,"high":46.94,"low":45.39,"open":45.69,"volume":5142200},{"timestamp":1439472600,"date":"2015-08-13","index":8931,"close":47.51,"high":47.78,"low":46.84,"open":46.88,"volume":4254400},{"timestamp":1439559000,"date":"2015-08-14","index":8932,"close":47.2,"high":47.43,"low":47.05,"open":47.23,"volume":3130900},{"timestamp":1439818200,"date":"2015-08-17","index":8933,"close":47.51,"high":47.59,"low":46.24,"open":46.48,"volume":4228700},{"timestamp":1439904600,"date":"2015-08-18","index":8934,"close":47.68,"high":48.17,"low":47.28,"open":47.31,"volume":3695900}]},{"date":"2015-05-05","estimated":0.71,"reported":0.77,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":48.3,"high":48.75,"low":48.27,"open":48.35,"volume":1922700},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":47.94,"high":48.53,"low":47.91,"open":48.32,"volume":2321900},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":48.1,"high":48.24,"low":47.69,"open":47.93,"volume":2069200},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":48.27,"high":48.54,"low":47.85,"open":47.93,"volume":2298000},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":48.21,"high":48.59,"low":48.1,"open":48.39,"volume":2774400},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":48.61,"high":48.75,"low":48.3,"open":48.35,"volume":2488800},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":48.78,"high":48.81,"low":48.32,"open":48.45,"volume":2278200},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":48.95,"high":49.15,"low":48.44,"open":48.69,"volume":3186300},{"timestamp":1430400600,"date":"2015-04-30","index":8858,"close":48.88,"high":49.43,"low":48.66,"open":48.88,"volume":4257600},{"timestamp":1430487000,"date":"2015-05-01","index":8859,"close":49.78,"high":49.93,"low":48.91,"open":48.91,"volume":5681200},{"timestamp":1430746200,"date":"2015-05-04","index":8860,"close":50.32,"high":50.49,"low":49.78,"open":49.78,"volume":3786800}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":8861,"close":50.35,"high":50.76,"low":49.77,"open":50.42,"volume":4622900},{"timestamp":1430919000,"date":"2015-05-06","index":8862,"close":49.94,"high":50.46,"low":49.34,"open":50.45,"volume":4389000},{"timestamp":1431005400,"date":"2015-05-07","index":8863,"close":50.32,"high":50.82,"low":49.79,"open":50.14,"volume":4169900},{"timestamp":1431091800,"date":"2015-05-08","index":8864,"close":51.25,"high":51.38,"low":50.78,"open":50.79,"volume":2793300},{"timestamp":1431351000,"date":"2015-05-11","index":8865,"close":51.6,"high":51.71,"low":51,"open":51.09,"volume":4158900},{"timestamp":1431437400,"date":"2015-05-12","index":8866,"close":51.92,"high":52.37,"low":51.13,"open":51.25,"volume":4873900},{"timestamp":1431523800,"date":"2015-05-13","index":8867,"close":52.16,"high":52.74,"low":51.77,"open":52.16,"volume":4037100},{"timestamp":1431610200,"date":"2015-05-14","index":8868,"close":52.88,"high":52.97,"low":52.31,"open":52.51,"volume":2964700},{"timestamp":1431696600,"date":"2015-05-15","index":8869,"close":53.04,"high":53.16,"low":52.53,"open":52.79,"volume":2304400},{"timestamp":1431955800,"date":"2015-05-18","index":8870,"close":53.13,"high":53.25,"low":52.67,"open":52.8,"volume":3097300},{"timestamp":1432042200,"date":"2015-05-19","index":8871,"close":52.52,"high":52.91,"low":52.21,"open":52.88,"volume":2739900}]},{"date":"2015-02-03","estimated":0.94,"reported":1,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":8787,"close":47.68,"high":47.76,"low":46.9,"open":47.1,"volume":3151300},{"timestamp":1421764200,"date":"2015-01-20","index":8788,"close":47.2,"high":47.47,"low":46.57,"open":47.19,"volume":5359900},{"timestamp":1421850600,"date":"2015-01-21","index":8789,"close":47.7,"high":48.04,"low":46.91,"open":47.1,"volume":3987500},{"timestamp":1421937000,"date":"2015-01-22","index":8790,"close":48.08,"high":48.47,"low":47.53,"open":47.99,"volume":4548000},{"timestamp":1422023400,"date":"2015-01-23","index":8791,"close":47.87,"high":48.3,"low":47.56,"open":47.91,"volume":2979100},{"timestamp":1422282600,"date":"2015-01-26","index":8792,"close":48.29,"high":48.52,"low":47.5,"open":47.68,"volume":3147300},{"timestamp":1422369000,"date":"2015-01-27","index":8793,"close":48.28,"high":48.65,"low":47.75,"open":47.96,"volume":3217400},{"timestamp":1422455400,"date":"2015-01-28","index":8794,"close":47.49,"high":48.6,"low":47.42,"open":48.3,"volume":3277900},{"timestamp":1422541800,"date":"2015-01-29","index":8795,"close":47.92,"high":48.04,"low":46.89,"open":47.57,"volume":3678900},{"timestamp":1422628200,"date":"2015-01-30","index":8796,"close":46.63,"high":47.86,"low":46.56,"open":47.63,"volume":5406700},{"timestamp":1422887400,"date":"2015-02-02","index":8797,"close":48.17,"high":48.2,"low":46.72,"open":46.79,"volume":6479500}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":8798,"close":48.76,"high":48.9,"low":46.21,"open":47.36,"volume":7107600},{"timestamp":1423060200,"date":"2015-02-04","index":8799,"close":46.15,"high":48.4,"low":45.87,"open":48.4,"volume":9231200},{"timestamp":1423146600,"date":"2015-02-05","index":8800,"close":48.68,"high":48.72,"low":46.55,"open":46.55,"volume":7981700},{"timestamp":1423233000,"date":"2015-02-06","index":8801,"close":47.56,"high":48.81,"low":47.46,"open":48.7,"volume":3644100},{"timestamp":1423492200,"date":"2015-02-09","index":8802,"close":47.38,"high":47.76,"low":47.23,"open":47.42,"volume":4626100},{"timestamp":1423578600,"date":"2015-02-10","index":8803,"close":47.58,"high":47.91,"low":47.21,"open":47.91,"volume":3481400},{"timestamp":1423665000,"date":"2015-02-11","index":8804,"close":46.92,"high":47.46,"low":46.37,"open":47.23,"volume":3692100},{"timestamp":1423751400,"date":"2015-02-12","index":8805,"close":47.44,"high":47.62,"low":46.75,"open":46.8,"volume":4750100},{"timestamp":1423837800,"date":"2015-02-13","index":8806,"close":48.1,"high":48.24,"low":47.34,"open":47.34,"volume":4074700},{"timestamp":1424183400,"date":"2015-02-17","index":8807,"close":47.77,"high":48.17,"low":47.42,"open":48.14,"volume":3611700},{"timestamp":1424269800,"date":"2015-02-18","index":8808,"close":47.71,"high":48.1,"low":47.54,"open":47.67,"volume":2713600}]},{"date":"2014-11-04","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":45.4,"high":45.61,"low":44.42,"open":44.45,"volume":4476400},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":45.7,"high":45.97,"low":45.48,"open":45.61,"volume":3397900},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":45.76,"high":46.23,"low":45.69,"open":45.84,"volume":2982500},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":45.54,"high":46.54,"low":45.41,"open":46.27,"volume":2949900},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":45.58,"high":45.78,"low":45.18,"open":45.58,"volume":2213700},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":44.62,"high":45.51,"low":44.42,"open":45.51,"volume":3594200},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":45.69,"high":45.73,"low":44.81,"open":44.98,"volume":3114900},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":45.82,"high":46.2,"low":45.44,"open":45.77,"volume":2588600},{"timestamp":1414675800,"date":"2014-10-30","index":8734,"close":46.58,"high":46.62,"low":45.62,"open":45.73,"volume":2983100},{"timestamp":1414762200,"date":"2014-10-31","index":8735,"close":47,"high":47.26,"low":46.67,"open":47,"volume":3010500},{"timestamp":1415025000,"date":"2014-11-03","index":8736,"close":47.25,"high":47.6,"low":47.05,"open":47.24,"volume":3445200}],"post":[{"timestamp":1415111400,"date":"2014-11-04","index":8737,"close":49.54,"high":49.75,"low":48.6,"open":49.05,"volume":5273600},{"timestamp":1415197800,"date":"2014-11-05","index":8738,"close":50.31,"high":50.52,"low":49.85,"open":50.45,"volume":4307000},{"timestamp":1415284200,"date":"2014-11-06","index":8739,"close":49.97,"high":50.66,"low":49.94,"open":50.35,"volume":3388400},{"timestamp":1415370600,"date":"2014-11-07","index":8740,"close":50.55,"high":50.67,"low":49.89,"open":49.89,"volume":2311500},{"timestamp":1415629800,"date":"2014-11-10","index":8741,"close":50.77,"high":50.78,"low":50.37,"open":50.69,"volume":2058900},{"timestamp":1415716200,"date":"2014-11-11","index":8742,"close":51.12,"high":51.38,"low":50.81,"open":50.91,"volume":2019900},{"timestamp":1415802600,"date":"2014-11-12","index":8743,"close":50.71,"high":51,"low":50.46,"open":50.98,"volume":2241900},{"timestamp":1415889000,"date":"2014-11-13","index":8744,"close":50.81,"high":51.16,"low":50.33,"open":51,"volume":2555500},{"timestamp":1415975400,"date":"2014-11-14","index":8745,"close":51.35,"high":51.36,"low":50.78,"open":50.92,"volume":2735800},{"timestamp":1416234600,"date":"2014-11-17","index":8746,"close":51.99,"high":52.15,"low":51.15,"open":51.26,"volume":2893900},{"timestamp":1416321000,"date":"2014-11-18","index":8747,"close":52.01,"high":52.25,"low":51.78,"open":51.91,"volume":2484500}]},{"date":"2014-08-05","estimated":0.73,"reported":0.77,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":48.08,"high":48.2,"low":47.75,"open":47.88,"volume":2357900},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":48.2,"high":48.38,"low":47.94,"open":48.06,"volume":2598900},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":48.29,"high":48.39,"low":48.09,"open":48.18,"volume":2250600},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":48.43,"high":48.84,"low":48.35,"open":48.36,"volume":2213500},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":48.12,"high":48.49,"low":47.89,"open":48.29,"volume":2040300},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":48.07,"high":48.4,"low":47.96,"open":48.23,"volume":1882900},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":47.57,"high":48.3,"low":47.54,"open":48.08,"volume":2460300},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":46.74,"high":47.85,"low":46.6,"open":47.68,"volume":4206300},{"timestamp":1406813400,"date":"2014-07-31","index":8670,"close":46.4,"high":46.86,"low":46.19,"open":46.48,"volume":3677400},{"timestamp":1406899800,"date":"2014-08-01","index":8671,"close":46.57,"high":46.75,"low":46.12,"open":46.33,"volume":3256300},{"timestamp":1407159000,"date":"2014-08-04","index":8672,"close":46.95,"high":47.05,"low":46.53,"open":46.68,"volume":2858200}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":8673,"close":48.56,"high":49.17,"low":48.19,"open":48.39,"volume":6292800},{"timestamp":1407331800,"date":"2014-08-06","index":8674,"close":48.64,"high":49.15,"low":48.21,"open":48.21,"volume":4574200},{"timestamp":1407418200,"date":"2014-08-07","index":8675,"close":48.52,"high":48.95,"low":48.43,"open":48.77,"volume":2308100},{"timestamp":1407504600,"date":"2014-08-08","index":8676,"close":49.04,"high":49.09,"low":48.39,"open":48.7,"volume":2627500},{"timestamp":1407763800,"date":"2014-08-11","index":8677,"close":49.81,"high":50,"low":49.18,"open":49.21,"volume":2980800},{"timestamp":1407850200,"date":"2014-08-12","index":8678,"close":49.64,"high":49.9,"low":49.38,"open":49.7,"volume":2787000},{"timestamp":1407936600,"date":"2014-08-13","index":8679,"close":50.04,"high":50.24,"low":49.57,"open":49.67,"volume":3189900},{"timestamp":1408023000,"date":"2014-08-14","index":8680,"close":49.97,"high":50.15,"low":49.83,"open":50.1,"volume":2034200},{"timestamp":1408109400,"date":"2014-08-15","index":8681,"close":49.74,"high":50.3,"low":49.56,"open":50.09,"volume":3038200},{"timestamp":1408368600,"date":"2014-08-18","index":8682,"close":49.79,"high":50.01,"low":49.71,"open":49.86,"volume":2269800},{"timestamp":1408455000,"date":"2014-08-19","index":8683,"close":49.69,"high":49.94,"low":49.53,"open":49.56,"volume":2184100}]},{"date":"2014-04-29","estimated":0.74,"reported":0.64,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":8594,"close":44.41,"high":44.45,"low":44.08,"open":44.26,"volume":5346500},{"timestamp":1397482200,"date":"2014-04-14","index":8595,"close":44.69,"high":44.81,"low":44.36,"open":44.55,"volume":4174900},{"timestamp":1397568600,"date":"2014-04-15","index":8596,"close":44.27,"high":44.73,"low":43.87,"open":44.71,"volume":4402000},{"timestamp":1397655000,"date":"2014-04-16","index":8597,"close":45.02,"high":45.02,"low":44.44,"open":44.54,"volume":2761700},{"timestamp":1397741400,"date":"2014-04-17","index":8598,"close":45.04,"high":45.34,"low":44.8,"open":44.86,"volume":4119900},{"timestamp":1398087000,"date":"2014-04-21","index":8599,"close":44.89,"high":45.4,"low":44.82,"open":45.02,"volume":2221300},{"timestamp":1398173400,"date":"2014-04-22","index":8600,"close":44.61,"high":44.95,"low":44.56,"open":44.85,"volume":2594100},{"timestamp":1398259800,"date":"2014-04-23","index":8601,"close":44.73,"high":44.96,"low":44.68,"open":44.68,"volume":2640200},{"timestamp":1398346200,"date":"2014-04-24","index":8602,"close":44.63,"high":44.93,"low":44.46,"open":44.82,"volume":2124000},{"timestamp":1398432600,"date":"2014-04-25","index":8603,"close":44.42,"high":44.72,"low":44.24,"open":44.6,"volume":2286900},{"timestamp":1398691800,"date":"2014-04-28","index":8604,"close":44.38,"high":44.63,"low":44.06,"open":44.6,"volume":4317500}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":8605,"close":43.23,"high":43.64,"low":42.66,"open":43.12,"volume":7794600},{"timestamp":1398864600,"date":"2014-04-30","index":8606,"close":43.73,"high":43.89,"low":42.95,"open":43.17,"volume":5913800},{"timestamp":1398951000,"date":"2014-05-01","index":8607,"close":43.24,"high":43.78,"low":43.18,"open":43.74,"volume":3122100},{"timestamp":1399037400,"date":"2014-05-02","index":8608,"close":43.55,"high":43.76,"low":43.04,"open":43.31,"volume":3059500},{"timestamp":1399296600,"date":"2014-05-05","index":8609,"close":43.41,"high":43.52,"low":43.02,"open":43.3,"volume":2288300},{"timestamp":1399383000,"date":"2014-05-06","index":8610,"close":43.14,"high":43.39,"low":43.02,"open":43.24,"volume":3461700},{"timestamp":1399469400,"date":"2014-05-07","index":8611,"close":44.27,"high":44.34,"low":43.17,"open":43.17,"volume":4257100},{"timestamp":1399555800,"date":"2014-05-08","index":8612,"close":44.07,"high":44.52,"low":43.87,"open":44.18,"volume":3364500},{"timestamp":1399642200,"date":"2014-05-09","index":8613,"close":44.39,"high":44.52,"low":44.09,"open":44.09,"volume":2209400},{"timestamp":1399901400,"date":"2014-05-12","index":8614,"close":44.67,"high":44.74,"low":44.34,"open":44.6,"volume":2405200},{"timestamp":1399987800,"date":"2014-05-13","index":8615,"close":44.31,"high":44.66,"low":44.26,"open":44.44,"volume":2285200}]},{"date":"2014-02-04","estimated":0.85,"reported":0.95,"pre":[{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":41.01,"high":41.43,"low":40.94,"open":41.3,"volume":6667200},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":41.37,"high":41.49,"low":41.01,"open":41.28,"volume":4209100},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":42.25,"high":42.35,"low":41.44,"open":41.51,"volume":5183200},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":40.84,"high":42.01,"low":40.82,"open":41.91,"volume":5519500},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":39.57,"high":40.84,"low":39.53,"open":40.6,"volume":5738000},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":39.36,"high":40.17,"low":39.28,"open":39.88,"volume":5665800},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":40.07,"high":40.14,"low":39.43,"open":39.47,"volume":4097000},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":39.22,"high":39.85,"low":38.96,"open":39.62,"volume":5240800},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":39.51,"high":39.69,"low":39.17,"open":39.59,"volume":3987000},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":39.48,"high":39.73,"low":39.02,"open":39.09,"volume":4334000},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":38.91,"high":39.82,"low":38.77,"open":39.28,"volume":7878300}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":8547,"close":38.23,"high":39.84,"low":38.06,"open":39.81,"volume":7340600},{"timestamp":1391610600,"date":"2014-02-05","index":8548,"close":38.66,"high":38.83,"low":37.92,"open":38.75,"volume":8798900},{"timestamp":1391697000,"date":"2014-02-06","index":8549,"close":39.11,"high":39.26,"low":38.74,"open":38.82,"volume":5759000},{"timestamp":1391783400,"date":"2014-02-07","index":8550,"close":39.89,"high":39.98,"low":39.15,"open":39.6,"volume":6597500},{"timestamp":1392042600,"date":"2014-02-10","index":8551,"close":40.11,"high":40.25,"low":39.51,"open":39.81,"volume":6795700},{"timestamp":1392129000,"date":"2014-02-11","index":8552,"close":40.53,"high":40.55,"low":39.76,"open":40.12,"volume":6508400},{"timestamp":1392215400,"date":"2014-02-12","index":8553,"close":40.65,"high":40.83,"low":40.28,"open":40.43,"volume":7035400},{"timestamp":1392301800,"date":"2014-02-13","index":8554,"close":40.67,"high":40.9,"low":40.22,"open":40.5,"volume":3070900},{"timestamp":1392388200,"date":"2014-02-14","index":8555,"close":40.78,"high":40.97,"low":40.51,"open":40.71,"volume":3791300},{"timestamp":1392733800,"date":"2014-02-18","index":8556,"close":40.53,"high":40.91,"low":40.47,"open":40.66,"volume":4295900},{"timestamp":1392820200,"date":"2014-02-19","index":8557,"close":39.95,"high":40.53,"low":39.89,"open":40.5,"volume":4449300}]},{"date":"2013-10-29","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":36.97,"high":37.07,"low":36.44,"open":36.48,"volume":3070700},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":36.82,"high":37.11,"low":36.63,"open":36.83,"volume":2946000},{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":37.52,"high":37.71,"low":36.91,"open":37.07,"volume":3243300},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":37.9,"high":37.99,"low":37.19,"open":37.4,"volume":2505500},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":38.02,"high":38.19,"low":37.83,"open":37.95,"volume":4059000},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":38.66,"high":38.84,"low":38.25,"open":38.34,"volume":4833600},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":39.49,"high":39.59,"low":38.63,"open":38.67,"volume":5173600},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":39.27,"high":39.5,"low":39.01,"open":39.25,"volume":3535500},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":39.18,"high":39.39,"low":39,"open":39.27,"volume":2388800},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":39.93,"high":39.96,"low":39.18,"open":39.26,"volume":6536900},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":39.84,"high":40.25,"low":39.66,"open":39.77,"volume":5309500}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":40.73,"high":41.74,"low":39.01,"open":39.44,"volume":8442600},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":41,"high":41.2,"low":40.17,"open":40.72,"volume":4622100},{"timestamp":1383226200,"date":"2013-10-31","index":8483,"close":40.9,"high":41.36,"low":40.51,"open":41.08,"volume":6332900},{"timestamp":1383312600,"date":"2013-11-01","index":8484,"close":40.9,"high":41.08,"low":40.51,"open":41.03,"volume":4924200},{"timestamp":1383575400,"date":"2013-11-04","index":8485,"close":40.87,"high":41.22,"low":40.77,"open":41.01,"volume":4576000},{"timestamp":1383661800,"date":"2013-11-05","index":8486,"close":41.98,"high":42.14,"low":40.76,"open":40.83,"volume":8208500},{"timestamp":1383748200,"date":"2013-11-06","index":8487,"close":41.76,"high":41.96,"low":41.61,"open":41.92,"volume":4606800},{"timestamp":1383834600,"date":"2013-11-07","index":8488,"close":41.23,"high":41.86,"low":41.14,"open":41.78,"volume":5913700},{"timestamp":1383921000,"date":"2013-11-08","index":8489,"close":41.44,"high":41.5,"low":40.93,"open":41.22,"volume":5956500},{"timestamp":1384180200,"date":"2013-11-11","index":8490,"close":41.14,"high":41.62,"low":41.07,"open":41.49,"volume":4431300},{"timestamp":1384266600,"date":"2013-11-12","index":8491,"close":40.42,"high":40.82,"low":40.06,"open":40.78,"volume":6355600}]},{"date":"2013-08-06","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":36.17,"high":36.73,"low":36.04,"open":36.7,"volume":3318200},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":36.56,"high":36.65,"low":35.96,"open":36.08,"volume":3120100},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":36.07,"high":36.63,"low":36.02,"open":36.63,"volume":2545000},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":36.64,"high":36.74,"low":35.83,"open":36.11,"volume":3242800},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":36.67,"high":36.7,"low":36.24,"open":36.4,"volume":1800300},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":36.36,"high":36.85,"low":36.34,"open":36.53,"volume":2475500},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":36.02,"high":36.64,"low":35.98,"open":36.33,"volume":3311700},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":36.47,"high":36.7,"low":35.98,"open":36.2,"volume":4299500},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":37.18,"high":37.19,"low":36.65,"open":36.72,"volume":3601100},{"timestamp":1375450200,"date":"2013-08-02","index":8420,"close":37.57,"high":37.57,"low":36.82,"open":37.03,"volume":3680400},{"timestamp":1375709400,"date":"2013-08-05","index":8421,"close":37.86,"high":37.89,"low":37.22,"open":37.47,"volume":5637500}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":8422,"close":37.89,"high":38.18,"low":36.38,"open":36.86,"volume":6807800},{"timestamp":1375882200,"date":"2013-08-07","index":8423,"close":37.76,"high":37.98,"low":37.33,"open":37.75,"volume":3236300},{"timestamp":1375968600,"date":"2013-08-08","index":8424,"close":38.3,"high":38.39,"low":37.86,"open":37.97,"volume":4012200},{"timestamp":1376055000,"date":"2013-08-09","index":8425,"close":38.38,"high":38.48,"low":38.05,"open":38.2,"volume":2761000},{"timestamp":1376314200,"date":"2013-08-12","index":8426,"close":38.56,"high":38.59,"low":37.95,"open":38.24,"volume":3614500},{"timestamp":1376400600,"date":"2013-08-13","index":8427,"close":38.63,"high":38.64,"low":38.31,"open":38.52,"volume":3530500},{"timestamp":1376487000,"date":"2013-08-14","index":8428,"close":38.54,"high":38.81,"low":38.35,"open":38.58,"volume":3738500},{"timestamp":1376573400,"date":"2013-08-15","index":8429,"close":37.03,"high":38.36,"low":36.94,"open":38.2,"volume":5150500},{"timestamp":1376659800,"date":"2013-08-16","index":8430,"close":37.25,"high":37.33,"low":36.88,"open":36.94,"volume":3435000},{"timestamp":1376919000,"date":"2013-08-19","index":8431,"close":36.58,"high":37.13,"low":36.54,"open":37.01,"volume":3185500},{"timestamp":1377005400,"date":"2013-08-20","index":8432,"close":36.59,"high":36.78,"low":36.31,"open":36.47,"volume":2744100}]},{"date":"2013-05-01","estimated":0.51,"reported":0.48,"pre":[{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":32.18,"high":32.27,"low":31.51,"open":31.62,"volume":4225800},{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":32.07,"high":32.16,"low":31.52,"open":31.9,"volume":5081900},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":31.91,"high":32.17,"low":31.69,"open":32.07,"volume":4427700},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":32.18,"high":32.27,"low":31.95,"open":32.01,"volume":6101900},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":32.22,"high":32.31,"low":31.9,"open":32.16,"volume":3328600},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":32.55,"high":32.56,"low":32.03,"open":32.33,"volume":3805400},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":32.39,"high":32.83,"low":32.35,"open":32.61,"volume":3087300},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":33.18,"high":33.23,"low":32.36,"open":32.62,"volume":4985400},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":33.47,"high":33.87,"low":33.24,"open":33.4,"volume":5770800},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":34.03,"high":34.19,"low":33.51,"open":33.55,"volume":5169900},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":33.94,"high":34.03,"low":33.65,"open":34,"volume":4525200}],"post":[{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":33.58,"high":33.99,"low":33.51,"open":33.79,"volume":5317000},{"timestamp":1367501400,"date":"2013-05-02","index":8356,"close":33.6,"high":33.91,"low":32.73,"open":32.85,"volume":6101200},{"timestamp":1367587800,"date":"2013-05-03","index":8357,"close":34.2,"high":34.24,"low":33.65,"open":33.83,"volume":4003600},{"timestamp":1367847000,"date":"2013-05-06","index":8358,"close":33.88,"high":34.16,"low":33.7,"open":34.11,"volume":2848200},{"timestamp":1367933400,"date":"2013-05-07","index":8359,"close":34.34,"high":34.34,"low":33.79,"open":34.01,"volume":3360900},{"timestamp":1368019800,"date":"2013-05-08","index":8360,"close":34.4,"high":34.4,"low":33.91,"open":34.23,"volume":3440500},{"timestamp":1368106200,"date":"2013-05-09","index":8361,"close":33.91,"high":34.49,"low":33.86,"open":34.34,"volume":3798600},{"timestamp":1368192600,"date":"2013-05-10","index":8362,"close":34.06,"high":34.18,"low":33.81,"open":33.86,"volume":3583100},{"timestamp":1368451800,"date":"2013-05-13","index":8363,"close":33.99,"high":34.11,"low":33.74,"open":34.05,"volume":3472800},{"timestamp":1368538200,"date":"2013-05-14","index":8364,"close":34.06,"high":34.09,"low":33.14,"open":33.74,"volume":3793000},{"timestamp":1368624600,"date":"2013-05-15","index":8365,"close":34.71,"high":34.85,"low":33.88,"open":33.97,"volume":5330700}]},{"date":"2013-02-05","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":28.64,"high":28.84,"low":28.41,"open":28.84,"volume":2959600},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":29.11,"high":29.11,"low":28.64,"open":28.65,"volume":3957400},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":28.66,"high":29.1,"low":28.63,"open":28.94,"volume":2113100},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":29.03,"high":29.08,"low":28.69,"open":28.69,"volume":3201600},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":28.97,"high":29.19,"low":28.68,"open":29.08,"volume":3000100},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":28.64,"high":28.93,"low":28.19,"open":28.93,"volume":4184900},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":28.62,"high":28.83,"low":28.43,"open":28.65,"volume":4451600},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":28.69,"high":28.94,"low":28.5,"open":28.74,"volume":5410200},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":28.53,"high":28.79,"low":28.44,"open":28.62,"volume":5417500},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":28.67,"high":28.97,"low":28.46,"open":28.8,"volume":4740500},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":28.44,"high":28.64,"low":28.31,"open":28.58,"volume":8153100}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":8296,"close":29.38,"high":29.92,"low":28.88,"open":29.14,"volume":8805100},{"timestamp":1360161000,"date":"2013-02-06","index":8297,"close":30.37,"high":30.45,"low":29.27,"open":29.35,"volume":8367700},{"timestamp":1360247400,"date":"2013-02-07","index":8298,"close":30.28,"high":30.84,"low":30.1,"open":30.31,"volume":7516500},{"timestamp":1360333800,"date":"2013-02-08","index":8299,"close":30.22,"high":30.48,"low":30.16,"open":30.31,"volume":4789500},{"timestamp":1360593000,"date":"2013-02-11","index":8300,"close":30.28,"high":30.45,"low":30.13,"open":30.26,"volume":4418500},{"timestamp":1360679400,"date":"2013-02-12","index":8301,"close":30.81,"high":30.83,"low":30.08,"open":30.22,"volume":5532200},{"timestamp":1360765800,"date":"2013-02-13","index":8302,"close":31.16,"high":31.16,"low":30.66,"open":30.91,"volume":6750000},{"timestamp":1360852200,"date":"2013-02-14","index":8303,"close":31.4,"high":31.54,"low":30.96,"open":31.03,"volume":7251700},{"timestamp":1360938600,"date":"2013-02-15","index":8304,"close":32.57,"high":32.57,"low":31.72,"open":31.72,"volume":15806000},{"timestamp":1361284200,"date":"2013-02-19","index":8305,"close":33.08,"high":33.1,"low":32.51,"open":32.58,"volume":7385600},{"timestamp":1361370600,"date":"2013-02-20","index":8306,"close":32.5,"high":33.09,"low":32.43,"open":33.09,"volume":7775100}]},{"date":"2012-10-30","estimated":0.45,"reported":0.45,"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":0.6,"reported":0.38,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":26.91,"high":27.36,"low":26.88,"open":27.24,"volume":5766400},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":27.25,"high":27.4,"low":26.92,"open":27,"volume":5877600},{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":27.6,"high":27.64,"low":27.05,"open":27.13,"volume":4345300},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":27.29,"high":27.74,"low":27.2,"open":27.64,"volume":4320100},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":27,"high":27.33,"low":26.89,"open":27.14,"volume":4975500},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":26.87,"high":26.94,"low":26.54,"open":26.54,"volume":4020300},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":26.69,"high":26.93,"low":26.57,"open":26.83,"volume":4438900},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":26.71,"high":26.86,"low":26.49,"open":26.81,"volume":3679400},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":27.18,"high":27.26,"low":26.8,"open":27.04,"volume":4391000},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":27.54,"high":27.7,"low":27.06,"open":27.33,"volume":4181000},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":27.49,"high":27.61,"low":27.13,"open":27.6,"volume":4466500}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":26.09,"high":26.72,"low":25.96,"open":26.05,"volume":11745800},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":25.68,"high":26.19,"low":25.6,"open":26.19,"volume":8951700},{"timestamp":1343914200,"date":"2012-08-02","index":8170,"close":25.13,"high":25.61,"low":25.02,"open":25.44,"volume":8136800},{"timestamp":1344000600,"date":"2012-08-03","index":8171,"close":25.54,"high":25.6,"low":25.34,"open":25.35,"volume":5562100},{"timestamp":1344259800,"date":"2012-08-06","index":8172,"close":25.63,"high":25.79,"low":25.46,"open":25.64,"volume":5108400},{"timestamp":1344346200,"date":"2012-08-07","index":8173,"close":25.71,"high":25.9,"low":25.61,"open":25.7,"volume":7077000},{"timestamp":1344432600,"date":"2012-08-08","index":8174,"close":26.48,"high":26.51,"low":25.67,"open":25.68,"volume":7676400},{"timestamp":1344519000,"date":"2012-08-09","index":8175,"close":26.47,"high":26.53,"low":26.18,"open":26.47,"volume":5507100},{"timestamp":1344605400,"date":"2012-08-10","index":8176,"close":25.94,"high":26.44,"low":25.76,"open":26.38,"volume":5770800},{"timestamp":1344864600,"date":"2012-08-13","index":8177,"close":25.93,"high":26.19,"low":25.9,"open":25.96,"volume":4240200},{"timestamp":1344951000,"date":"2012-08-14","index":8178,"close":25.82,"high":25.95,"low":25.63,"open":25.93,"volume":4161300}]},{"date":"2012-05-01","estimated":0.59,"reported":0.68,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":30.79,"high":31.1,"low":30.75,"open":30.94,"volume":4016300},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":31.2,"high":31.33,"low":30.76,"open":31,"volume":3671800},{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":30.93,"high":31.01,"low":30.64,"open":31.01,"volume":3751200},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":30.68,"high":30.98,"low":30.51,"open":30.89,"volume":3151400},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":30.71,"high":30.89,"low":30.53,"open":30.75,"volume":4887000},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":30.42,"high":30.47,"low":30.14,"open":30.42,"volume":4638000},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":30.94,"high":31.11,"low":30.37,"open":30.48,"volume":3784200},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":30.89,"high":31.18,"low":30.78,"open":31.18,"volume":3065900},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":31.03,"high":31.06,"low":30.52,"open":30.74,"volume":3727400},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":31.08,"high":31.24,"low":30.89,"open":31.17,"volume":2624300},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":30.83,"high":31.08,"low":30.69,"open":31.08,"volume":3895400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":33.02,"high":33.3,"low":30.98,"open":31.34,"volume":13240900},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":32.95,"high":33.12,"low":32.82,"open":33.08,"volume":5341200},{"timestamp":1336051800,"date":"2012-05-03","index":8107,"close":32.56,"high":33.09,"low":32.47,"open":32.96,"volume":4013100},{"timestamp":1336138200,"date":"2012-05-04","index":8108,"close":32.25,"high":32.65,"low":32.02,"open":32.4,"volume":3399400},{"timestamp":1336397400,"date":"2012-05-07","index":8109,"close":32.59,"high":32.68,"low":31.99,"open":32,"volume":4192000},{"timestamp":1336483800,"date":"2012-05-08","index":8110,"close":32.98,"high":33.08,"low":32.44,"open":32.47,"volume":8868300},{"timestamp":1336570200,"date":"2012-05-09","index":8111,"close":32.66,"high":33,"low":32.37,"open":32.64,"volume":5292800},{"timestamp":1336656600,"date":"2012-05-10","index":8112,"close":33.5,"high":33.98,"low":32.77,"open":32.99,"volume":8794700},{"timestamp":1336743000,"date":"2012-05-11","index":8113,"close":32.85,"high":33.24,"low":32.81,"open":33.13,"volume":5187100},{"timestamp":1337002200,"date":"2012-05-14","index":8114,"close":33.05,"high":33.29,"low":32.44,"open":32.61,"volume":4699900},{"timestamp":1337088600,"date":"2012-05-15","index":8115,"close":32.47,"high":33.24,"low":32.38,"open":32.76,"volume":6040700}]},{"date":"2012-01-31","estimated":0.76,"reported":0.45,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":29.17,"high":29.24,"low":28.72,"open":28.94,"volume":3978800},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":28.78,"high":29.56,"low":28.75,"open":29.5,"volume":5995300},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":29.22,"high":29.26,"low":28.47,"open":28.75,"volume":3660800},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":29.42,"high":29.49,"low":29.2,"open":29.25,"volume":3456200},{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":30.04,"high":30.16,"low":29.21,"open":29.4,"volume":6570300},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":29.89,"high":30.1,"low":29.7,"open":30.02,"volume":3895000},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":29.82,"high":29.92,"low":29.65,"open":29.73,"volume":2836600},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":30.08,"high":30.18,"low":29.5,"open":29.66,"volume":3199500},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":29.84,"high":30.34,"low":29.66,"open":30.23,"volume":3405300},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":29.82,"high":30,"low":29.54,"open":29.79,"volume":3163700},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":29.71,"high":29.96,"low":29.32,"open":29.54,"volume":4468500}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":28.63,"high":29.12,"low":28.11,"open":28.84,"volume":14159800},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":29.19,"high":29.52,"low":28.9,"open":29.26,"volume":9887000},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":29.17,"high":29.44,"low":28.8,"open":29.38,"volume":6283900},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":29.55,"high":29.58,"low":29.23,"open":29.44,"volume":5363200},{"timestamp":1328538600,"date":"2012-02-06","index":8046,"close":29.6,"high":29.61,"low":29.29,"open":29.33,"volume":4598200},{"timestamp":1328625000,"date":"2012-02-07","index":8047,"close":29.8,"high":29.9,"low":29.5,"open":29.58,"volume":6637200},{"timestamp":1328711400,"date":"2012-02-08","index":8048,"close":30.42,"high":30.55,"low":29.87,"open":29.89,"volume":7500100},{"timestamp":1328797800,"date":"2012-02-09","index":8049,"close":30.75,"high":31.09,"low":30.36,"open":30.52,"volume":8287900},{"timestamp":1328884200,"date":"2012-02-10","index":8050,"close":30.57,"high":30.73,"low":30.21,"open":30.27,"volume":4778800},{"timestamp":1329143400,"date":"2012-02-13","index":8051,"close":30.93,"high":31.07,"low":30.56,"open":30.73,"volume":4755400},{"timestamp":1329229800,"date":"2012-02-14","index":8052,"close":31.15,"high":31.22,"low":30.58,"open":30.73,"volume":6622400}]},{"date":"2011-11-01","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":27.02,"high":27.6,"low":26.86,"open":27.46,"volume":3957400},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":27.91,"high":28.09,"low":26.9,"open":27,"volume":4502000},{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":27.42,"high":27.94,"low":27.32,"open":27.77,"volume":4059600},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":27.77,"high":27.83,"low":27.17,"open":27.55,"volume":2836400},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":28.59,"high":28.59,"low":27.95,"open":28.05,"volume":5085400},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":28.94,"high":29.1,"low":28.5,"open":28.82,"volume":3950700},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":28.15,"high":28.8,"low":28.11,"open":28.75,"volume":3894200},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":28.9,"high":29.02,"low":28.05,"open":28.48,"volume":4192500},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":30.2,"high":30.46,"low":29.33,"open":29.45,"volume":6923300},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":30.34,"high":30.41,"low":29.75,"open":30.01,"volume":4304100},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":28.94,"high":29.89,"low":28.94,"open":29.7,"volume":5967100}],"post":[{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":27.74,"high":28.44,"low":27.25,"open":27.55,"volume":8077200},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":28.54,"high":28.7,"low":28.07,"open":28.3,"volume":5101200},{"timestamp":1320327000,"date":"2011-11-03","index":7983,"close":29.37,"high":29.47,"low":28.51,"open":28.78,"volume":4927500},{"timestamp":1320413400,"date":"2011-11-04","index":7984,"close":29.05,"high":29.18,"low":28.65,"open":29.08,"volume":3722900},{"timestamp":1320676200,"date":"2011-11-07","index":7985,"close":29.39,"high":29.41,"low":28.65,"open":28.82,"volume":3867400},{"timestamp":1320762600,"date":"2011-11-08","index":7986,"close":29.85,"high":29.89,"low":29.2,"open":29.51,"volume":4493600},{"timestamp":1320849000,"date":"2011-11-09","index":7987,"close":28.52,"high":29.18,"low":28.37,"open":28.98,"volume":5098400},{"timestamp":1320935400,"date":"2011-11-10","index":7988,"close":28.88,"high":29.2,"low":28.55,"open":29.05,"volume":3640500},{"timestamp":1321021800,"date":"2011-11-11","index":7989,"close":29.69,"high":29.74,"low":29.3,"open":29.3,"volume":3624900},{"timestamp":1321281000,"date":"2011-11-14","index":7990,"close":29.78,"high":29.87,"low":29.4,"open":29.49,"volume":3876200},{"timestamp":1321367400,"date":"2011-11-15","index":7991,"close":29.64,"high":29.78,"low":29.16,"open":29.46,"volume":3435800}]},{"date":"2011-08-02","estimated":0.85,"reported":1.01,"pre":[{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":29.63,"high":30.2,"low":29.53,"open":30.09,"volume":5685800},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":30.56,"high":30.63,"low":29.6,"open":29.71,"volume":4990300},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":31.3,"high":31.56,"low":30.72,"open":30.87,"volume":7554000},{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":32.27,"high":32.41,"low":31.48,"open":31.75,"volume":7045400},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":32.12,"high":32.38,"low":31.73,"open":32.36,"volume":4047500},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":31.83,"high":32.07,"low":31.67,"open":31.84,"volume":3812700},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":31.6,"high":32.05,"low":31.51,"open":31.9,"volume":4313000},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":31.01,"high":31.59,"low":30.83,"open":31.47,"volume":5474000},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":30.81,"high":31.36,"low":30.62,"open":31.05,"volume":5772000},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":30.38,"high":31.15,"low":30.37,"open":30.51,"volume":6963900},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":30.48,"high":30.95,"low":30.1,"open":30.91,"volume":6174000}],"post":[{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":28.6,"high":29.54,"low":28.6,"open":29.3,"volume":14450300},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":29.64,"high":29.77,"low":28.59,"open":28.59,"volume":12431300},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":28.05,"high":29.4,"low":28.05,"open":29.24,"volume":12163300},{"timestamp":1312551000,"date":"2011-08-05","index":7920,"close":28.64,"high":28.9,"low":27.65,"open":28.32,"volume":13393700},{"timestamp":1312810200,"date":"2011-08-08","index":7921,"close":26.29,"high":27.87,"low":26.29,"open":27.67,"volume":13997800},{"timestamp":1312896600,"date":"2011-08-09","index":7922,"close":27.71,"high":27.73,"low":26,"open":26.96,"volume":10820800},{"timestamp":1312983000,"date":"2011-08-10","index":7923,"close":26.17,"high":27.3,"low":26.1,"open":27.17,"volume":11258700},{"timestamp":1313069400,"date":"2011-08-11","index":7924,"close":27.53,"high":27.94,"low":26.48,"open":26.57,"volume":9412800},{"timestamp":1313155800,"date":"2011-08-12","index":7925,"close":27.28,"high":27.79,"low":27.25,"open":27.62,"volume":7132800},{"timestamp":1313415000,"date":"2011-08-15","index":7926,"close":28.29,"high":28.45,"low":27.37,"open":27.43,"volume":6527200},{"timestamp":1313501400,"date":"2011-08-16","index":7927,"close":28.04,"high":28.27,"low":27.68,"open":27.93,"volume":5631800}]},{"date":"2011-05-03","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":34.83,"high":35.36,"low":34.81,"open":35.18,"volume":5477800},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":34.45,"high":34.69,"low":34.21,"open":34.44,"volume":5369200},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":34.96,"high":34.98,"low":34.39,"open":34.47,"volume":5176300},{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":35.81,"high":35.85,"low":35.37,"open":35.42,"volume":4648400},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":36.05,"high":36.1,"low":35.79,"open":35.94,"volume":2889100},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":35.69,"high":36.08,"low":35.54,"open":36.08,"volume":2658100},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":36.35,"high":36.4,"low":35.75,"open":35.93,"volume":3700000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":36.31,"high":36.43,"low":35.77,"open":36.41,"volume":4402300},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":36.34,"high":36.64,"low":36,"open":36.36,"volume":4231000},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":37.02,"high":37.09,"low":36.3,"open":36.64,"volume":5683100},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":37,"high":37.28,"low":36.86,"open":37.28,"volume":6944000}],"post":[{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":34.51,"high":36.15,"low":34.45,"open":36.12,"volume":13508000},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":34.72,"high":35.07,"low":34.4,"open":34.81,"volume":10244400},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":34.08,"high":34.66,"low":34.02,"open":34.53,"volume":9458200},{"timestamp":1304688600,"date":"2011-05-06","index":7857,"close":33.97,"high":34.44,"low":33.71,"open":34.31,"volume":5876000},{"timestamp":1304947800,"date":"2011-05-09","index":7858,"close":34.11,"high":34.19,"low":33.86,"open":34.13,"volume":4770500},{"timestamp":1305034200,"date":"2011-05-10","index":7859,"close":33.41,"high":33.92,"low":33.07,"open":33.73,"volume":11601000},{"timestamp":1305120600,"date":"2011-05-11","index":7860,"close":32.58,"high":33.24,"low":32.35,"open":32.38,"volume":11280300},{"timestamp":1305207000,"date":"2011-05-12","index":7861,"close":32.3,"high":32.65,"low":32.03,"open":32.64,"volume":9664200},{"timestamp":1305293400,"date":"2011-05-13","index":7862,"close":32.2,"high":32.47,"low":32.1,"open":32.25,"volume":8705600},{"timestamp":1305552600,"date":"2011-05-16","index":7863,"close":32.01,"high":32.31,"low":32,"open":32.18,"volume":5859800},{"timestamp":1305639000,"date":"2011-05-17","index":7864,"close":31.81,"high":31.98,"low":31.66,"open":31.87,"volume":6961600}]},{"date":"2011-02-01","estimated":0.78,"reported":1.06,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":33.51,"high":33.51,"low":33.04,"open":33.47,"volume":4814100},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":33.72,"high":34.5,"low":33.6,"open":33.67,"volume":7764500},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":33.93,"high":34.58,"low":33.7,"open":34.31,"volume":9593500},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":33.39,"high":33.87,"low":32.23,"open":33.75,"volume":11039800},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":33.45,"high":33.96,"low":33.29,"open":33.68,"volume":6257400},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":33.42,"high":33.63,"low":33.28,"open":33.41,"volume":4523900},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":33.34,"high":33.51,"low":33.1,"open":33.29,"volume":5588200},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":33.42,"high":33.83,"low":33.22,"open":33.73,"volume":4919600},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":33.43,"high":33.76,"low":33.23,"open":33.61,"volume":4999900},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":32.76,"high":33.7,"low":32.64,"open":33.58,"volume":5808900},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":32.67,"high":33.3,"low":32.63,"open":33.11,"volume":8415400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":7791,"close":34.7,"high":35.2,"low":34.43,"open":34.85,"volume":19583800},{"timestamp":1296657000,"date":"2011-02-02","index":7792,"close":35.33,"high":35.4,"low":34.76,"open":34.87,"volume":13420700},{"timestamp":1296743400,"date":"2011-02-03","index":7793,"close":35.45,"high":35.6,"low":34.81,"open":35.26,"volume":6754200},{"timestamp":1296829800,"date":"2011-02-04","index":7794,"close":36.09,"high":36.09,"low":35.21,"open":35.61,"volume":7477100},{"timestamp":1297089000,"date":"2011-02-07","index":7795,"close":35.95,"high":36.29,"low":35.91,"open":36.15,"volume":6906400},{"timestamp":1297175400,"date":"2011-02-08","index":7796,"close":36.09,"high":36.09,"low":35.63,"open":36.01,"volume":6512500},{"timestamp":1297261800,"date":"2011-02-09","index":7797,"close":36.02,"high":36.5,"low":35.68,"open":36.18,"volume":6175400},{"timestamp":1297348200,"date":"2011-02-10","index":7798,"close":35.44,"high":36.19,"low":35.05,"open":35.96,"volume":9499600},{"timestamp":1297434600,"date":"2011-02-11","index":7799,"close":36.22,"high":36.26,"low":35.2,"open":35.38,"volume":9066400},{"timestamp":1297693800,"date":"2011-02-14","index":7800,"close":36.65,"high":36.73,"low":36.13,"open":36.13,"volume":6259200},{"timestamp":1297780200,"date":"2011-02-15","index":7801,"close":36.46,"high":36.6,"low":36.14,"open":36.58,"volume":8077700}]},{"date":"2010-11-02","estimated":0.75,"reported":0.54,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":33.58,"high":33.61,"low":33.08,"open":33.34,"volume":4047600},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":32.96,"high":33.35,"low":32.84,"open":33.35,"volume":3922300},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":33.43,"high":33.56,"low":33.02,"open":33.07,"volume":5458500},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":33.43,"high":33.72,"low":33.25,"open":33.45,"volume":2673600},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":33.54,"high":33.7,"low":33.2,"open":33.42,"volume":2314200},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":33.71,"high":34.03,"low":33.62,"open":33.71,"volume":3501900},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":33.37,"high":33.69,"low":33.15,"open":33.54,"volume":3722400},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":33.22,"high":33.23,"low":32.71,"open":33.14,"volume":3799700},{"timestamp":1288272600,"date":"2010-10-28","index":7726,"close":33.45,"high":33.86,"low":33.17,"open":33.59,"volume":3076300},{"timestamp":1288359000,"date":"2010-10-29","index":7727,"close":33.32,"high":33.41,"low":32.5,"open":33.13,"volume":9125700},{"timestamp":1288618200,"date":"2010-11-01","index":7728,"close":33.39,"high":33.88,"low":33.28,"open":33.43,"volume":5321500}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":7729,"close":31.19,"high":32.26,"low":30.5,"open":32.09,"volume":19860100},{"timestamp":1288791000,"date":"2010-11-03","index":7730,"close":31.05,"high":31.25,"low":30.71,"open":31.23,"volume":7968600},{"timestamp":1288877400,"date":"2010-11-04","index":7731,"close":31.56,"high":31.62,"low":30.77,"open":31.37,"volume":9744600},{"timestamp":1288963800,"date":"2010-11-05","index":7732,"close":31.35,"high":32,"low":31.22,"open":31.92,"volume":4751600},{"timestamp":1289226600,"date":"2010-11-08","index":7733,"close":31.19,"high":31.3,"low":31.02,"open":31.3,"volume":3357700},{"timestamp":1289313000,"date":"2010-11-09","index":7734,"close":30.85,"high":31.18,"low":30.68,"open":31.16,"volume":6129200},{"timestamp":1289399400,"date":"2010-11-10","index":7735,"close":30.78,"high":30.88,"low":30.55,"open":30.82,"volume":4082100},{"timestamp":1289485800,"date":"2010-11-11","index":7736,"close":30.68,"high":30.73,"low":30.5,"open":30.53,"volume":4144800},{"timestamp":1289572200,"date":"2010-11-12","index":7737,"close":30.23,"high":30.61,"low":30.04,"open":30.61,"volume":5436600},{"timestamp":1289831400,"date":"2010-11-15","index":7738,"close":30.19,"high":30.51,"low":30.14,"open":30.35,"volume":3943100},{"timestamp":1289917800,"date":"2010-11-16","index":7739,"close":29.58,"high":30.19,"low":29.37,"open":29.97,"volume":5438200}]},{"date":"2010-08-03","estimated":0.53,"reported":0.69,"pre":[{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":26.78,"high":26.95,"low":26.6,"open":26.95,"volume":3757100},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":27.38,"high":27.42,"low":26.57,"open":26.6,"volume":3643900},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":27.09,"high":27.44,"low":26.94,"open":27.44,"volume":4348800},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":27.45,"high":27.71,"low":27.21,"open":27.21,"volume":3890800},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":27.63,"high":27.71,"low":27.33,"open":27.46,"volume":5187900},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":27.8,"high":27.98,"low":27.59,"open":27.6,"volume":3843200},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":27.84,"high":28.21,"low":27.78,"open":27.96,"volume":5469300},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":27.66,"high":27.99,"low":27.6,"open":27.87,"volume":3595400},{"timestamp":1280410200,"date":"2010-07-29","index":7662,"close":27,"high":27.45,"low":26.84,"open":27.28,"volume":11662500},{"timestamp":1280496600,"date":"2010-07-30","index":7663,"close":27.36,"high":27.54,"low":26.5,"open":26.9,"volume":6591900},{"timestamp":1280755800,"date":"2010-08-02","index":7664,"close":28.32,"high":28.39,"low":27.58,"open":27.64,"volume":7491600}],"post":[{"timestamp":1280842200,"date":"2010-08-03","index":7665,"close":28.49,"high":29.17,"low":28.41,"open":28.6,"volume":7249200},{"timestamp":1280928600,"date":"2010-08-04","index":7666,"close":28.61,"high":28.75,"low":28.26,"open":28.51,"volume":4557800},{"timestamp":1281015000,"date":"2010-08-05","index":7667,"close":30.25,"high":30.4,"low":28.76,"open":28.76,"volume":17192900},{"timestamp":1281101400,"date":"2010-08-06","index":7668,"close":30.18,"high":30.98,"low":29.97,"open":30.41,"volume":12834100},{"timestamp":1281360600,"date":"2010-08-09","index":7669,"close":30.63,"high":30.64,"low":29.83,"open":30.1,"volume":6590400},{"timestamp":1281447000,"date":"2010-08-10","index":7670,"close":30.64,"high":30.79,"low":30.24,"open":30.26,"volume":4481500},{"timestamp":1281533400,"date":"2010-08-11","index":7671,"close":29.84,"high":30.29,"low":29.79,"open":30.03,"volume":5221100},{"timestamp":1281619800,"date":"2010-08-12","index":7672,"close":30.6,"high":30.62,"low":29.59,"open":29.65,"volume":6338900},{"timestamp":1281706200,"date":"2010-08-13","index":7673,"close":30.05,"high":30.78,"low":29.99,"open":30.59,"volume":6022200},{"timestamp":1281965400,"date":"2010-08-16","index":7674,"close":30.04,"high":30.24,"low":29.69,"open":29.89,"volume":5079900},{"timestamp":1282051800,"date":"2010-08-17","index":7675,"close":30.78,"high":30.96,"low":30.07,"open":30.42,"volume":6242800}]},{"date":"2010-05-04","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":28.26,"high":28.4,"low":28.05,"open":28.19,"volume":3607600},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":28.92,"high":29.02,"low":28.19,"open":28.31,"volume":7695600},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":28.77,"high":29.1,"low":28.65,"open":29,"volume":5184200},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":28.46,"high":28.63,"low":28.26,"open":28.63,"volume":5011600},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":28.5,"high":28.52,"low":28.2,"open":28.43,"volume":4034500},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":28.44,"high":28.7,"low":28.39,"open":28.59,"volume":3819100},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":27.88,"high":28.5,"low":27.85,"open":28.28,"volume":6792900},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":28.01,"high":28.16,"low":27.88,"open":27.95,"volume":7609300},{"timestamp":1272547800,"date":"2010-04-29","index":7599,"close":28.12,"high":28.31,"low":27.97,"open":28.19,"volume":9038900},{"timestamp":1272634200,"date":"2010-04-30","index":7600,"close":27.94,"high":28.38,"low":27.93,"open":28.19,"volume":6924900},{"timestamp":1272893400,"date":"2010-05-03","index":7601,"close":27.72,"high":28.25,"low":27.65,"open":28.23,"volume":8694800}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":7602,"close":26.22,"high":27.65,"low":26.03,"open":27.54,"volume":16207400},{"timestamp":1273066200,"date":"2010-05-05","index":7603,"close":26.45,"high":26.63,"low":25.76,"open":26.19,"volume":11111900},{"timestamp":1273152600,"date":"2010-05-06","index":7604,"close":25.7,"high":26.43,"low":24.77,"open":26.36,"volume":9342400},{"timestamp":1273239000,"date":"2010-05-07","index":7605,"close":25.94,"high":26.27,"low":25.56,"open":25.89,"volume":11861400},{"timestamp":1273498200,"date":"2010-05-10","index":7606,"close":26.61,"high":26.86,"low":26.38,"open":26.69,"volume":6235400},{"timestamp":1273584600,"date":"2010-05-11","index":7607,"close":27.02,"high":27.2,"low":26.25,"open":26.46,"volume":7711300},{"timestamp":1273671000,"date":"2010-05-12","index":7608,"close":27.5,"high":27.55,"low":26.92,"open":27.03,"volume":6043600},{"timestamp":1273757400,"date":"2010-05-13","index":7609,"close":27.15,"high":27.58,"low":26.99,"open":27.4,"volume":4644200},{"timestamp":1273843800,"date":"2010-05-14","index":7610,"close":26.77,"high":27.12,"low":26.67,"open":27,"volume":4800600},{"timestamp":1274103000,"date":"2010-05-17","index":7611,"close":27.17,"high":27.24,"low":26.62,"open":26.84,"volume":5981900},{"timestamp":1274189400,"date":"2010-05-18","index":7612,"close":26.71,"high":27.42,"low":26.69,"open":27.25,"volume":5323600}]},{"date":"2010-02-02","estimated":0.72,"reported":0.88,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":30.54,"high":30.97,"low":30.3,"open":30.77,"volume":3693700},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":30.54,"high":30.88,"low":30.43,"open":30.5,"volume":4336000},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":30.9,"high":31.19,"low":30.65,"open":31.03,"volume":7735400},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":30.44,"high":30.98,"low":30.41,"open":30.94,"volume":8686100},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":30.47,"high":30.9,"low":30.07,"open":30.33,"volume":6270800},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":29.77,"high":30.71,"low":29.7,"open":30.71,"volume":6367700},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":29.63,"high":29.77,"low":29.53,"open":29.65,"volume":5009300},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":29.75,"high":29.89,"low":29.52,"open":29.61,"volume":5128500},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":29.95,"high":30.19,"low":29.75,"open":29.79,"volume":7374100},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":29.97,"high":30.31,"low":29.65,"open":30.12,"volume":6580200},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":30.16,"high":30.18,"low":29.65,"open":30.07,"volume":5922200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":7539,"close":31.63,"high":31.8,"low":30.37,"open":30.42,"volume":10066300},{"timestamp":1265207400,"date":"2010-02-03","index":7540,"close":31.18,"high":31.76,"low":30.91,"open":31.55,"volume":5960500},{"timestamp":1265293800,"date":"2010-02-04","index":7541,"close":30.06,"high":30.97,"low":30.03,"open":30.9,"volume":6939900},{"timestamp":1265380200,"date":"2010-02-05","index":7542,"close":30.61,"high":30.83,"low":30.08,"open":30.3,"volume":7456500},{"timestamp":1265639400,"date":"2010-02-08","index":7543,"close":29.89,"high":30.74,"low":29.85,"open":30.61,"volume":6611200},{"timestamp":1265725800,"date":"2010-02-09","index":7544,"close":29.91,"high":30.28,"low":29.57,"open":30.16,"volume":8241300},{"timestamp":1265812200,"date":"2010-02-10","index":7545,"close":29.99,"high":30.11,"low":29.75,"open":29.96,"volume":4799300},{"timestamp":1265898600,"date":"2010-02-11","index":7546,"close":30.03,"high":30.37,"low":29.5,"open":29.88,"volume":5744000},{"timestamp":1265985000,"date":"2010-02-12","index":7547,"close":29.77,"high":29.93,"low":29.46,"open":29.68,"volume":5090900},{"timestamp":1266330600,"date":"2010-02-16","index":7548,"close":29.48,"high":30,"low":29.25,"open":29.89,"volume":7384300},{"timestamp":1266417000,"date":"2010-02-17","index":7549,"close":29.88,"high":29.89,"low":29.56,"open":29.62,"volume":4611900}]},{"date":"2009-11-03","estimated":0.57,"reported":0.77,"pre":[{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":30.69,"high":30.83,"low":29.95,"open":30.08,"volume":4018600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":30.61,"high":30.92,"low":30.3,"open":30.67,"volume":5288500},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":31.35,"high":31.63,"low":30.47,"open":30.47,"volume":6149000},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":31.08,"high":31.33,"low":30.53,"open":31.32,"volume":5271900},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":30.66,"high":31.33,"low":30.34,"open":31.15,"volume":3857700},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":30.38,"high":31.16,"low":30.31,"open":30.63,"volume":4130700},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":30.1,"high":31.04,"low":29.93,"open":30.56,"volume":4121000},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":29.58,"high":30.48,"low":29.58,"open":29.71,"volume":4180100},{"timestamp":1256823000,"date":"2009-10-29","index":7475,"close":30.92,"high":30.93,"low":29.77,"open":29.77,"volume":5118800},{"timestamp":1256909400,"date":"2009-10-30","index":7476,"close":30.12,"high":30.96,"low":29.7,"open":30.8,"volume":6798600},{"timestamp":1257172200,"date":"2009-11-02","index":7477,"close":30.52,"high":30.99,"low":30.13,"open":30.15,"volume":5047700}],"post":[{"timestamp":1257258600,"date":"2009-11-03","index":7478,"close":31.91,"high":32.33,"low":31,"open":31.15,"volume":9749700},{"timestamp":1257345000,"date":"2009-11-04","index":7479,"close":32.21,"high":32.62,"low":31.69,"open":31.94,"volume":6018000},{"timestamp":1257431400,"date":"2009-11-05","index":7480,"close":32.43,"high":32.74,"low":32.28,"open":32.28,"volume":5126700},{"timestamp":1257517800,"date":"2009-11-06","index":7481,"close":32.39,"high":32.65,"low":32.05,"open":32.16,"volume":4317500},{"timestamp":1257777000,"date":"2009-11-09","index":7482,"close":32.46,"high":32.94,"low":32.27,"open":32.63,"volume":5856800},{"timestamp":1257863400,"date":"2009-11-10","index":7483,"close":32.61,"high":33,"low":32.24,"open":32.3,"volume":6204600},{"timestamp":1257949800,"date":"2009-11-11","index":7484,"close":32.16,"high":32.86,"low":31.96,"open":32.79,"volume":5627200},{"timestamp":1258036200,"date":"2009-11-12","index":7485,"close":32.25,"high":32.6,"low":32.07,"open":32.11,"volume":5310800},{"timestamp":1258122600,"date":"2009-11-13","index":7486,"close":32.51,"high":32.65,"low":32.18,"open":32.27,"volume":3565500},{"timestamp":1258381800,"date":"2009-11-16","index":7487,"close":31.93,"high":32.97,"low":31.89,"open":32.7,"volume":7522500},{"timestamp":1258468200,"date":"2009-11-17","index":7488,"close":32.2,"high":32.36,"low":31.65,"open":31.81,"volume":4978600}]},{"date":"2009-08-04","estimated":0.45,"reported":0.2,"pre":[{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":28.99,"high":29.14,"low":28.63,"open":28.84,"volume":4584600},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":29.26,"high":29.68,"low":28.85,"open":29.25,"volume":4794700},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":29.47,"high":29.68,"low":28.5,"open":28.99,"volume":6954900},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":30.73,"high":31.14,"low":29.5,"open":29.53,"volume":7444200},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":30.39,"high":30.89,"low":29.98,"open":29.98,"volume":4529900},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":31.94,"high":32.13,"low":30.41,"open":30.57,"volume":7804000},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":31.12,"high":31.74,"low":30.82,"open":31.65,"volume":6569800},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":30.73,"high":31.12,"low":30.51,"open":30.96,"volume":5263300},{"timestamp":1248960600,"date":"2009-07-30","index":7411,"close":30.22,"high":31.15,"low":30.19,"open":31.05,"volume":7372400},{"timestamp":1249047000,"date":"2009-07-31","index":7412,"close":30.12,"high":30.9,"low":29.98,"open":30.17,"volume":7460300},{"timestamp":1249306200,"date":"2009-08-03","index":7413,"close":30.39,"high":30.9,"low":30.19,"open":30.66,"volume":5595000}],"post":[{"timestamp":1249392600,"date":"2009-08-04","index":7414,"close":28.81,"high":30,"low":28.65,"open":28.9,"volume":12221700},{"timestamp":1249479000,"date":"2009-08-05","index":7415,"close":28.76,"high":28.8,"low":27.77,"open":28.15,"volume":7211900},{"timestamp":1249565400,"date":"2009-08-06","index":7416,"close":28.66,"high":28.98,"low":28.36,"open":28.85,"volume":4304000},{"timestamp":1249651800,"date":"2009-08-07","index":7417,"close":28.7,"high":29.08,"low":28.44,"open":29.02,"volume":4295200},{"timestamp":1249911000,"date":"2009-08-10","index":7418,"close":28.68,"high":28.78,"low":28.23,"open":28.63,"volume":4728800},{"timestamp":1249997400,"date":"2009-08-11","index":7419,"close":28.49,"high":28.68,"low":28.3,"open":28.54,"volume":4027000},{"timestamp":1250083800,"date":"2009-08-12","index":7420,"close":27.98,"high":28.65,"low":27.71,"open":28.65,"volume":8928600},{"timestamp":1250170200,"date":"2009-08-13","index":7421,"close":28.19,"high":28.5,"low":27.97,"open":28.16,"volume":6895100},{"timestamp":1250256600,"date":"2009-08-14","index":7422,"close":27.87,"high":28.39,"low":27.59,"open":28.22,"volume":4690500},{"timestamp":1250515800,"date":"2009-08-17","index":7423,"close":27.05,"high":27.67,"low":27.03,"open":27.44,"volume":5043700},{"timestamp":1250602200,"date":"2009-08-18","index":7424,"close":27.45,"high":27.61,"low":27.06,"open":27.06,"volume":4239300}]},{"date":"2009-05-05","estimated":0.49,"reported":0.34,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":24.62,"high":25.96,"low":24.57,"open":25.77,"volume":6458100},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":24.65,"high":24.87,"low":24.27,"open":24.5,"volume":6349700},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":24.98,"high":25.47,"low":24.45,"open":24.5,"volume":6382500},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":23.73,"high":24.98,"low":23.13,"open":24.98,"volume":9640300},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":23.77,"high":24.28,"low":23.15,"open":23.21,"volume":5844300},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":24.2,"high":24.5,"low":23.3,"open":23.34,"volume":6917700},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":24.2,"high":24.81,"low":23.7,"open":23.85,"volume":6298800},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":24.48,"high":24.65,"low":23.96,"open":24.35,"volume":4989100},{"timestamp":1241098200,"date":"2009-04-30","index":7348,"close":24.62,"high":24.95,"low":24.49,"open":24.69,"volume":5463700},{"timestamp":1241184600,"date":"2009-05-01","index":7349,"close":25.51,"high":25.59,"low":24.55,"open":24.66,"volume":5080600},{"timestamp":1241443800,"date":"2009-05-04","index":7350,"close":26.17,"high":26.21,"low":25.02,"open":25.68,"volume":6713300}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":7351,"close":23.84,"high":26.24,"low":23.38,"open":24.5,"volume":11489900},{"timestamp":1241616600,"date":"2009-05-06","index":7352,"close":24.24,"high":24.37,"low":23.5,"open":23.93,"volume":8554400},{"timestamp":1241703000,"date":"2009-05-07","index":7353,"close":24.97,"high":25.05,"low":24.25,"open":24.51,"volume":8076000},{"timestamp":1241789400,"date":"2009-05-08","index":7354,"close":26.97,"high":27.12,"low":25.03,"open":25.03,"volume":9849700},{"timestamp":1242048600,"date":"2009-05-11","index":7355,"close":25.68,"high":26.8,"low":25.56,"open":26.44,"volume":6906400},{"timestamp":1242135000,"date":"2009-05-12","index":7356,"close":25.89,"high":26.65,"low":25.51,"open":25.83,"volume":5826500},{"timestamp":1242221400,"date":"2009-05-13","index":7357,"close":24.85,"high":26.49,"low":24.75,"open":25.55,"volume":5451400},{"timestamp":1242307800,"date":"2009-05-14","index":7358,"close":25.21,"high":25.34,"low":24.61,"open":24.91,"volume":4260500},{"timestamp":1242394200,"date":"2009-05-15","index":7359,"close":25.17,"high":25.55,"low":25.01,"open":25.2,"volume":4026500},{"timestamp":1242653400,"date":"2009-05-18","index":7360,"close":24.93,"high":25.66,"low":24.49,"open":25.47,"volume":6874400},{"timestamp":1242739800,"date":"2009-05-19","index":7361,"close":25.75,"high":26.04,"low":24.76,"open":24.76,"volume":5815800}]},{"date":"2009-02-03","estimated":0.68,"reported":0.91,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":25.62,"high":25.88,"low":24.88,"open":25.79,"volume":8184100},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":25.12,"high":26.1,"low":25.04,"open":25.38,"volume":9942900},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":27.12,"high":27.18,"low":25.51,"open":25.62,"volume":9023300},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":26.86,"high":27.64,"low":26.39,"open":26.65,"volume":9289000},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":26.93,"high":27.24,"low":25.68,"open":26.31,"volume":7875200},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":27.5,"high":27.85,"low":26.94,"open":27.05,"volume":6879800},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":27.79,"high":27.93,"low":27.26,"open":27.65,"volume":10391400},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":28.09,"high":28.23,"low":27.73,"open":28.01,"volume":8872200},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":27.43,"high":27.62,"low":26.87,"open":27.19,"volume":10723600},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":27.38,"high":27.97,"low":26.89,"open":27.31,"volume":10496500},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":27.5,"high":27.81,"low":26.51,"open":26.7,"volume":11728400}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":7288,"close":27.65,"high":28.75,"low":26.16,"open":28.35,"volume":12461600},{"timestamp":1233757800,"date":"2009-02-04","index":7289,"close":25.54,"high":27.1,"low":24.99,"open":27,"volume":15783600},{"timestamp":1233844200,"date":"2009-02-05","index":7290,"close":26.66,"high":26.92,"low":25.43,"open":25.5,"volume":10090500},{"timestamp":1233930600,"date":"2009-02-06","index":7291,"close":27.61,"high":27.77,"low":26.58,"open":26.63,"volume":7194700},{"timestamp":1234189800,"date":"2009-02-09","index":7292,"close":29.03,"high":29.26,"low":27.35,"open":27.43,"volume":12518900},{"timestamp":1234276200,"date":"2009-02-10","index":7293,"close":28.52,"high":29.03,"low":28.1,"open":28.35,"volume":13438500},{"timestamp":1234362600,"date":"2009-02-11","index":7294,"close":27.99,"high":28.77,"low":27.48,"open":28.65,"volume":7815400},{"timestamp":1234449000,"date":"2009-02-12","index":7295,"close":28.54,"high":28.57,"low":27.13,"open":27.41,"volume":7182700},{"timestamp":1234535400,"date":"2009-02-13","index":7296,"close":28.56,"high":28.99,"low":28.25,"open":28.48,"volume":4819600},{"timestamp":1234881000,"date":"2009-02-17","index":7297,"close":27.06,"high":27.98,"low":26.82,"open":27.75,"volume":8224600},{"timestamp":1234967400,"date":"2009-02-18","index":7298,"close":27.54,"high":27.78,"low":26.73,"open":27.04,"volume":7966400}]},{"date":"2008-11-04","estimated":0.69,"reported":1.61,"pre":[{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":19.88,"high":19.98,"low":18.65,"open":18.8,"volume":10116000},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":19.47,"high":20.13,"low":19.05,"open":19.35,"volume":6583300},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":17.92,"high":19.15,"low":17.39,"open":19.15,"volume":8779100},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":18.14,"high":19.22,"low":17.11,"open":18.24,"volume":10163200},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":17.53,"high":18,"low":16,"open":16.85,"volume":9059500},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":17.88,"high":19.57,"low":16.91,"open":17.12,"volume":8959300},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":20.98,"high":21,"low":18.46,"open":19,"volume":9447000},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":21.42,"high":22.82,"low":20.21,"open":20.7,"volume":10335000},{"timestamp":1225373400,"date":"2008-10-30","index":7224,"close":22.54,"high":22.79,"low":21.54,"open":22.19,"volume":8010000},{"timestamp":1225459800,"date":"2008-10-31","index":7225,"close":20.73,"high":22.85,"low":20.63,"open":22.37,"volume":12480300},{"timestamp":1225722600,"date":"2008-11-03","index":7226,"close":21.11,"high":21.95,"low":20.73,"open":21,"volume":6142100}],"post":[{"timestamp":1225809000,"date":"2008-11-04","index":7227,"close":24.33,"high":25.78,"low":23.65,"open":23.95,"volume":19181800},{"timestamp":1225895400,"date":"2008-11-05","index":7228,"close":23.71,"high":25.83,"low":23.55,"open":24.18,"volume":10525500},{"timestamp":1225981800,"date":"2008-11-06","index":7229,"close":20.29,"high":23.97,"low":20,"open":23.42,"volume":14594600},{"timestamp":1226068200,"date":"2008-11-07","index":7230,"close":22.58,"high":22.9,"low":20.89,"open":20.99,"volume":8435200},{"timestamp":1226327400,"date":"2008-11-10","index":7231,"close":23.57,"high":24.62,"low":23.14,"open":23.6,"volume":8072200},{"timestamp":1226413800,"date":"2008-11-11","index":7232,"close":24.16,"high":24.82,"low":22.27,"open":23.3,"volume":9528600},{"timestamp":1226500200,"date":"2008-11-12","index":7233,"close":24.56,"high":25,"low":23.5,"open":23.61,"volume":9864600},{"timestamp":1226586600,"date":"2008-11-13","index":7234,"close":25.27,"high":25.55,"low":23.5,"open":25.05,"volume":13686300},{"timestamp":1226673000,"date":"2008-11-14","index":7235,"close":25.92,"high":27.24,"low":24.69,"open":25.06,"volume":11872800},{"timestamp":1226932200,"date":"2008-11-17","index":7236,"close":25.63,"high":26.48,"low":24.59,"open":25.56,"volume":7758100},{"timestamp":1227018600,"date":"2008-11-18","index":7237,"close":25.79,"high":26.45,"low":24.76,"open":25.62,"volume":9482900}]},{"date":"2008-08-05","estimated":0.67,"reported":0.58,"pre":[{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":29.53,"high":30.2,"low":29.19,"open":30.1,"volume":5075900},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":29.97,"high":30,"low":29.1,"open":29.3,"volume":6016400},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":30.08,"high":30.32,"low":29.71,"open":29.95,"volume":6295300},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":29.89,"high":31.03,"low":29.78,"open":30.37,"volume":7084300},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":29.66,"high":30.1,"low":29.56,"open":29.72,"volume":4130300},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":28.77,"high":29.78,"low":28.68,"open":29.56,"volume":7481500},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":28.88,"high":28.95,"low":28.25,"open":28.83,"volume":7107300},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":28.98,"high":29.17,"low":28.64,"open":28.95,"volume":8662200},{"timestamp":1217511000,"date":"2008-07-31","index":7160,"close":28.63,"high":29.39,"low":28.29,"open":28.86,"volume":8148400},{"timestamp":1217597400,"date":"2008-08-01","index":7161,"close":28.16,"high":28.83,"low":28.16,"open":28.8,"volume":3594300},{"timestamp":1217856600,"date":"2008-08-04","index":7162,"close":27.4,"high":28.36,"low":27.32,"open":28.27,"volume":7290700}],"post":[{"timestamp":1217943000,"date":"2008-08-05","index":7163,"close":25.87,"high":27.94,"low":25.4,"open":27.94,"volume":18434400},{"timestamp":1218029400,"date":"2008-08-06","index":7164,"close":27.36,"high":27.54,"low":25.5,"open":25.91,"volume":13743600},{"timestamp":1218115800,"date":"2008-08-07","index":7165,"close":26.03,"high":27.3,"low":25.96,"open":27.24,"volume":6951300},{"timestamp":1218202200,"date":"2008-08-08","index":7166,"close":26.49,"high":26.56,"low":25.52,"open":26.22,"volume":7822700},{"timestamp":1218461400,"date":"2008-08-11","index":7167,"close":26.34,"high":26.5,"low":26.17,"open":26.5,"volume":6828000},{"timestamp":1218547800,"date":"2008-08-12","index":7168,"close":26.91,"high":27.25,"low":26.04,"open":26.34,"volume":9402800},{"timestamp":1218634200,"date":"2008-08-13","index":7169,"close":26.88,"high":27.41,"low":26.68,"open":26.9,"volume":6906900},{"timestamp":1218720600,"date":"2008-08-14","index":7170,"close":26.62,"high":27.16,"low":26.46,"open":26.82,"volume":4592000},{"timestamp":1218807000,"date":"2008-08-15","index":7171,"close":26.2,"high":26.76,"low":26.08,"open":26.54,"volume":3840800},{"timestamp":1219066200,"date":"2008-08-18","index":7172,"close":25.47,"high":26.72,"low":25.43,"open":26.21,"volume":6838900},{"timestamp":1219152600,"date":"2008-08-19","index":7173,"close":25.34,"high":25.44,"low":24.4,"open":25.32,"volume":8431900}]},{"date":"2008-04-29","estimated":0.7,"reported":0.8,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":42.95,"high":43.17,"low":42.41,"open":42.93,"volume":2027400},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":44.16,"high":44.39,"low":43.09,"open":43.14,"volume":3470500},{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":45.2,"high":45.55,"low":44.57,"open":44.58,"volume":4306500},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":45.54,"high":45.92,"low":44.75,"open":45.44,"volume":3558200},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":46.47,"high":46.89,"low":45.37,"open":45.92,"volume":6012400},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":48.18,"high":48.35,"low":46.02,"open":46.19,"volume":6738500},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":47.28,"high":48.95,"low":46.84,"open":47.93,"volume":5781800},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":47.33,"high":48.33,"low":46.89,"open":47.37,"volume":4000300},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":46.13,"high":47.49,"low":45.59,"open":47.49,"volume":6720000},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":47.31,"high":47.44,"low":45.98,"open":46.31,"volume":3295900},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":47.42,"high":47.47,"low":46.54,"open":47.3,"volume":3927300}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":45.58,"high":47.44,"low":44.81,"open":47.44,"volume":8693100},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":44.06,"high":45.58,"low":43.62,"open":44.86,"volume":9752800},{"timestamp":1209648600,"date":"2008-05-01","index":7097,"close":43.19,"high":44.08,"low":42.7,"open":44.08,"volume":6344400},{"timestamp":1209735000,"date":"2008-05-02","index":7098,"close":43.94,"high":44.4,"low":43.14,"open":43.14,"volume":3824900},{"timestamp":1209994200,"date":"2008-05-05","index":7099,"close":44.09,"high":44.75,"low":43.82,"open":44.2,"volume":3875000},{"timestamp":1210080600,"date":"2008-05-06","index":7100,"close":44.72,"high":44.82,"low":44.01,"open":44.08,"volume":4138800},{"timestamp":1210167000,"date":"2008-05-07","index":7101,"close":43.73,"high":45,"low":43.59,"open":44.99,"volume":4276800},{"timestamp":1210253400,"date":"2008-05-08","index":7102,"close":44.56,"high":44.6,"low":43.73,"open":43.98,"volume":3926700},{"timestamp":1210339800,"date":"2008-05-09","index":7103,"close":42.68,"high":44.13,"low":42.17,"open":44.02,"volume":6327000},{"timestamp":1210599000,"date":"2008-05-12","index":7104,"close":43.28,"high":43.48,"low":42.68,"open":42.88,"volume":2875200},{"timestamp":1210685400,"date":"2008-05-13","index":7105,"close":43.19,"high":43.5,"low":42.91,"open":43.31,"volume":3789500}]},{"date":"2008-02-04","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":41.16,"high":42.35,"low":41.03,"open":41.97,"volume":12541700},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":40.9,"high":42,"low":39.71,"open":41.36,"volume":9179900},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":40.19,"high":40.6,"low":38.11,"open":38.11,"volume":8746400},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":40.85,"high":40.99,"low":38.5,"open":38.51,"volume":8017700},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":42.27,"high":42.51,"low":40.85,"open":41.03,"volume":6749900},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":42.11,"high":43.27,"low":42.04,"open":42.69,"volume":7167700},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":43.3,"high":43.49,"low":41.59,"open":42.08,"volume":6740800},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":42.94,"high":43.65,"low":42.76,"open":43.65,"volume":5690000},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":42.99,"high":43.85,"low":42.51,"open":42.68,"volume":4862200},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":43.98,"high":44.48,"low":42.81,"open":42.81,"volume":8157000},{"timestamp":1201876200,"date":"2008-02-01","index":7035,"close":45.5,"high":45.59,"low":43.62,"open":44.24,"volume":6847000}],"post":[{"timestamp":1202135400,"date":"2008-02-04","index":7036,"close":44.2,"high":46,"low":43.45,"open":46,"volume":7867500},{"timestamp":1202221800,"date":"2008-02-05","index":7037,"close":42.03,"high":44.87,"low":41.97,"open":43.51,"volume":6828800},{"timestamp":1202308200,"date":"2008-02-06","index":7038,"close":41.26,"high":42.48,"low":41.1,"open":42.18,"volume":4932500},{"timestamp":1202394600,"date":"2008-02-07","index":7039,"close":41.31,"high":41.78,"low":40.2,"open":40.95,"volume":5181500},{"timestamp":1202481000,"date":"2008-02-08","index":7040,"close":41.41,"high":42.28,"low":41.17,"open":41.17,"volume":5962400},{"timestamp":1202740200,"date":"2008-02-11","index":7041,"close":42.95,"high":43.03,"low":41.48,"open":41.48,"volume":6333200},{"timestamp":1202826600,"date":"2008-02-12","index":7042,"close":43.58,"high":44.56,"low":43.25,"open":43.29,"volume":6105800},{"timestamp":1202913000,"date":"2008-02-13","index":7043,"close":43.96,"high":44.58,"low":43.36,"open":43.99,"volume":5215700},{"timestamp":1202999400,"date":"2008-02-14","index":7044,"close":43.53,"high":44.57,"low":43.16,"open":44.06,"volume":4750800},{"timestamp":1203085800,"date":"2008-02-15","index":7045,"close":44.13,"high":44.15,"low":42.78,"open":43.38,"volume":3524200},{"timestamp":1203431400,"date":"2008-02-19","index":7046,"close":45.36,"high":45.77,"low":44.54,"open":44.54,"volume":5906300}]},{"date":"2007-11-06","estimated":0.59,"reported":0.71,"pre":[{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":34.96,"high":35,"low":34.48,"open":34.54,"volume":3628000},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":35.01,"high":35.09,"low":34.65,"open":34.96,"volume":3449100},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":34.32,"high":35.13,"low":33.69,"open":34.78,"volume":7343500},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":34.71,"high":34.83,"low":34.31,"open":34.51,"volume":7526400},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":35.06,"high":35.25,"low":34.64,"open":35.12,"volume":3718200},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":35.66,"high":35.89,"low":35.09,"open":35.1,"volume":5027600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":35.38,"high":35.75,"low":35.29,"open":35.7,"volume":5551900},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":35.78,"high":35.89,"low":35.38,"open":35.41,"volume":5156800},{"timestamp":1193923800,"date":"2007-11-01","index":6973,"close":35,"high":35.8,"low":34.91,"open":35.5,"volume":7846000},{"timestamp":1194010200,"date":"2007-11-02","index":6974,"close":34.84,"high":35.14,"low":34.2,"open":35,"volume":6337700},{"timestamp":1194273000,"date":"2007-11-05","index":6975,"close":34.52,"high":34.93,"low":34.21,"open":34.85,"volume":6028700}],"post":[{"timestamp":1194359400,"date":"2007-11-06","index":6976,"close":36.89,"high":37.67,"low":36.35,"open":36.51,"volume":15780200},{"timestamp":1194445800,"date":"2007-11-07","index":6977,"close":36.47,"high":37,"low":36.27,"open":36.5,"volume":8449000},{"timestamp":1194532200,"date":"2007-11-08","index":6978,"close":37.26,"high":38.09,"low":36.52,"open":36.52,"volume":10922700},{"timestamp":1194618600,"date":"2007-11-09","index":6979,"close":36.93,"high":37.4,"low":36.77,"open":36.9,"volume":6603200},{"timestamp":1194877800,"date":"2007-11-12","index":6980,"close":36.1,"high":37.34,"low":36,"open":36.79,"volume":4885400},{"timestamp":1194964200,"date":"2007-11-13","index":6981,"close":37.37,"high":37.44,"low":36.01,"open":36.48,"volume":6089200},{"timestamp":1195050600,"date":"2007-11-14","index":6982,"close":37.75,"high":38.54,"low":37.47,"open":37.6,"volume":7286800},{"timestamp":1195137000,"date":"2007-11-15","index":6983,"close":37.03,"high":37.61,"low":36.83,"open":37.6,"volume":4646900},{"timestamp":1195223400,"date":"2007-11-16","index":6984,"close":37.89,"high":38,"low":37.16,"open":37.27,"volume":7132600},{"timestamp":1195482600,"date":"2007-11-19","index":6985,"close":36.39,"high":37.46,"low":36.24,"open":36.5,"volume":8924600},{"timestamp":1195569000,"date":"2007-11-20","index":6986,"close":36.41,"high":36.79,"low":35.28,"open":36.38,"volume":7438900}]},{"date":"2007-07-30","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":36.6,"high":36.7,"low":35.93,"open":36.2,"volume":4114900},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":36.48,"high":36.79,"low":36.31,"open":36.65,"volume":3977500},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":36.06,"high":36.69,"low":35.95,"open":36.66,"volume":5831600},{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":36.01,"high":36.25,"low":35.75,"open":35.78,"volume":3846900},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":36.42,"high":36.5,"low":36.04,"open":36.2,"volume":3428300},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":36.06,"high":36.38,"low":35.69,"open":36.3,"volume":4056600},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":36.73,"high":37.02,"low":36.15,"open":36.4,"volume":5470700},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":36.14,"high":36.9,"low":35.93,"open":36.5,"volume":6440200},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":35.99,"high":36.42,"low":35.26,"open":36.12,"volume":5454700},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":34.7,"high":35.88,"low":34.06,"open":35.67,"volume":9911900},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":34.05,"high":34.95,"low":34.05,"open":34.5,"volume":5693800}],"post":[{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":34.17,"high":35.5,"low":33.66,"open":35.39,"volume":8659900},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":33.6,"high":34.5,"low":33.58,"open":34.18,"volume":5359900},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":34.02,"high":34.29,"low":33.27,"open":33.94,"volume":6039100},{"timestamp":1186061400,"date":"2007-08-02","index":6909,"close":34.37,"high":34.56,"low":33.82,"open":34,"volume":5255400},{"timestamp":1186147800,"date":"2007-08-03","index":6910,"close":33.46,"high":34.56,"low":33.4,"open":34.06,"volume":4497300},{"timestamp":1186407000,"date":"2007-08-06","index":6911,"close":34.52,"high":34.52,"low":33.56,"open":33.56,"volume":6558900},{"timestamp":1186493400,"date":"2007-08-07","index":6912,"close":34.67,"high":34.85,"low":34.14,"open":34.36,"volume":5321700},{"timestamp":1186579800,"date":"2007-08-08","index":6913,"close":35.19,"high":35.25,"low":34.66,"open":34.75,"volume":6050500},{"timestamp":1186666200,"date":"2007-08-09","index":6914,"close":35.18,"high":35.69,"low":34.52,"open":34.84,"volume":7068700},{"timestamp":1186752600,"date":"2007-08-10","index":6915,"close":34.43,"high":35.94,"low":33.65,"open":35,"volume":7783100},{"timestamp":1187011800,"date":"2007-08-13","index":6916,"close":33.88,"high":34.61,"low":33.75,"open":34.5,"volume":5291100}]},{"date":"2007-05-01","estimated":0.61,"reported":0.51,"pre":[{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":38.05,"high":38.4,"low":37.84,"open":38.35,"volume":5060100},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":37.87,"high":38.19,"low":37.75,"open":38.06,"volume":3862500},{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":37.49,"high":37.78,"low":37.11,"open":37.6,"volume":4493200},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":37.31,"high":37.55,"low":37,"open":37.4,"volume":3369100},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":38.55,"high":38.55,"low":36.99,"open":37.75,"volume":8484400},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":38.96,"high":39.15,"low":38.24,"open":38.67,"volume":6983300},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":39.31,"high":39.5,"low":38.96,"open":39.16,"volume":6647900},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":39.52,"high":39.65,"low":39.05,"open":39.55,"volume":6566400},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":39.03,"high":39.46,"low":38.78,"open":39.28,"volume":4199800},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":39.01,"high":39.19,"low":38.6,"open":38.9,"volume":3789000},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":38.7,"high":39.27,"low":38.7,"open":39,"volume":5793800}],"post":[{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":36.6,"high":37.1,"low":35.5,"open":36.98,"volume":15953600},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":36.62,"high":37.12,"low":36.41,"open":36.49,"volume":6417200},{"timestamp":1178199000,"date":"2007-05-03","index":6846,"close":36.14,"high":37.25,"low":35.98,"open":36.92,"volume":6100100},{"timestamp":1178285400,"date":"2007-05-04","index":6847,"close":36.06,"high":36.62,"low":36.04,"open":36.6,"volume":6651200},{"timestamp":1178544600,"date":"2007-05-07","index":6848,"close":36.21,"high":36.61,"low":36.14,"open":36.27,"volume":3547600},{"timestamp":1178631000,"date":"2007-05-08","index":6849,"close":35.37,"high":36.3,"low":35.33,"open":36.2,"volume":6983600},{"timestamp":1178717400,"date":"2007-05-09","index":6850,"close":35.74,"high":35.76,"low":34.94,"open":35.38,"volume":5747000},{"timestamp":1178803800,"date":"2007-05-10","index":6851,"close":35.5,"high":36.56,"low":35.33,"open":35.71,"volume":11423400},{"timestamp":1178890200,"date":"2007-05-11","index":6852,"close":35.87,"high":36.22,"low":35.66,"open":35.79,"volume":4365400},{"timestamp":1179149400,"date":"2007-05-14","index":6853,"close":35.74,"high":36.95,"low":35.64,"open":35.94,"volume":8753200},{"timestamp":1179235800,"date":"2007-05-15","index":6854,"close":36.1,"high":36.41,"low":35.75,"open":35.89,"volume":5981100}]},{"date":"2007-02-01","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":31.18,"high":31.38,"low":30.71,"open":31.08,"volume":5488600},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":30.7,"high":31.34,"low":30.58,"open":31.34,"volume":5666900},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":31.42,"high":31.49,"low":30.6,"open":30.85,"volume":5275000},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":31.82,"high":32.45,"low":31.66,"open":31.76,"volume":9023900},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":32.63,"high":33,"low":32.06,"open":32.18,"volume":13591300},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":32.09,"high":32.9,"low":31.48,"open":32.75,"volume":13008000},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":31.82,"high":32.29,"low":31.66,"open":32.25,"volume":6829200},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":31.53,"high":31.98,"low":31.35,"open":31.82,"volume":5211100},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":31.26,"high":31.61,"low":31.12,"open":31.54,"volume":7091000},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":31.48,"high":31.75,"low":31.37,"open":31.4,"volume":6332400},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":32,"high":32.23,"low":31.5,"open":31.5,"volume":5255900}],"post":[{"timestamp":1170340200,"date":"2007-02-01","index":6783,"close":35.47,"high":35.57,"low":34.31,"open":34.31,"volume":20659600},{"timestamp":1170426600,"date":"2007-02-02","index":6784,"close":35.27,"high":36.26,"low":34.85,"open":36.01,"volume":9487500},{"timestamp":1170685800,"date":"2007-02-05","index":6785,"close":34.67,"high":35.55,"low":34.5,"open":35.35,"volume":10507300},{"timestamp":1170772200,"date":"2007-02-06","index":6786,"close":34.04,"high":35.14,"low":34.02,"open":34.79,"volume":8582000},{"timestamp":1170858600,"date":"2007-02-07","index":6787,"close":34.28,"high":34.48,"low":34.05,"open":34.3,"volume":6926100},{"timestamp":1170945000,"date":"2007-02-08","index":6788,"close":33.87,"high":34.7,"low":33.77,"open":34.65,"volume":7184200},{"timestamp":1171031400,"date":"2007-02-09","index":6789,"close":33.36,"high":34.13,"low":32.99,"open":34,"volume":8465600},{"timestamp":1171290600,"date":"2007-02-12","index":6790,"close":33.59,"high":33.85,"low":33.38,"open":33.5,"volume":4698500},{"timestamp":1171377000,"date":"2007-02-13","index":6791,"close":34.95,"high":35.07,"low":33.87,"open":33.9,"volume":10758600},{"timestamp":1171463400,"date":"2007-02-14","index":6792,"close":34.95,"high":35.3,"low":34.48,"open":35.29,"volume":8731300},{"timestamp":1171549800,"date":"2007-02-15","index":6793,"close":35.75,"high":35.86,"low":35.15,"open":35.15,"volume":13210000}]},{"date":"2006-10-31","estimated":0.55,"reported":0.61,"pre":[{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":38.06,"high":38.11,"low":36.77,"open":36.77,"volume":4145700},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":37.27,"high":37.96,"low":37.1,"open":37.81,"volume":2749300},{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":37.21,"high":37.83,"low":37.12,"open":37.62,"volume":2542800},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":37.9,"high":38.05,"low":37.04,"open":37.04,"volume":3961400},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":37.5,"high":38.16,"low":37.39,"open":38.1,"volume":2311000},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":37.2,"high":37.55,"low":37.14,"open":37.49,"volume":2209800},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":37.97,"high":38.06,"low":37.1,"open":37.25,"volume":4886600},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":38.8,"high":39.2,"low":37.9,"open":38.1,"volume":5510700},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":39.87,"high":40,"low":38.93,"open":39.11,"volume":5527600},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":39.37,"high":39.92,"low":39.15,"open":39.8,"volume":3256000},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":38.54,"high":39.06,"low":38.37,"open":38.95,"volume":3139600}],"post":[{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":38.5,"high":39.5,"low":37.6,"open":39.25,"volume":6280600},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":36.61,"high":38.6,"low":36.59,"open":38.37,"volume":6083500},{"timestamp":1162477800,"date":"2006-11-02","index":6723,"close":35.66,"high":36.5,"low":35.25,"open":36.5,"volume":6991700},{"timestamp":1162564200,"date":"2006-11-03","index":6724,"close":34.23,"high":35.71,"low":34.1,"open":35.58,"volume":8833900},{"timestamp":1162823400,"date":"2006-11-06","index":6725,"close":34.22,"high":34.5,"low":33.9,"open":34.23,"volume":6662600},{"timestamp":1162909800,"date":"2006-11-07","index":6726,"close":33.53,"high":34.5,"low":33.37,"open":34.26,"volume":7393200},{"timestamp":1162996200,"date":"2006-11-08","index":6727,"close":35.73,"high":35.89,"low":33.82,"open":33.86,"volume":12442300},{"timestamp":1163082600,"date":"2006-11-09","index":6728,"close":35.76,"high":36.47,"low":35.37,"open":36.25,"volume":9332600},{"timestamp":1163169000,"date":"2006-11-10","index":6729,"close":35.46,"high":35.88,"low":35.1,"open":35.62,"volume":4103800},{"timestamp":1163428200,"date":"2006-11-13","index":6730,"close":35.06,"high":35.44,"low":34.69,"open":35.25,"volume":4134400},{"timestamp":1163514600,"date":"2006-11-14","index":6731,"close":35.97,"high":36.1,"low":35.1,"open":35.1,"volume":5035400}]},{"date":"2006-08-01","estimated":0.52,"reported":0.62,"pre":[{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":41.04,"high":41.95,"low":40.91,"open":41.77,"volume":2449900},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":41.06,"high":41.7,"low":40.5,"open":41.23,"volume":3199000},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":41.8,"high":42.13,"low":41.05,"open":41.43,"volume":3474700},{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":40.18,"high":42.01,"low":40.18,"open":41.85,"volume":4010100},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":39.46,"high":40.32,"low":39.17,"open":40.27,"volume":4342100},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":39.88,"high":39.92,"low":39.12,"open":39.47,"volume":4783900},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":41.85,"high":41.96,"low":39.85,"open":39.97,"volume":4110100},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":42.15,"high":42.29,"low":41.14,"open":41.81,"volume":4088500},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":42.43,"high":43.25,"low":42.41,"open":42.51,"volume":4982800},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":43.52,"high":43.86,"low":42.27,"open":42.5,"volume":3939300},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":44,"high":44,"low":43.04,"open":43.71,"volume":5044300}],"post":[{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":43.9,"high":45.05,"low":43.66,"open":44.5,"volume":7799600},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":42.86,"high":44.02,"low":42.23,"open":44,"volume":6468000},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":42,"high":42.31,"low":41.45,"open":42.27,"volume":5142500},{"timestamp":1154698200,"date":"2006-08-04","index":6660,"close":40.91,"high":42.68,"low":40.58,"open":42.65,"volume":5431400},{"timestamp":1154957400,"date":"2006-08-07","index":6661,"close":41.43,"high":41.56,"low":39.73,"open":40.04,"volume":5501400},{"timestamp":1155043800,"date":"2006-08-08","index":6662,"close":41.42,"high":41.99,"low":41.19,"open":41.6,"volume":2678400},{"timestamp":1155130200,"date":"2006-08-09","index":6663,"close":41.81,"high":42.2,"low":41.28,"open":41.67,"volume":2756100},{"timestamp":1155216600,"date":"2006-08-10","index":6664,"close":40.57,"high":41.65,"low":40.28,"open":41.61,"volume":4240900},{"timestamp":1155303000,"date":"2006-08-11","index":6665,"close":40.83,"high":41.08,"low":40.62,"open":40.62,"volume":2588400},{"timestamp":1155562200,"date":"2006-08-14","index":6666,"close":40.11,"high":41.31,"low":39.92,"open":41,"volume":3516100},{"timestamp":1155648600,"date":"2006-08-15","index":6667,"close":41.02,"high":41.16,"low":40.41,"open":40.7,"volume":3377800}]},{"date":"2006-05-02","estimated":0.46,"reported":0.54,"pre":[{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":36.24,"high":37.31,"low":36.06,"open":37.2,"volume":3303200},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":36.78,"high":37.1,"low":36.31,"open":36.62,"volume":4803300},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":37.7,"high":38.1,"low":36.88,"open":36.88,"volume":4782900},{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":37.3,"high":38.06,"low":36.85,"open":38.03,"volume":3633200},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":37.86,"high":38.2,"low":37.6,"open":37.68,"volume":3738300},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":38.21,"high":38.7,"low":38,"open":38.24,"volume":5208400},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":36.67,"high":39.01,"low":36.58,"open":39.01,"volume":6901200},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":36.93,"high":37.55,"low":36.4,"open":36.75,"volume":4275400},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":36.19,"high":36.94,"low":36.09,"open":36.94,"volume":5067000},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":36.34,"high":36.68,"low":36.01,"open":36.3,"volume":3647400},{"timestamp":1146490200,"date":"2006-05-01","index":6593,"close":38,"high":38.66,"low":36.85,"open":36.85,"volume":7864400}],"post":[{"timestamp":1146576600,"date":"2006-05-02","index":6594,"close":41.9,"high":42.05,"low":38.37,"open":39.24,"volume":19305500},{"timestamp":1146663000,"date":"2006-05-03","index":6595,"close":43.32,"high":43.61,"low":40.9,"open":41.9,"volume":17327800},{"timestamp":1146749400,"date":"2006-05-04","index":6596,"close":40,"high":42.67,"low":39.7,"open":42.3,"volume":16233500},{"timestamp":1146835800,"date":"2006-05-05","index":6597,"close":40.7,"high":41.47,"low":40.43,"open":40.77,"volume":8365800},{"timestamp":1147095000,"date":"2006-05-08","index":6598,"close":43.22,"high":43.5,"low":41.08,"open":41.12,"volume":9787600},{"timestamp":1147181400,"date":"2006-05-09","index":6599,"close":45.22,"high":45.75,"low":43.55,"open":44,"volume":17050100},{"timestamp":1147267800,"date":"2006-05-10","index":6600,"close":45,"high":45.95,"low":44.3,"open":45.95,"volume":9386600},{"timestamp":1147354200,"date":"2006-05-11","index":6601,"close":45.25,"high":46.71,"low":44.71,"open":45.5,"volume":11806700},{"timestamp":1147440600,"date":"2006-05-12","index":6602,"close":44.1,"high":45.98,"low":43.03,"open":45.5,"volume":11889900},{"timestamp":1147699800,"date":"2006-05-15","index":6603,"close":43.15,"high":43.6,"low":41.26,"open":42.6,"volume":10682000},{"timestamp":1147786200,"date":"2006-05-16","index":6604,"close":44.13,"high":44.55,"low":42.13,"open":43.03,"volume":8710800}]},{"date":"2006-01-31","estimated":0.42,"reported":0.54,"pre":[{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":26.79,"high":27.45,"low":26.69,"open":27.08,"volume":3251300},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":26.78,"high":27.17,"low":26.55,"open":26.95,"volume":3303000},{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":27.98,"high":28.1,"low":26.4,"open":26.4,"volume":6491300},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":28.11,"high":28.2,"low":27.85,"open":28,"volume":4319300},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":27.52,"high":28.25,"low":27.51,"open":28.2,"volume":4154400},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":27.94,"high":28.15,"low":27.75,"open":27.77,"volume":3196100},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":28.34,"high":28.56,"low":28.13,"open":28.25,"volume":2652900},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":27.98,"high":28.6,"low":27.8,"open":28.45,"volume":4756900},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":28.44,"high":28.54,"low":28.16,"open":28.2,"volume":2777100},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":28.87,"high":28.97,"low":28.48,"open":28.5,"volume":3436100},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":28.74,"high":29.2,"low":28.67,"open":29.15,"volume":3959200}],"post":[{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":31.5,"high":32.22,"low":29.8,"open":29.8,"volume":15751000},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":30.19,"high":30.61,"low":29.88,"open":30.61,"volume":12582300},{"timestamp":1138890600,"date":"2006-02-02","index":6533,"close":30.25,"high":30.9,"low":30.09,"open":30.27,"volume":5965000},{"timestamp":1138977000,"date":"2006-02-03","index":6534,"close":30,"high":30.65,"low":30,"open":30.35,"volume":4718700},{"timestamp":1139236200,"date":"2006-02-06","index":6535,"close":29.84,"high":30.39,"low":29.79,"open":30.3,"volume":3661600},{"timestamp":1139322600,"date":"2006-02-07","index":6536,"close":29.99,"high":30.2,"low":29.5,"open":29.8,"volume":4235700},{"timestamp":1139409000,"date":"2006-02-08","index":6537,"close":30.62,"high":30.68,"low":29.66,"open":30.2,"volume":4801800},{"timestamp":1139495400,"date":"2006-02-09","index":6538,"close":31.3,"high":31.5,"low":30.9,"open":31.25,"volume":6155200},{"timestamp":1139581800,"date":"2006-02-10","index":6539,"close":30.72,"high":31.5,"low":30.72,"open":31.5,"volume":4258100},{"timestamp":1139841000,"date":"2006-02-13","index":6540,"close":30.75,"high":30.93,"low":30.5,"open":30.88,"volume":2715800},{"timestamp":1139927400,"date":"2006-02-14","index":6541,"close":30.9,"high":31.18,"low":30.7,"open":30.75,"volume":4214200}]},{"date":"2005-10-28","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":23.84,"high":23.93,"low":23.58,"open":23.83,"volume":3064500},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":24.39,"high":24.45,"low":23.84,"open":24,"volume":2445500},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":24.42,"high":24.51,"low":24.25,"open":24.45,"volume":3260600},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":24.42,"high":24.85,"low":24.37,"open":24.62,"volume":3991100},{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":24.53,"high":24.59,"low":24.14,"open":24.42,"volume":3155300},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":23.75,"high":24.52,"low":23.6,"open":24.47,"volume":3183300},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":23.78,"high":24.56,"low":23.45,"open":24.56,"volume":2854100},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":24.12,"high":24.12,"low":23.75,"open":23.79,"volume":2121300},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":23.98,"high":24.18,"low":23.66,"open":24,"volume":1581400},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":23.61,"high":24.29,"low":23.61,"open":24.06,"volume":2519500},{"timestamp":1130419800,"date":"2005-10-27","index":6467,"close":23.25,"high":23.86,"low":23.24,"open":23.65,"volume":1831300}],"post":[{"timestamp":1130506200,"date":"2005-10-28","index":6468,"close":24.3,"high":24.94,"low":23,"open":23,"volume":4081200},{"timestamp":1130769000,"date":"2005-10-31","index":6469,"close":24.37,"high":24.47,"low":24.05,"open":24.25,"volume":4361600},{"timestamp":1130855400,"date":"2005-11-01","index":6470,"close":24.49,"high":24.67,"low":24.11,"open":24.6,"volume":3414300},{"timestamp":1130941800,"date":"2005-11-02","index":6471,"close":24.46,"high":24.62,"low":24.26,"open":24.53,"volume":1605800},{"timestamp":1131028200,"date":"2005-11-03","index":6472,"close":24.4,"high":24.68,"low":24.28,"open":24.65,"volume":2025200},{"timestamp":1131114600,"date":"2005-11-04","index":6473,"close":24.21,"high":24.67,"low":24.09,"open":24.6,"volume":2324600},{"timestamp":1131373800,"date":"2005-11-07","index":6474,"close":23.78,"high":24.37,"low":23.78,"open":24.1,"volume":3112000},{"timestamp":1131460200,"date":"2005-11-08","index":6475,"close":23.76,"high":23.97,"low":23.56,"open":23.77,"volume":1999300},{"timestamp":1131546600,"date":"2005-11-09","index":6476,"close":24,"high":24.27,"low":23.9,"open":23.98,"volume":1746500},{"timestamp":1131633000,"date":"2005-11-10","index":6477,"close":24.4,"high":24.42,"low":23.95,"open":24.25,"volume":3271100},{"timestamp":1131719400,"date":"2005-11-11","index":6478,"close":24.41,"high":24.48,"low":24.25,"open":24.41,"volume":1423400}]},{"date":"2005-07-29","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":21.34,"high":21.46,"low":21,"open":21,"volume":1999900},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":21.74,"high":21.77,"low":21.4,"open":21.45,"volume":2323900},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":21.45,"high":21.76,"low":21.44,"open":21.74,"volume":2253100},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":21.74,"high":21.85,"low":21.5,"open":21.58,"volume":2027900},{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":21.9,"high":21.9,"low":21.64,"open":21.74,"volume":2613800},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":21.55,"high":21.9,"low":21.52,"open":21.9,"volume":1393500},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":21.99,"high":22.09,"low":21.69,"open":21.75,"volume":2581300},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":22,"high":22.1,"low":21.88,"open":22.08,"volume":2470300},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":21.86,"high":22.15,"low":21.77,"open":22.15,"volume":1906600},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":22,"high":22.02,"low":21.6,"open":22.01,"volume":3248500},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":22.35,"high":22.47,"low":21.42,"open":22.12,"volume":3142800}],"post":[{"timestamp":1122643800,"date":"2005-07-29","index":6404,"close":22.94,"high":23.9,"low":22.75,"open":22.98,"volume":4909500},{"timestamp":1122903000,"date":"2005-08-01","index":6405,"close":21.66,"high":22.81,"low":21.55,"open":22.8,"volume":4546600},{"timestamp":1122989400,"date":"2005-08-02","index":6406,"close":21.93,"high":21.95,"low":21.7,"open":21.7,"volume":3726900},{"timestamp":1123075800,"date":"2005-08-03","index":6407,"close":21.76,"high":22,"low":21.69,"open":21.83,"volume":2828500},{"timestamp":1123162200,"date":"2005-08-04","index":6408,"close":21.3,"high":21.84,"low":21.26,"open":21.7,"volume":2790000},{"timestamp":1123248600,"date":"2005-08-05","index":6409,"close":20.78,"high":21.3,"low":20.78,"open":21.2,"volume":3193700},{"timestamp":1123507800,"date":"2005-08-08","index":6410,"close":20.68,"high":20.9,"low":20.6,"open":20.79,"volume":1963900},{"timestamp":1123594200,"date":"2005-08-09","index":6411,"close":20.56,"high":20.77,"low":19.75,"open":20.68,"volume":3618000},{"timestamp":1123680600,"date":"2005-08-10","index":6412,"close":21.06,"high":21.27,"low":20.64,"open":20.73,"volume":3510100},{"timestamp":1123767000,"date":"2005-08-11","index":6413,"close":21.11,"high":21.24,"low":20.95,"open":21.1,"volume":1915000},{"timestamp":1123853400,"date":"2005-08-12","index":6414,"close":21.03,"high":21.17,"low":20.96,"open":21.01,"volume":1181500}]},{"date":"2005-04-29","estimated":0.4,"reported":0.3,"pre":[{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":21.68,"high":21.8,"low":21.46,"open":21.56,"volume":2639000},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":20.78,"high":21.69,"low":20.71,"open":21.68,"volume":4230600},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":20.23,"high":20.86,"low":19.89,"open":20.38,"volume":6242500},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":20.5,"high":20.51,"low":20,"open":20,"volume":5347900},{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":19.85,"high":20.53,"low":19.81,"open":20.49,"volume":3795900},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":20.31,"high":20.59,"low":19.96,"open":19.98,"volume":4360500},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":20.35,"high":20.65,"low":20.06,"open":20.06,"volume":2997400},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":21.15,"high":21.37,"low":20.54,"open":20.6,"volume":4328000},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":21.12,"high":21.42,"low":20.86,"open":21.15,"volume":3077600},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":21.56,"high":21.71,"low":20.85,"open":21.12,"volume":3028500},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":21.63,"high":21.95,"low":21.37,"open":21.57,"volume":3649800}],"post":[{"timestamp":1114781400,"date":"2005-04-29","index":6341,"close":17.99,"high":18.47,"low":17.5,"open":17.9,"volume":20215600},{"timestamp":1115040600,"date":"2005-05-02","index":6342,"close":18.63,"high":18.68,"low":18,"open":18.03,"volume":10463600},{"timestamp":1115127000,"date":"2005-05-03","index":6343,"close":19.05,"high":19.09,"low":18.55,"open":18.65,"volume":7649300},{"timestamp":1115213400,"date":"2005-05-04","index":6344,"close":18.81,"high":19,"low":18.76,"open":18.97,"volume":7191200},{"timestamp":1115299800,"date":"2005-05-05","index":6345,"close":18.65,"high":18.93,"low":18.37,"open":18.82,"volume":5234700},{"timestamp":1115386200,"date":"2005-05-06","index":6346,"close":18.8,"high":18.9,"low":18.71,"open":18.88,"volume":3902000},{"timestamp":1115645400,"date":"2005-05-09","index":6347,"close":19.24,"high":19.3,"low":18.62,"open":18.8,"volume":5119100},{"timestamp":1115731800,"date":"2005-05-10","index":6348,"close":19.28,"high":19.35,"low":19.16,"open":19.24,"volume":2833200},{"timestamp":1115818200,"date":"2005-05-11","index":6349,"close":19.12,"high":19.32,"low":19.06,"open":19.26,"volume":5026200},{"timestamp":1115904600,"date":"2005-05-12","index":6350,"close":19.43,"high":19.74,"low":19.06,"open":19.15,"volume":3864600},{"timestamp":1115991000,"date":"2005-05-13","index":6351,"close":19.35,"high":19.6,"low":19.19,"open":19.6,"volume":4523200}]},{"date":"2005-01-28","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":21.57,"high":21.86,"low":21.52,"open":21.65,"volume":2293200},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":21.85,"high":22.03,"low":21.57,"open":21.58,"volume":2026400},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":21.91,"high":22,"low":21.81,"open":21.9,"volume":1830000},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":23.19,"high":23.2,"low":22.05,"open":22.07,"volume":4195500},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":23.31,"high":23.64,"low":23.2,"open":23.25,"volume":3929500},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":23.33,"high":23.57,"low":23.22,"open":23.33,"volume":2933900},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":22.66,"high":23.21,"low":22.65,"open":23.17,"volume":2456500},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":22.84,"high":23.02,"low":22.68,"open":22.9,"volume":2857500},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":22.65,"high":22.97,"low":22.61,"open":22.95,"volume":2280900},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":22.65,"high":22.93,"low":22.65,"open":22.8,"volume":3422300},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":22.79,"high":22.98,"low":22.64,"open":22.65,"volume":2074200}],"post":[{"timestamp":1106922600,"date":"2005-01-28","index":6278,"close":23.06,"high":23.16,"low":21.85,"open":22.64,"volume":3682100},{"timestamp":1107181800,"date":"2005-01-31","index":6279,"close":24.2,"high":24.29,"low":23.55,"open":23.68,"volume":4593200},{"timestamp":1107268200,"date":"2005-02-01","index":6280,"close":23.99,"high":24.27,"low":23.92,"open":24.23,"volume":3627300},{"timestamp":1107354600,"date":"2005-02-02","index":6281,"close":23.96,"high":24.15,"low":23.87,"open":24.08,"volume":2678700},{"timestamp":1107441000,"date":"2005-02-03","index":6282,"close":24.05,"high":24.08,"low":23.69,"open":24.01,"volume":2315200},{"timestamp":1107527400,"date":"2005-02-04","index":6283,"close":24.08,"high":24.1,"low":23.65,"open":23.92,"volume":2589700},{"timestamp":1107786600,"date":"2005-02-07","index":6284,"close":23.97,"high":24.08,"low":23.73,"open":24.05,"volume":1929200},{"timestamp":1107873000,"date":"2005-02-08","index":6285,"close":23.73,"high":24,"low":23.49,"open":23.91,"volume":1985500},{"timestamp":1107959400,"date":"2005-02-09","index":6286,"close":23.67,"high":23.86,"low":23.31,"open":23.86,"volume":1666800},{"timestamp":1108045800,"date":"2005-02-10","index":6287,"close":23.85,"high":23.85,"low":23.5,"open":23.68,"volume":1514500},{"timestamp":1108132200,"date":"2005-02-11","index":6288,"close":24.25,"high":24.25,"low":23.55,"open":23.86,"volume":1819300}]},{"date":"2004-10-29","estimated":0.27,"reported":0.41,"pre":[{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":17.08,"high":17.18,"low":16.98,"open":17.18,"volume":1707100},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":16.97,"high":17.08,"low":16.94,"open":17.08,"volume":2130200},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":17.17,"high":17.18,"low":16.92,"open":16.98,"volume":2575500},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":17.07,"high":17.29,"low":17.06,"open":17.15,"volume":1792900},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":16.92,"high":17.19,"low":16.85,"open":17.12,"volume":2153400},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":16.98,"high":17,"low":16.73,"open":16.86,"volume":2238200},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":16.8,"high":17,"low":16.77,"open":17,"volume":1682100},{"timestamp":1098711000,"date":"2004-10-25","index":6212,"close":16.95,"high":16.97,"low":16.72,"open":16.72,"volume":1179000},{"timestamp":1098797400,"date":"2004-10-26","index":6213,"close":17.12,"high":17.17,"low":17.02,"open":17.15,"volume":1910200},{"timestamp":1098883800,"date":"2004-10-27","index":6214,"close":17.3,"high":17.35,"low":17.01,"open":17.07,"volume":2741800},{"timestamp":1098970200,"date":"2004-10-28","index":6215,"close":17.81,"high":17.84,"low":17.2,"open":17.25,"volume":3274700}],"post":[{"timestamp":1099056600,"date":"2004-10-29","index":6216,"close":19.37,"high":19.58,"low":18.52,"open":18.6,"volume":9960400},{"timestamp":1099319400,"date":"2004-11-01","index":6217,"close":18.87,"high":19.39,"low":18.76,"open":19.17,"volume":5774500},{"timestamp":1099405800,"date":"2004-11-02","index":6218,"close":18.76,"high":19.05,"low":18.63,"open":18.87,"volume":5226500},{"timestamp":1099492200,"date":"2004-11-03","index":6219,"close":19.15,"high":19.16,"low":18.78,"open":18.86,"volume":5474400},{"timestamp":1099578600,"date":"2004-11-04","index":6220,"close":19.51,"high":19.58,"low":19.14,"open":19.23,"volume":4528600},{"timestamp":1099665000,"date":"2004-11-05","index":6221,"close":19.84,"high":19.94,"low":19.51,"open":19.51,"volume":3574100},{"timestamp":1099924200,"date":"2004-11-08","index":6222,"close":19.92,"high":19.95,"low":19.62,"open":19.93,"volume":2035400},{"timestamp":1100010600,"date":"2004-11-09","index":6223,"close":19.96,"high":20.01,"low":19.8,"open":19.92,"volume":3050000},{"timestamp":1100097000,"date":"2004-11-10","index":6224,"close":20.5,"high":20.51,"low":19.95,"open":20,"volume":4436900},{"timestamp":1100183400,"date":"2004-11-11","index":6225,"close":20.48,"high":20.55,"low":20.32,"open":20.51,"volume":3303900},{"timestamp":1100269800,"date":"2004-11-12","index":6226,"close":20.54,"high":20.73,"low":20.29,"open":20.48,"volume":4824600}]},{"date":"2004-07-30","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":16.15,"high":16.3,"low":16.09,"open":16.23,"volume":1423500},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":16.15,"high":16.43,"low":16.13,"open":16.38,"volume":2045000},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":16.4,"high":16.47,"low":16.13,"open":16.24,"volume":1487300},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":16.88,"high":16.97,"low":16.55,"open":16.6,"volume":3785200},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":16.5,"high":17,"low":16.46,"open":17,"volume":2978300},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":16.45,"high":16.6,"low":16.3,"open":16.48,"volume":2588500},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":16.13,"high":16.45,"low":16.06,"open":16.36,"volume":2588000},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":15.95,"high":16.2,"low":15.7,"open":16.1,"volume":2883700},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":15.87,"high":15.96,"low":15.66,"open":15.91,"volume":2005400},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":15.92,"high":16,"low":15.8,"open":15.8,"volume":1562700},{"timestamp":1091107800,"date":"2004-07-29","index":6151,"close":16.05,"high":16.17,"low":15.94,"open":16.05,"volume":2061800}],"post":[{"timestamp":1091194200,"date":"2004-07-30","index":6152,"close":15.43,"high":15.8,"low":14.95,"open":15.6,"volume":5900200},{"timestamp":1091453400,"date":"2004-08-02","index":6153,"close":16.14,"high":16.14,"low":15.51,"open":15.52,"volume":3477500},{"timestamp":1091539800,"date":"2004-08-03","index":6154,"close":16.01,"high":16.18,"low":15.97,"open":16.12,"volume":2186000},{"timestamp":1091626200,"date":"2004-08-04","index":6155,"close":16.05,"high":16.15,"low":15.92,"open":16.01,"volume":1770700},{"timestamp":1091712600,"date":"2004-08-05","index":6156,"close":15.99,"high":16.13,"low":15.93,"open":16.05,"volume":1775700},{"timestamp":1091799000,"date":"2004-08-06","index":6157,"close":15.61,"high":16.01,"low":15.6,"open":15.9,"volume":1763500},{"timestamp":1092058200,"date":"2004-08-09","index":6158,"close":15.75,"high":15.85,"low":15.45,"open":15.5,"volume":1668800},{"timestamp":1092144600,"date":"2004-08-10","index":6159,"close":15.65,"high":15.77,"low":15.5,"open":15.75,"volume":1642000},{"timestamp":1092231000,"date":"2004-08-11","index":6160,"close":15.9,"high":15.93,"low":15.42,"open":15.55,"volume":1971300},{"timestamp":1092317400,"date":"2004-08-12","index":6161,"close":15.87,"high":16.04,"low":15.79,"open":15.96,"volume":2259200},{"timestamp":1092403800,"date":"2004-08-13","index":6162,"close":15.73,"high":15.91,"low":15.7,"open":15.87,"volume":2150000}]},{"date":"2004-04-30","estimated":0.27,"reported":0.33,"pre":[{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":16.58,"high":16.88,"low":16.54,"open":16.82,"volume":1592800},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":16.72,"high":16.86,"low":16.56,"open":16.7,"volume":1620900},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":17.06,"high":17.11,"low":16.62,"open":16.75,"volume":1714500},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":17,"high":17.21,"low":16.96,"open":17.05,"volume":1833500},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":16.9,"high":17.04,"low":16.83,"open":17,"volume":1633000},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":17.18,"high":17.28,"low":16.78,"open":16.82,"volume":2347200},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":17.4,"high":17.49,"low":17.04,"open":17.2,"volume":1753900},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":17.17,"high":17.44,"low":17.17,"open":17.4,"volume":1680600},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":17.13,"high":17.42,"low":17.12,"open":17.21,"volume":2567500},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":17.04,"high":17.23,"low":16.8,"open":17.14,"volume":2544300},{"timestamp":1083245400,"date":"2004-04-29","index":6089,"close":17.03,"high":17.14,"low":16.9,"open":17,"volume":2692600}],"post":[{"timestamp":1083331800,"date":"2004-04-30","index":6090,"close":17.56,"high":17.95,"low":17.02,"open":17.5,"volume":4943100},{"timestamp":1083591000,"date":"2004-05-03","index":6091,"close":17.54,"high":17.9,"low":17.29,"open":17.67,"volume":3905900},{"timestamp":1083677400,"date":"2004-05-04","index":6092,"close":17.36,"high":17.51,"low":17.29,"open":17.46,"volume":3055700},{"timestamp":1083763800,"date":"2004-05-05","index":6093,"close":17.33,"high":17.47,"low":17.28,"open":17.37,"volume":1600300},{"timestamp":1083850200,"date":"2004-05-06","index":6094,"close":17.27,"high":17.34,"low":17.13,"open":17.33,"volume":1463500},{"timestamp":1083936600,"date":"2004-05-07","index":6095,"close":17.14,"high":17.35,"low":17.13,"open":17.13,"volume":1922600},{"timestamp":1084195800,"date":"2004-05-10","index":6096,"close":16.5,"high":17.28,"low":16.44,"open":17.15,"volume":3878100},{"timestamp":1084282200,"date":"2004-05-11","index":6097,"close":17.02,"high":17.02,"low":16.51,"open":16.57,"volume":2805300},{"timestamp":1084368600,"date":"2004-05-12","index":6098,"close":17.14,"high":17.25,"low":16.94,"open":17.25,"volume":3611300},{"timestamp":1084455000,"date":"2004-05-13","index":6099,"close":16.92,"high":17.15,"low":16.78,"open":17.15,"volume":2707800},{"timestamp":1084541400,"date":"2004-05-14","index":6100,"close":17.07,"high":17.22,"low":16.8,"open":16.85,"volume":1484000}]},{"date":"2004-01-30","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":15.35,"high":15.38,"low":15.18,"open":15.33,"volume":5622100},{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":15.4,"high":15.5,"low":15.27,"open":15.4,"volume":4219500},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":15.35,"high":15.45,"low":15.25,"open":15.44,"volume":4427600},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":15.45,"high":15.53,"low":15.38,"open":15.4,"volume":4558900},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":15.63,"high":15.74,"low":15.54,"open":15.55,"volume":2878700},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":15.68,"high":15.79,"low":15.63,"open":15.75,"volume":2858600},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":15.67,"high":15.84,"low":15.66,"open":15.83,"volume":3612300},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":15.63,"high":15.75,"low":15.61,"open":15.72,"volume":3869400},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":15.81,"high":15.87,"low":15.65,"open":15.7,"volume":4369100},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":15.92,"high":16.01,"low":15.8,"open":15.92,"volume":4302400},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":15.69,"high":15.98,"low":15.57,"open":15.94,"volume":3268000}],"post":[{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":15.66,"high":16.36,"low":15.46,"open":16.15,"volume":9925000},{"timestamp":1075732200,"date":"2004-02-02","index":6028,"close":15.85,"high":15.98,"low":15.75,"open":15.98,"volume":4580400},{"timestamp":1075818600,"date":"2004-02-03","index":6029,"close":16.3,"high":16.37,"low":15.96,"open":16,"volume":8661200},{"timestamp":1075905000,"date":"2004-02-04","index":6030,"close":16.6,"high":16.75,"low":16.14,"open":16.32,"volume":6514100},{"timestamp":1075991400,"date":"2004-02-05","index":6031,"close":17.16,"high":17.16,"low":16.65,"open":16.65,"volume":8126200},{"timestamp":1076077800,"date":"2004-02-06","index":6032,"close":17.2,"high":17.31,"low":17.05,"open":17.17,"volume":4549800},{"timestamp":1076337000,"date":"2004-02-09","index":6033,"close":16.94,"high":17.44,"low":16.9,"open":17.44,"volume":3786100},{"timestamp":1076423400,"date":"2004-02-10","index":6034,"close":16.85,"high":16.94,"low":16.58,"open":16.94,"volume":3118700},{"timestamp":1076509800,"date":"2004-02-11","index":6035,"close":16.9,"high":16.97,"low":16.61,"open":16.77,"volume":3368900},{"timestamp":1076596200,"date":"2004-02-12","index":6036,"close":16.82,"high":16.98,"low":16.79,"open":16.9,"volume":2128000},{"timestamp":1076682600,"date":"2004-02-13","index":6037,"close":16.9,"high":16.99,"low":16.79,"open":16.87,"volume":2149400}]},{"date":"2003-10-31","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":13.78,"high":13.78,"low":13.45,"open":13.49,"volume":881400},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":13.69,"high":13.86,"low":13.61,"open":13.86,"volume":1084400},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":13.8,"high":13.81,"low":13.58,"open":13.7,"volume":843100},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":13.76,"high":13.96,"low":13.7,"open":13.8,"volume":1250300},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":13.7,"high":13.84,"low":13.61,"open":13.76,"volume":1415300},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":13.81,"high":13.81,"low":13.45,"open":13.62,"volume":790400},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":13.54,"high":13.71,"low":13.32,"open":13.66,"volume":1416300},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":13.32,"high":13.58,"low":13.3,"open":13.48,"volume":1171500},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":13.69,"high":13.7,"low":13.32,"open":13.32,"volume":1028900},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":13.5,"high":13.65,"low":13.29,"open":13.59,"volume":1160700},{"timestamp":1067524200,"date":"2003-10-30","index":5965,"close":13.57,"high":13.64,"low":13.33,"open":13.45,"volume":962100}],"post":[{"timestamp":1067610600,"date":"2003-10-31","index":5966,"close":14.35,"high":14.94,"low":13.9,"open":14,"volume":4307600},{"timestamp":1067869800,"date":"2003-11-03","index":5967,"close":14.54,"high":14.65,"low":14.21,"open":14.35,"volume":1881000},{"timestamp":1067956200,"date":"2003-11-04","index":5968,"close":14.42,"high":14.59,"low":14.39,"open":14.54,"volume":2563100},{"timestamp":1068042600,"date":"2003-11-05","index":5969,"close":14.35,"high":14.48,"low":14.23,"open":14.47,"volume":1170300},{"timestamp":1068129000,"date":"2003-11-06","index":5970,"close":14.35,"high":14.35,"low":14.14,"open":14.29,"volume":1221000},{"timestamp":1068215400,"date":"2003-11-07","index":5971,"close":14.28,"high":14.5,"low":14.2,"open":14.35,"volume":1504500},{"timestamp":1068474600,"date":"2003-11-10","index":5972,"close":14.18,"high":14.33,"low":14.17,"open":14.25,"volume":1227500},{"timestamp":1068561000,"date":"2003-11-11","index":5973,"close":14.26,"high":14.3,"low":14.15,"open":14.18,"volume":997400},{"timestamp":1068647400,"date":"2003-11-12","index":5974,"close":14.44,"high":14.5,"low":14.22,"open":14.22,"volume":1409400},{"timestamp":1068733800,"date":"2003-11-13","index":5975,"close":14.3,"high":14.37,"low":14.22,"open":14.36,"volume":2773700},{"timestamp":1068820200,"date":"2003-11-14","index":5976,"close":14.24,"high":14.33,"low":14.19,"open":14.25,"volume":1581300}]},{"date":"2003-07-24","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":13.05,"high":13.19,"low":12.97,"open":13.05,"volume":1085000},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":12.68,"high":12.96,"low":12.65,"open":12.95,"volume":2450300},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":12.85,"high":12.85,"low":12.73,"open":12.75,"volume":1038000},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":12.7,"high":12.97,"low":12.65,"open":12.92,"volume":1432600},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":12.73,"high":12.81,"low":12.61,"open":12.78,"volume":1205300},{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":12.74,"high":12.75,"low":12.43,"open":12.64,"volume":1333000},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":12.61,"high":12.67,"low":12.54,"open":12.57,"volume":1362800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":12.39,"high":12.58,"low":12.18,"open":12.51,"volume":2395600},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":12.08,"high":12.41,"low":11.95,"open":12.39,"volume":2318200},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":12.28,"high":12.4,"low":12,"open":12.14,"volume":2071300},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":12.38,"high":12.4,"low":12.19,"open":12.28,"volume":1205200}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":12.81,"high":13,"low":12.3,"open":12.37,"volume":2698200},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":13.2,"high":13.25,"low":12.87,"open":12.91,"volume":1937000},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":13.06,"high":13.21,"low":13.02,"open":13.15,"volume":1391500},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":13.06,"high":13.19,"low":12.94,"open":13.14,"volume":2141000},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":13.15,"high":13.19,"low":12.99,"open":13.09,"volume":1333500},{"timestamp":1059658200,"date":"2003-07-31","index":5901,"close":13.14,"high":13.33,"low":13.03,"open":13.23,"volume":2221200},{"timestamp":1059744600,"date":"2003-08-01","index":5902,"close":12.96,"high":13.2,"low":12.82,"open":13.14,"volume":1443400},{"timestamp":1060003800,"date":"2003-08-04","index":5903,"close":13,"high":13.07,"low":12.78,"open":13,"volume":1417600},{"timestamp":1060090200,"date":"2003-08-05","index":5904,"close":12.92,"high":13.09,"low":12.86,"open":13.03,"volume":1042100},{"timestamp":1060176600,"date":"2003-08-06","index":5905,"close":13.04,"high":13.08,"low":12.8,"open":12.87,"volume":1306300},{"timestamp":1060263000,"date":"2003-08-07","index":5906,"close":13.12,"high":13.15,"low":12.92,"open":12.95,"volume":1310700}]},{"date":"2003-04-23","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":11.29,"high":11.65,"low":11.24,"open":11.5,"volume":1565300},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":11.4,"high":11.46,"low":11.22,"open":11.29,"volume":1330200},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":11.2,"high":11.56,"low":11.19,"open":11.56,"volume":1177900},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":11.49,"high":11.51,"low":11.32,"open":11.35,"volume":1602700},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":11.32,"high":11.65,"low":11.32,"open":11.51,"volume":1035300},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":11.54,"high":11.54,"low":11.38,"open":11.52,"volume":1162000},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":11.71,"high":11.71,"low":11.44,"open":11.44,"volume":1443700},{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":11.55,"high":11.73,"low":11.54,"open":11.73,"volume":1207200},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":11.81,"high":11.81,"low":11.45,"open":11.45,"volume":1308000},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":11.4,"high":11.76,"low":11.4,"open":11.71,"volume":1660100},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":11.47,"high":11.57,"low":11.35,"open":11.4,"volume":1474500}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":11.43,"high":11.45,"low":11.21,"open":11.37,"volume":2082500},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":11.38,"high":11.46,"low":11.25,"open":11.43,"volume":1354400},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":11.1,"high":11.37,"low":11.03,"open":11.31,"volume":1574100},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":11.17,"high":11.24,"low":11.11,"open":11.15,"volume":1192700},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":11.15,"high":11.31,"low":11.08,"open":11.23,"volume":1734300},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":11.08,"high":11.19,"low":11,"open":11.19,"volume":2062800},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":11,"high":11.13,"low":10.91,"open":11.13,"volume":1792600},{"timestamp":1051882200,"date":"2003-05-02","index":5839,"close":10.98,"high":11.06,"low":10.97,"open":11.04,"volume":1637700},{"timestamp":1052141400,"date":"2003-05-05","index":5840,"close":10.89,"high":11.06,"low":10.85,"open":11.05,"volume":1394500},{"timestamp":1052227800,"date":"2003-05-06","index":5841,"close":10.89,"high":11,"low":10.77,"open":10.93,"volume":2233100},{"timestamp":1052314200,"date":"2003-05-07","index":5842,"close":10.85,"high":10.98,"low":10.79,"open":10.83,"volume":1395300}]},{"date":"2003-01-24","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":12.35,"high":12.5,"low":12.29,"open":12.39,"volume":970300},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":12.51,"high":12.53,"low":12.3,"open":12.37,"volume":848800},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":12.4,"high":12.48,"low":12.24,"open":12.48,"volume":1123600},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":12.76,"high":12.79,"low":12.35,"open":12.41,"volume":1741200},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":12.61,"high":12.94,"low":12.49,"open":12.66,"volume":898300},{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":12.44,"high":12.63,"low":12.39,"open":12.51,"volume":851000},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":12.61,"high":12.66,"low":12.47,"open":12.52,"volume":922100},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":12.67,"high":12.77,"low":12.57,"open":12.74,"volume":1223400},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":12.62,"high":12.78,"low":12.55,"open":12.77,"volume":1212700},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":12.65,"high":12.83,"low":12.5,"open":12.64,"volume":1503800},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":12.6,"high":12.7,"low":12.53,"open":12.65,"volume":1123200}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":12.36,"high":12.68,"low":12.29,"open":12.4,"volume":1551500},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":12.3,"high":12.36,"low":12.17,"open":12.36,"volume":1805500},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":12.25,"high":12.29,"low":12.19,"open":12.27,"volume":1495200},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":12.17,"high":12.25,"low":12.02,"open":12.2,"volume":1198900},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":11.96,"high":12.15,"low":11.93,"open":12.13,"volume":1575200},{"timestamp":1044023400,"date":"2003-01-31","index":5776,"close":12.05,"high":12.05,"low":11.78,"open":11.86,"volume":1511700},{"timestamp":1044282600,"date":"2003-02-03","index":5777,"close":12.12,"high":12.15,"low":11.91,"open":12.03,"volume":1243400},{"timestamp":1044369000,"date":"2003-02-04","index":5778,"close":12.09,"high":12.15,"low":11.98,"open":12.1,"volume":1285800},{"timestamp":1044455400,"date":"2003-02-05","index":5779,"close":12.16,"high":12.33,"low":12.02,"open":12.13,"volume":1034900},{"timestamp":1044541800,"date":"2003-02-06","index":5780,"close":12.05,"high":12.15,"low":11.97,"open":12.1,"volume":924200},{"timestamp":1044628200,"date":"2003-02-07","index":5781,"close":12.08,"high":12.18,"low":11.98,"open":12.12,"volume":685200}]},{"date":"2002-10-23","estimated":0.12,"reported":0.17,"pre":[{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":12.27,"high":12.7,"low":12.22,"open":12.34,"volume":1865600},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":12.09,"high":12.34,"low":12.02,"open":12.2,"volume":1952800},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":12.25,"high":12.38,"low":11.95,"open":11.95,"volume":1700900},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":12.33,"high":12.47,"low":12.19,"open":12.25,"volume":1006500},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":12.49,"high":12.52,"low":12.26,"open":12.3,"volume":977600},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":12.65,"high":12.65,"low":12.32,"open":12.59,"volume":1253100},{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":12.56,"high":12.89,"low":12.5,"open":12.7,"volume":859900},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":12.54,"high":12.84,"low":12.5,"open":12.65,"volume":1026200},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":13,"high":13,"low":12.55,"open":12.58,"volume":1576000},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":13.2,"high":13.44,"low":12.88,"open":12.9,"volume":1909800},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":12.8,"high":13.2,"low":12.72,"open":13.05,"volume":2494100}],"post":[{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":13.23,"high":13.32,"low":12.67,"open":13,"volume":2089400},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":13.32,"high":13.45,"low":13.15,"open":13.19,"volume":1129600},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":13.42,"high":13.46,"low":13.11,"open":13.22,"volume":992100},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":13.29,"high":13.49,"low":13.15,"open":13.47,"volume":1455600},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":13.53,"high":13.53,"low":13.19,"open":13.19,"volume":1176100},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":13.59,"high":13.72,"low":13.45,"open":13.49,"volume":1486800},{"timestamp":1036074600,"date":"2002-10-31","index":5714,"close":13.62,"high":13.71,"low":13.38,"open":13.55,"volume":1016200},{"timestamp":1036161000,"date":"2002-11-01","index":5715,"close":14,"high":14.04,"low":13.61,"open":13.67,"volume":1737400},{"timestamp":1036420200,"date":"2002-11-04","index":5716,"close":13.92,"high":13.99,"low":13.82,"open":13.92,"volume":1153400},{"timestamp":1036506600,"date":"2002-11-05","index":5717,"close":13.77,"high":14.08,"low":13.7,"open":13.92,"volume":1595500},{"timestamp":1036593000,"date":"2002-11-06","index":5718,"close":13.98,"high":14.03,"low":13.6,"open":13.85,"volume":1405700}]},{"date":"2002-07-24","estimated":0.18,"reported":0.12,"pre":[{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":12.13,"high":12.35,"low":12.09,"open":12.35,"volume":1830400},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":11.97,"high":12.24,"low":11.8,"open":12.2,"volume":1926100},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":11.85,"high":12,"low":11.65,"open":11.98,"volume":1447000},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":11.81,"high":11.85,"low":11.46,"open":11.8,"volume":2223100},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":11.76,"high":11.82,"low":11.28,"open":11.6,"volume":2859000},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":11.62,"high":11.79,"low":11.55,"open":11.7,"volume":1802000},{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":11.89,"high":11.91,"low":11.7,"open":11.7,"volume":1913900},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":11.71,"high":11.95,"low":11.7,"open":11.93,"volume":1790700},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":11.12,"high":11.65,"low":11,"open":11.61,"volume":1616000},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":11.14,"high":11.49,"low":10.81,"open":11.12,"volume":2400300},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":11.18,"high":11.35,"low":10.91,"open":11.2,"volume":2363200}],"post":[{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":11.61,"high":11.93,"low":10,"open":10.2,"volume":3597200},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":11.62,"high":11.69,"low":11.1,"open":11.4,"volume":1990900},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":11.47,"high":11.55,"low":11.2,"open":11.35,"volume":1461000},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":11.75,"high":11.75,"low":11.4,"open":11.7,"volume":1344100},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":11.5,"high":11.65,"low":11.4,"open":11.65,"volume":1323700},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":11.7,"high":11.71,"low":11.45,"open":11.5,"volume":1638000},{"timestamp":1028208600,"date":"2002-08-01","index":5650,"close":11.6,"high":11.74,"low":11.51,"open":11.6,"volume":1577900},{"timestamp":1028295000,"date":"2002-08-02","index":5651,"close":11.32,"high":11.74,"low":11.23,"open":11.5,"volume":1523200},{"timestamp":1028554200,"date":"2002-08-05","index":5652,"close":11.02,"high":11.34,"low":10.94,"open":11.34,"volume":1456100},{"timestamp":1028640600,"date":"2002-08-06","index":5653,"close":10.92,"high":11.32,"low":10.92,"open":11.06,"volume":1225000},{"timestamp":1028727000,"date":"2002-08-07","index":5654,"close":11.3,"high":11.3,"low":11.01,"open":11.15,"volume":1267200}]},{"date":"2002-04-23","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":14.25,"high":14.25,"low":14.06,"open":14.12,"volume":924700},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":14.13,"high":14.34,"low":14.07,"open":14.28,"volume":1224400},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":14.46,"high":14.55,"low":14.14,"open":14.23,"volume":1393600},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":14,"high":14.56,"low":14,"open":14.56,"volume":1190200},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":14.03,"high":14.12,"low":13.83,"open":13.95,"volume":1088000},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":13.81,"high":14.09,"low":13.8,"open":14.08,"volume":733300},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":13.88,"high":14.03,"low":13.82,"open":14,"volume":1529900},{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":13.8,"high":13.93,"low":13.73,"open":13.93,"volume":1356000},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":14.03,"high":14.06,"low":13.82,"open":13.89,"volume":1040900},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":14.07,"high":14.29,"low":14,"open":14.25,"volume":902400},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":14.19,"high":14.37,"low":13.98,"open":14.1,"volume":924700}],"post":[{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":14.31,"high":14.42,"low":14.21,"open":14.4,"volume":1048400},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":14.01,"high":14.2,"low":13.87,"open":14.2,"volume":1523200},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":13.24,"high":13.98,"low":13.17,"open":13.75,"volume":2345400},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":13.28,"high":13.5,"low":13.08,"open":13.5,"volume":1957100},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":13.13,"high":13.28,"low":12.99,"open":13.28,"volume":1775100},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":13.27,"high":13.31,"low":12.99,"open":13.03,"volume":1428400},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":13.54,"high":13.76,"low":13.2,"open":13.35,"volume":1344200},{"timestamp":1020346200,"date":"2002-05-02","index":5587,"close":13.9,"high":13.92,"low":13.43,"open":13.5,"volume":1430800},{"timestamp":1020432600,"date":"2002-05-03","index":5588,"close":13.98,"high":13.99,"low":13.61,"open":13.98,"volume":1230900},{"timestamp":1020691800,"date":"2002-05-06","index":5589,"close":13.91,"high":14.04,"low":13.72,"open":13.99,"volume":1524200},{"timestamp":1020778200,"date":"2002-05-07","index":5590,"close":13.55,"high":13.79,"low":13.41,"open":13.78,"volume":5929500}]},{"date":"2002-01-23","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":13.43,"high":13.8,"low":13.12,"open":13.8,"volume":2487100},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":13.73,"high":13.74,"low":13.32,"open":13.33,"volume":1432700},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":13.77,"high":14.13,"low":13.62,"open":13.71,"volume":2664800},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":13.94,"high":14.13,"low":13.67,"open":13.67,"volume":1214400},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":13.91,"high":14.11,"low":13.78,"open":14.04,"volume":1161600},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":14.04,"high":14.18,"low":13.86,"open":13.96,"volume":1412200},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":14.31,"high":14.38,"low":14.13,"open":14.2,"volume":1468400},{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":13.81,"high":14.34,"low":13.7,"open":14.32,"volume":1491000},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":13.63,"high":13.86,"low":13.5,"open":13.75,"volume":1983900},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":13.48,"high":13.77,"low":13.34,"open":13.55,"volume":1570300},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":13.65,"high":13.74,"low":13.5,"open":13.65,"volume":821100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":13.72,"high":13.85,"low":13.64,"open":13.68,"volume":1271000},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":13.64,"high":13.78,"low":13.55,"open":13.75,"volume":2100400},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":13.48,"high":13.7,"low":13.4,"open":13.7,"volume":1126300},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":13.62,"high":13.69,"low":13.3,"open":13.5,"volume":920000},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":13.54,"high":13.8,"low":13.45,"open":13.75,"volume":1017500},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":13.59,"high":13.8,"low":13.46,"open":13.46,"volume":1272500},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":13.94,"high":13.95,"low":13.62,"open":13.8,"volume":1623400},{"timestamp":1012573800,"date":"2002-02-01","index":5525,"close":13.56,"high":13.94,"low":13.39,"open":13.94,"volume":1679800},{"timestamp":1012833000,"date":"2002-02-04","index":5526,"close":13.41,"high":13.6,"low":13.33,"open":13.6,"volume":1145600},{"timestamp":1012919400,"date":"2002-02-05","index":5527,"close":13.42,"high":13.5,"low":13.33,"open":13.45,"volume":856400},{"timestamp":1013005800,"date":"2002-02-06","index":5528,"close":13.17,"high":13.38,"low":12.95,"open":13.38,"volume":1893500}]},{"date":"2001-10-22","estimated":0.13,"reported":0.18,"pre":[{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":12.29,"high":12.43,"low":12.1,"open":12.35,"volume":1347500},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":12.24,"high":12.34,"low":12.18,"open":12.29,"volume":642900},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":12,"high":12.34,"low":11.97,"open":12.34,"volume":1085100},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":12.04,"high":12.13,"low":11.94,"open":12.1,"volume":1321700},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":12.05,"high":12.07,"low":11.91,"open":11.98,"volume":1289800},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":12.05,"high":12.1,"low":11.8,"open":12.05,"volume":4170800},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":12.15,"high":12.24,"low":12.01,"open":12.1,"volume":847600},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":12.36,"high":12.39,"low":12.18,"open":12.2,"volume":1153600},{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":12.01,"high":12.47,"low":12,"open":12.47,"volume":1045400},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":12.19,"high":12.35,"low":12.13,"open":12.35,"volume":970700},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":12.23,"high":12.3,"low":12.08,"open":12.26,"volume":1261300}],"post":[{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":13.14,"high":13.14,"low":12.35,"open":12.4,"volume":3122000},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":12.75,"high":13.25,"low":12.73,"open":13.14,"volume":3232800},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":12.75,"high":12.95,"low":12.75,"open":12.95,"volume":3314500},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":13.13,"high":13.13,"low":12.62,"open":12.76,"volume":1077200},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":13.33,"high":13.35,"low":13.05,"open":13.1,"volume":1357200},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":13.14,"high":13.46,"low":13.1,"open":13.33,"volume":1289900},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":13.42,"high":13.47,"low":13.04,"open":13.14,"volume":1513200},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":13.93,"high":14.15,"low":13.42,"open":13.45,"volume":2509600},{"timestamp":1004625000,"date":"2001-11-01","index":5463,"close":14.69,"high":14.75,"low":13.73,"open":13.73,"volume":2868400},{"timestamp":1004711400,"date":"2001-11-02","index":5464,"close":14.7,"high":14.96,"low":14.51,"open":14.65,"volume":1937200},{"timestamp":1004970600,"date":"2001-11-05","index":5465,"close":14.92,"high":14.99,"low":14.68,"open":14.68,"volume":1257200}]},{"date":"2001-07-23","estimated":0.16,"reported":0.13,"pre":[{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":13.17,"high":13.22,"low":13.08,"open":13.09,"volume":824250},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":13.19,"high":13.29,"low":13.01,"open":13.12,"volume":1074045},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":13.2,"high":13.29,"low":13.05,"open":13.24,"volume":3099600},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":13.27,"high":13.4,"low":13.1,"open":13.3,"volume":2029545},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":13.29,"high":13.33,"low":13.05,"open":13.33,"volume":2209305},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":13.49,"high":13.5,"low":13.28,"open":13.29,"volume":1156050},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":13.12,"high":13.49,"low":13.12,"open":13.48,"volume":1008840},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":13.14,"high":13.29,"low":13.1,"open":13.22,"volume":1251915},{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":13.11,"high":13.17,"low":13.03,"open":13.12,"volume":1117410},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":13.23,"high":13.33,"low":13.1,"open":13.19,"volume":1220100},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":13.19,"high":13.3,"low":13.16,"open":13.29,"volume":1138095}],"post":[{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":12.62,"high":13.2,"low":12.62,"open":13.19,"volume":2079000},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":12.47,"high":12.72,"low":12.38,"open":12.61,"volume":1229655},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":12.55,"high":12.67,"low":12.36,"open":12.38,"volume":1358700},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":12.43,"high":12.53,"low":12.33,"open":12.53,"volume":1076460},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":12.38,"high":12.51,"low":12.32,"open":12.45,"volume":1028685},{"timestamp":996499800,"date":"2001-07-30","index":5400,"close":12.7,"high":12.7,"low":12.4,"open":12.43,"volume":1408575},{"timestamp":996586200,"date":"2001-07-31","index":5401,"close":12.75,"high":12.85,"low":12.57,"open":12.57,"volume":1198785},{"timestamp":996672600,"date":"2001-08-01","index":5402,"close":12.55,"high":12.88,"low":12.49,"open":12.71,"volume":1271340},{"timestamp":996759000,"date":"2001-08-02","index":5403,"close":12.53,"high":12.63,"low":12.44,"open":12.62,"volume":821100},{"timestamp":996845400,"date":"2001-08-03","index":5404,"close":12.55,"high":12.84,"low":12.45,"open":12.71,"volume":660555},{"timestamp":997104600,"date":"2001-08-06","index":5405,"close":12.52,"high":12.62,"low":12.38,"open":12.55,"volume":1018185}]},{"date":"2001-04-23","estimated":0.22,"reported":0.14,"pre":[{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":11.95,"high":12.09,"low":11.68,"open":12.09,"volume":2340660},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":11.52,"high":11.95,"low":11.52,"open":11.95,"volume":2018100},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":11.81,"high":12.1,"low":11.71,"open":11.81,"volume":1358595},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":11.83,"high":12,"low":11.67,"open":11.9,"volume":1675905},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":11.65,"high":11.76,"low":11.49,"open":11.52,"volume":1484070},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":11.43,"high":11.82,"low":11.4,"open":11.7,"volume":1816395},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":11.43,"high":11.57,"low":11.33,"open":11.43,"volume":1689975},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":11.43,"high":11.7,"low":11.34,"open":11.7,"volume":2002980},{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":11.33,"high":11.5,"low":11.3,"open":11.43,"volume":2527455},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":11.3,"high":11.43,"low":11.25,"open":11.33,"volume":1618680},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":11.1,"high":11.29,"low":11.04,"open":11.24,"volume":2291520}],"post":[{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":10.48,"high":11.32,"low":10.24,"open":11.2,"volume":4309410},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":10.68,"high":10.83,"low":10.5,"open":10.57,"volume":2310000},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":10.81,"high":10.9,"low":10.57,"open":10.68,"volume":2314410},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":11.19,"high":11.57,"low":10.81,"open":10.88,"volume":2980005},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":11.48,"high":11.62,"low":11.35,"open":11.43,"volume":1500135},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":11.34,"high":11.67,"low":11.33,"open":11.57,"volume":2415525},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":11.38,"high":11.47,"low":11.25,"open":11.44,"volume":1162140},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":11.32,"high":11.48,"low":11.29,"open":11.43,"volume":1236900},{"timestamp":988896600,"date":"2001-05-03","index":5340,"close":11.1,"high":11.3,"low":10.92,"open":11.29,"volume":1912470},{"timestamp":988983000,"date":"2001-05-04","index":5341,"close":11.67,"high":11.71,"low":11.1,"open":11.14,"volume":3076185},{"timestamp":989242200,"date":"2001-05-07","index":5342,"close":11.96,"high":12.02,"low":11.67,"open":11.76,"volume":2935065}]},{"date":"2001-01-19","estimated":0.17,"reported":0.19,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":13.33,"high":13.99,"low":12.86,"open":13.81,"volume":2634030},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":13.39,"high":13.45,"low":12.86,"open":13.15,"volume":3116190},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":13.15,"high":13.39,"low":12.86,"open":13.39,"volume":1375185},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":13.99,"high":14.05,"low":13.15,"open":13.27,"volume":2025765},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":13.99,"high":14.05,"low":13.69,"open":13.93,"volume":1777545},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":13.99,"high":13.99,"low":13.39,"open":13.57,"volume":1375920},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":13.69,"high":13.93,"low":13.45,"open":13.93,"volume":1321215},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":13.63,"high":13.93,"low":13.33,"open":13.75,"volume":1440495},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":14.05,"high":14.11,"low":13.51,"open":13.51,"volume":1358805},{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":14.11,"high":14.23,"low":13.87,"open":13.93,"volume":1173270},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":13.33,"high":13.87,"low":13.04,"open":13.81,"volume":1705935}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":13.04,"high":13.33,"low":12.8,"open":13.21,"volume":2606520},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":13.15,"high":13.33,"low":12.74,"open":13.1,"volume":2639910},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":13.75,"high":13.93,"low":13.1,"open":13.15,"volume":2247315},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":13.27,"high":13.81,"low":13.1,"open":13.69,"volume":1775550},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":13.15,"high":13.33,"low":13.04,"open":13.33,"volume":2197545},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":13.63,"high":13.75,"low":13.1,"open":13.21,"volume":2099055},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":13.62,"high":13.68,"low":13.52,"open":13.62,"volume":2533230},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":14.24,"high":14.29,"low":13.57,"open":13.71,"volume":3389295},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":14.22,"high":14.29,"low":13.94,"open":14.18,"volume":1666455},{"timestamp":981037800,"date":"2001-02-01","index":5277,"close":14.04,"high":14.18,"low":13.76,"open":14.17,"volume":885675},{"timestamp":981124200,"date":"2001-02-02","index":5278,"close":14.58,"high":14.62,"low":13.85,"open":14.26,"volume":2555175}]},{"date":"2000-10-19","estimated":0.11,"reported":0.16,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":8.51,"high":8.69,"low":8.51,"open":8.63,"volume":2046765},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":8.75,"high":8.87,"low":8.51,"open":8.57,"volume":2821665},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":8.93,"high":8.99,"low":8.75,"open":8.93,"volume":2661120},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":8.99,"high":9.11,"low":8.99,"open":8.99,"volume":2235975},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":9.05,"high":9.17,"low":8.99,"open":9.05,"volume":1922865},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":9.11,"high":9.23,"low":8.99,"open":9.17,"volume":1537725},{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":8.81,"high":9.23,"low":8.57,"open":9.23,"volume":2267475},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":9.11,"high":9.11,"low":8.69,"open":8.75,"volume":1280055},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":9.4,"high":9.52,"low":9.29,"open":9.4,"volume":2523780},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":9.4,"high":9.46,"low":9.35,"open":9.46,"volume":1851045},{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":9.17,"high":9.4,"low":8.99,"open":9.35,"volume":1696695}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":9.05,"high":9.4,"low":8.93,"open":9.29,"volume":2099265},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":9.17,"high":9.23,"low":8.99,"open":9.05,"volume":1379490},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":9.17,"high":9.35,"low":9.05,"open":9.17,"volume":835380},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":9.46,"high":9.52,"low":9.11,"open":9.17,"volume":1737435},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":9.88,"high":10.12,"low":9.58,"open":10.12,"volume":2116275},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":9.94,"high":10.06,"low":9.58,"open":10,"volume":1277010},{"timestamp":972653400,"date":"2000-10-27","index":5212,"close":10,"high":10,"low":9.64,"open":9.88,"volume":1127490},{"timestamp":972916200,"date":"2000-10-30","index":5213,"close":10.36,"high":10.48,"low":9.88,"open":10,"volume":1536885},{"timestamp":973002600,"date":"2000-10-31","index":5214,"close":10.48,"high":10.48,"low":10.06,"open":10.36,"volume":1695225},{"timestamp":973089000,"date":"2000-11-01","index":5215,"close":10.6,"high":10.65,"low":10.36,"open":10.42,"volume":1664460},{"timestamp":973175400,"date":"2000-11-02","index":5216,"close":10.42,"high":10.6,"low":10.36,"open":10.54,"volume":975975}]}] diff --git a/data/ADM_partial.json b/data/ADM_partial.json index e6d449a95..648b2e1a2 100644 --- a/data/ADM_partial.json +++ b/data/ADM_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":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":1.28,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":1.22,"reported":1.03,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":63.4,"high":64.5,"low":63.31,"open":64.18,"volume":2869200},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":64.56,"high":64.68,"low":62.63,"open":63,"volume":2130000},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":65.72,"high":65.79,"low":64.72,"open":64.73,"volume":2490500},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":64.79,"high":66.08,"low":64.66,"open":65.28,"volume":1947500},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":64.19,"high":64.92,"low":63.53,"open":64.91,"volume":2730400},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":64.15,"high":64.39,"low":63.41,"open":64.39,"volume":1404300},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":62.22,"high":63.99,"low":62.19,"open":63.81,"volume":2255400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":62.65,"high":63.04,"low":61.89,"open":62.17,"volume":1847300},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":63.32,"high":64.31,"low":62.8,"open":62.8,"volume":1998700},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":63.98,"high":64.03,"low":63.14,"open":63.32,"volume":2048300},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":63.3,"high":64.24,"low":63.28,"open":63.78,"volume":3293500}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":62.5,"high":63.14,"low":59.04,"open":61,"volume":6377400},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":62.01,"high":62.63,"low":61,"open":62.12,"volume":4783600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":60.48,"high":62.67,"low":60.14,"open":62.31,"volume":3561900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":58.91,"high":60.57,"low":58.65,"open":60.26,"volume":4081500},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":58.18,"high":58.96,"low":57.58,"open":58,"volume":4091700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":57.96,"high":58.66,"low":57.74,"open":58.3,"volume":3019500},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":58.18,"high":59.21,"low":58.15,"open":58.61,"volume":2778100},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":58.48,"high":59.24,"low":58.27,"open":58.27,"volume":1849200},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":58.44,"high":58.5,"low":57.92,"open":58.27,"volume":1640200},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":58.07,"high":58.6,"low":57.72,"open":58.5,"volume":2045800},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":58.38,"high":58.43,"low":56.88,"open":57.88,"volume":3625500}]},{"date":"2024-04-30","estimated":1.36,"reported":1.46,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":60.52,"high":61.58,"low":60.17,"open":61.35,"volume":3154700},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":60.27,"high":60.72,"low":59.88,"open":60.68,"volume":3032300},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":60.42,"high":61.11,"low":60.22,"open":60.36,"volume":2400400},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":61.72,"high":61.88,"low":60.31,"open":60.51,"volume":3066800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":62.6,"high":62.91,"low":61.61,"open":61.85,"volume":7987200},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":62.5,"high":62.96,"low":61.56,"open":62.5,"volume":3169600},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":61.79,"high":62.29,"low":61.51,"open":61.99,"volume":3195200},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":61.56,"high":61.81,"low":60.42,"open":61.02,"volume":3708600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":61,"high":61.95,"low":60.61,"open":61.8,"volume":2726500},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":60.1,"high":61,"low":60.08,"open":60.72,"volume":2708800},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":60.69,"high":60.79,"low":60.21,"open":60.21,"volume":2977300}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":58.66,"high":60.78,"low":57.36,"open":60.78,"volume":6731000},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":58.37,"high":59.77,"low":58.24,"open":58.55,"volume":5208400},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":59.35,"high":59.46,"low":58.26,"open":58.73,"volume":3746200},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":59.17,"high":59.68,"low":58.86,"open":59.31,"volume":3273800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":60.19,"high":60.25,"low":58.92,"open":59.47,"volume":4187500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":61.59,"high":61.63,"low":60.72,"open":60.8,"volume":4171800},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":62.03,"high":62.48,"low":61.06,"open":61.25,"volume":4275500},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":62.44,"high":62.67,"low":61.97,"open":62.21,"volume":4173100},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":62.98,"high":63.06,"low":62.24,"open":62.64,"volume":2924300},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":62.63,"high":63.69,"low":62.5,"open":63.11,"volume":3690500},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":61.67,"high":62.98,"low":61.32,"open":62.98,"volume":3959800}]},{"date":"2024-03-12","estimated":1.43,"reported":1.36,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":11078,"close":53.17,"high":53.6,"low":53.03,"open":53.44,"volume":3044200},{"timestamp":1709044200,"date":"2024-02-27","index":11079,"close":52.79,"high":53.78,"low":52.7,"open":53.42,"volume":3783300},{"timestamp":1709130600,"date":"2024-02-28","index":11080,"close":53.01,"high":53.48,"low":52.65,"open":52.8,"volume":3027900},{"timestamp":1709217000,"date":"2024-02-29","index":11081,"close":53.11,"high":53.88,"low":52.8,"open":53.54,"volume":4941700},{"timestamp":1709303400,"date":"2024-03-01","index":11082,"close":54.24,"high":54.75,"low":53.55,"open":54.64,"volume":8080000},{"timestamp":1709562600,"date":"2024-03-04","index":11083,"close":53.22,"high":54.39,"low":52.92,"open":54.25,"volume":4712600},{"timestamp":1709649000,"date":"2024-03-05","index":11084,"close":53.46,"high":53.73,"low":52.89,"open":52.96,"volume":4131400},{"timestamp":1709735400,"date":"2024-03-06","index":11085,"close":54.15,"high":54.39,"low":53.61,"open":53.76,"volume":3473600},{"timestamp":1709821800,"date":"2024-03-07","index":11086,"close":54.25,"high":55.83,"low":53.4,"open":54.38,"volume":11253200},{"timestamp":1709908200,"date":"2024-03-08","index":11087,"close":54.81,"high":55.24,"low":53.95,"open":54.21,"volume":4756500},{"timestamp":1710163800,"date":"2024-03-11","index":11088,"close":54.91,"high":55.56,"low":54.67,"open":54.69,"volume":5209600}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":11089,"close":57.07,"high":58.46,"low":56.68,"open":57.08,"volume":10926000},{"timestamp":1710336600,"date":"2024-03-13","index":11090,"close":58.27,"high":59.32,"low":57.45,"open":57.5,"volume":14417800},{"timestamp":1710423000,"date":"2024-03-14","index":11091,"close":58.21,"high":59.59,"low":57.67,"open":58.39,"volume":8970100},{"timestamp":1710509400,"date":"2024-03-15","index":11092,"close":59.31,"high":59.78,"low":57.71,"open":57.77,"volume":14039300},{"timestamp":1710768600,"date":"2024-03-18","index":11093,"close":60.41,"high":61.1,"low":59.1,"open":59.1,"volume":7266100},{"timestamp":1710855000,"date":"2024-03-19","index":11094,"close":61.03,"high":61.23,"low":60.16,"open":60.16,"volume":6668900},{"timestamp":1710941400,"date":"2024-03-20","index":11095,"close":61.31,"high":61.77,"low":60.89,"open":61.03,"volume":5097400},{"timestamp":1711027800,"date":"2024-03-21","index":11096,"close":62.47,"high":62.99,"low":61.47,"open":61.51,"volume":6053400},{"timestamp":1711114200,"date":"2024-03-22","index":11097,"close":62,"high":63.09,"low":61.6,"open":63,"volume":4434100},{"timestamp":1711373400,"date":"2024-03-25","index":11098,"close":62.51,"high":63.08,"low":62.01,"open":62.1,"volume":4296500},{"timestamp":1711459800,"date":"2024-03-26","index":11099,"close":61.82,"high":62.61,"low":61.71,"open":62.61,"volume":3903500}]},{"date":"2023-10-24","estimated":1.52,"reported":1.63,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":10983,"close":73.9,"high":74.35,"low":72.86,"open":72.86,"volume":1845300},{"timestamp":1696944600,"date":"2023-10-10","index":10984,"close":74.15,"high":74.88,"low":73.94,"open":74.44,"volume":2159100},{"timestamp":1697031000,"date":"2023-10-11","index":10985,"close":73.7,"high":74.76,"low":73.29,"open":74.28,"volume":1981900},{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":72.77,"high":73.88,"low":72.01,"open":73.8,"volume":1898100},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":73.32,"high":73.48,"low":72.69,"open":72.7,"volume":1699400},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":74.52,"high":74.56,"low":73.38,"open":74,"volume":2042100},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":75.2,"high":75.51,"low":73.59,"open":73.67,"volume":1916100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":74.52,"high":76.06,"low":74.46,"open":75,"volume":1919200},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":73.84,"high":74.71,"low":73.61,"open":74.49,"volume":2164000},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":72.85,"high":74.24,"low":72.83,"open":74.04,"volume":2457300},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":72.4,"high":73.34,"low":72.37,"open":72.74,"volume":2718400}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":69.47,"high":72.63,"low":69.46,"open":71.68,"volume":5912100},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":71.05,"high":71.17,"low":69.31,"open":69.73,"volume":3672100},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":71.85,"high":72.47,"low":71.09,"open":71.13,"volume":3319300},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":70.04,"high":71.84,"low":69.69,"open":71.61,"volume":2915300},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":71.42,"high":71.75,"low":70.35,"open":70.4,"volume":2333300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":71.57,"high":72.02,"low":71.3,"open":71.53,"volume":2627000},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":71.37,"high":72.24,"low":71.22,"open":71.85,"volume":2516300},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":72.42,"high":72.59,"low":71.12,"open":71.43,"volume":2547300},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":72.91,"high":73.7,"low":72.72,"open":73.05,"volume":2330800},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":72.56,"high":73.37,"low":72.44,"open":72.91,"volume":2911100},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":72.11,"high":72.64,"low":71.97,"open":72.38,"volume":2575400}]},{"date":"2023-07-25","estimated":1.6,"reported":1.89,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":10919,"close":78.54,"high":79.29,"low":78.07,"open":78.07,"volume":3159200},{"timestamp":1689082200,"date":"2023-07-11","index":10920,"close":80.47,"high":80.6,"low":78.86,"open":78.93,"volume":2769200},{"timestamp":1689168600,"date":"2023-07-12","index":10921,"close":78.73,"high":80.88,"low":78.63,"open":80.8,"volume":2982500},{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":79.17,"high":79.43,"low":78.39,"open":79.03,"volume":2194800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":78.2,"high":79.66,"low":78.08,"open":79.66,"volume":1869800},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":79.56,"high":79.76,"low":78.27,"open":78.63,"volume":2441100},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":80.75,"high":81.62,"low":79.42,"open":79.58,"volume":2793900},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":81,"high":81.57,"low":80.31,"open":81.03,"volume":2329500},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":82.63,"high":82.88,"low":81.63,"open":81.88,"volume":2934300},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":82.14,"high":82.99,"low":82.1,"open":82.96,"volume":2537900},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":83.11,"high":83.74,"low":82.31,"open":82.55,"volume":3059600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":86.05,"high":86.3,"low":82.71,"open":83.24,"volume":4330300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":86.9,"high":87.3,"low":86.33,"open":86.8,"volume":3134400},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":85.79,"high":87.29,"low":85.47,"open":86.9,"volume":2676400},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":86.39,"high":86.49,"low":85.91,"open":86.28,"volume":1620900},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":84.96,"high":87,"low":84.36,"open":86.99,"volume":5483600},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":84.98,"high":85.23,"low":83.89,"open":84.43,"volume":2293200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":84.79,"high":85.88,"low":84.3,"open":84.49,"volume":2793500},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":84.97,"high":85.51,"low":84.29,"open":84.49,"volume":2134200},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":85.55,"high":87,"low":85.51,"open":85.54,"volume":3437500},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":87.21,"high":87.29,"low":85.4,"open":85.55,"volume":2750600},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":86.44,"high":86.79,"low":85.16,"open":86.34,"volume":2371500}]},{"date":"2023-04-25","estimated":1.78,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":10857,"close":80.05,"high":80.24,"low":78.83,"open":78.83,"volume":2108600},{"timestamp":1681219800,"date":"2023-04-11","index":10858,"close":81.39,"high":81.84,"low":80.21,"open":80.23,"volume":2521900},{"timestamp":1681306200,"date":"2023-04-12","index":10859,"close":81.11,"high":81.8,"low":80.99,"open":81.39,"volume":2432000},{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":81.22,"high":81.59,"low":80.35,"open":80.92,"volume":2154800},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":81.79,"high":82.85,"low":81.58,"open":81.9,"volume":2548800},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":82.2,"high":82.29,"low":81.63,"open":81.99,"volume":1654800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":82.55,"high":82.7,"low":81.99,"open":82.03,"volume":1807000},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":81.95,"high":82.95,"low":81.41,"open":82.86,"volume":2168200},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":81,"high":81.71,"low":80.63,"open":81.36,"volume":1932300},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":80.5,"high":81.52,"low":80.47,"open":81.48,"volume":2160000},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":80.8,"high":81.47,"low":80.49,"open":80.81,"volume":2501900}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":75.9,"high":79.05,"low":75.62,"open":78.5,"volume":5777600},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":77.03,"high":77.69,"low":75.27,"open":75.82,"volume":3457700},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":78.01,"high":78.59,"low":76.58,"open":76.7,"volume":3294100},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":78.08,"high":78.18,"low":77.3,"open":77.56,"volume":3474600},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":77.8,"high":78.66,"low":77.58,"open":78.24,"volume":1872300},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":75.52,"high":77.09,"low":74.97,"open":77.09,"volume":3479500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":75.02,"high":76.38,"low":74.93,"open":75.82,"volume":2590100},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":74.22,"high":75.47,"low":73.76,"open":74.78,"volume":3434900},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":75.96,"high":76.17,"low":74.73,"open":74.84,"volume":2507900},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":75.4,"high":76.53,"low":75.25,"open":76.28,"volume":2272700},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":75.02,"high":75.4,"low":74.29,"open":75,"volume":2464100}]},{"date":"2023-01-26","estimated":1.65,"reported":1.93,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":10796,"close":86.23,"high":86.4,"low":85.17,"open":85.68,"volume":2615000},{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":86.68,"high":86.84,"low":86.02,"open":86.76,"volume":2692500},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":87.39,"high":87.64,"low":86.16,"open":86.8,"volume":2813100},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":88.4,"high":88.71,"low":87,"open":87,"volume":2488300},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":88.09,"high":89.32,"low":88.08,"open":88.56,"volume":2744500},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":85,"high":88.31,"low":84.89,"open":88,"volume":3522600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":85.31,"high":87,"low":85.09,"open":85.18,"volume":3148500},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":84.75,"high":85.63,"low":83.96,"open":85.39,"volume":10151400},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":84.35,"high":84.72,"low":83.24,"open":84.7,"volume":4333100},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":85.77,"high":85.91,"low":83.1,"open":84.65,"volume":2458200},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":85.57,"high":85.6,"low":84.14,"open":84.83,"volume":3000400}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":84.9,"high":86.26,"low":82.81,"open":86.09,"volume":4499600},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":83.63,"high":85.67,"low":83.34,"open":85.3,"volume":3527600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":82.25,"high":83.33,"low":81.93,"open":83.13,"volume":4036400},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":82.85,"high":82.98,"low":81.11,"open":81.56,"volume":5008000},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":83.37,"high":83.84,"low":82.53,"open":82.74,"volume":5673900},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":82.31,"high":83,"low":81.09,"open":82.37,"volume":5729200},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":82.28,"high":83.69,"low":82.07,"open":83,"volume":2702800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":82.56,"high":82.93,"low":82,"open":82.3,"volume":2881300},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":82.66,"high":82.75,"low":81.71,"open":82.35,"volume":3326400},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":81.6,"high":82.99,"low":81.22,"open":81.99,"volume":3082700},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":80.6,"high":86.14,"low":80.3,"open":81.74,"volume":3743100}]},{"date":"2022-10-25","estimated":1.44,"reported":1.86,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":10733,"close":86.61,"high":87.6,"low":85.87,"open":86.81,"volume":2261700},{"timestamp":1665495000,"date":"2022-10-11","index":10734,"close":86.3,"high":87.56,"low":84.69,"open":85.93,"volume":2587000},{"timestamp":1665581400,"date":"2022-10-12","index":10735,"close":86.03,"high":86.91,"low":83.81,"open":86.3,"volume":4447100},{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":88.84,"high":88.96,"low":84.5,"open":84.81,"volume":2066400},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":83.38,"high":89.23,"low":83.3,"open":89.23,"volume":2997600},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":85.76,"high":86.19,"low":84.75,"open":84.75,"volume":2484200},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":87.77,"high":87.94,"low":86.33,"open":86.66,"volume":1912500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":88.35,"high":88.71,"low":87.42,"open":87.98,"volume":1786700},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":88.33,"high":89.71,"low":88.03,"open":89,"volume":3182200},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":89.69,"high":90.06,"low":87.24,"open":87.62,"volume":2222900},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":89.28,"high":90.46,"low":89.11,"open":89.99,"volume":2253100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":91.14,"high":91.66,"low":88.56,"open":90.23,"volume":4168000},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":93.59,"high":94.13,"low":91.89,"open":92.07,"volume":3741600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":94.13,"high":96.13,"low":93.79,"open":94.27,"volume":3210600},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":94.88,"high":95.46,"low":93.44,"open":94.02,"volume":1901100},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":96.98,"high":97.84,"low":95.21,"open":95.31,"volume":4720600},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":97.53,"high":97.98,"low":96.37,"open":97.36,"volume":2324200},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":95.8,"high":97.89,"low":94.89,"open":95.95,"volume":2797300},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":96.28,"high":97.23,"low":94.36,"open":95.48,"volume":1992800},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":95.19,"high":98.28,"low":94.98,"open":97.88,"volume":2787000},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":95.6,"high":95.66,"low":94.27,"open":95.2,"volume":2821800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":96.39,"high":96.79,"low":95.21,"open":95.81,"volume":2132900}]},{"date":"2022-07-26","estimated":1.71,"reported":2.15,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":10669,"close":72.63,"high":73.68,"low":72.52,"open":72.95,"volume":1896100},{"timestamp":1657632600,"date":"2022-07-12","index":10670,"close":72.85,"high":73.98,"low":71.55,"open":71.91,"volume":2016500},{"timestamp":1657719000,"date":"2022-07-13","index":10671,"close":72.69,"high":73.3,"low":72,"open":72.47,"volume":2093000},{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":71.7,"high":71.92,"low":70.02,"open":71.16,"volume":3104000},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":72,"high":72.58,"low":71.15,"open":72.35,"volume":2048500},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":72.55,"high":73.85,"low":72.35,"open":72.71,"volume":2211700},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":73.83,"high":74.03,"low":72.65,"open":72.95,"volume":1862800},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":74.57,"high":74.75,"low":72.84,"open":73.25,"volume":1988100},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":74.02,"high":74.34,"low":73.38,"open":74.01,"volume":1548200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":73.84,"high":74.7,"low":73.4,"open":74,"volume":1480700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":75.62,"high":76.43,"low":74.37,"open":74.8,"volume":2709800}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":78.92,"high":80,"low":76.65,"open":78.28,"volume":5602400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":80.45,"high":80.86,"low":77.63,"open":78.25,"volume":4388900},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":79.35,"high":81.07,"low":78.99,"open":79.93,"volume":3022200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":82.77,"high":82.84,"low":79.81,"open":79.83,"volume":4656000},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":84.26,"high":84.82,"low":82.76,"open":82.89,"volume":3843400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":82.79,"high":84.43,"low":82.65,"open":84.07,"volume":3187700},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":82.25,"high":82.85,"low":81.46,"open":82.44,"volume":2538300},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":82.02,"high":82.58,"low":81.38,"open":81.83,"volume":2413200},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":82.76,"high":83.8,"low":81.48,"open":81.87,"volume":2178400},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":82.49,"high":83.34,"low":82.25,"open":82.9,"volume":2522000},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":82.86,"high":84,"low":82.52,"open":82.9,"volume":1751600}]},{"date":"2022-04-26","estimated":1.41,"reported":1.9,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":10607,"close":95.25,"high":96.03,"low":94.16,"open":95.07,"volume":4721300},{"timestamp":1649683800,"date":"2022-04-11","index":10608,"close":94.57,"high":96.99,"low":94.51,"open":96.91,"volume":3784600},{"timestamp":1649770200,"date":"2022-04-12","index":10609,"close":95.07,"high":96.3,"low":94.27,"open":95.02,"volume":4400600},{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":95.55,"high":96.15,"low":93.91,"open":95.28,"volume":2781600},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":96.91,"high":97.64,"low":95.73,"open":95.94,"volume":2459800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":96.46,"high":97.7,"low":95.31,"open":95.76,"volume":3077900},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":95.93,"high":96.05,"low":94.01,"open":95.55,"volume":3848700},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":98.22,"high":98.44,"low":95.65,"open":96.06,"volume":3258600},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":96.05,"high":98.88,"low":95.79,"open":98.71,"volume":3600300},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":92.18,"high":96.12,"low":92.02,"open":95.96,"volume":4111600},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.96,"high":91.75,"low":88.76,"open":91.5,"volume":5029800}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":90.64,"high":95.97,"low":89.96,"open":94.61,"volume":7081100},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":93.92,"high":95.55,"low":89.62,"open":92.81,"volume":7217600},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":92.51,"high":94.73,"low":91.16,"open":94.67,"volume":5018200},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":89.56,"high":92.73,"low":89.39,"open":91.98,"volume":6341700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.31,"high":90.45,"low":88,"open":90.21,"volume":3578500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":89.76,"high":90.88,"low":88.84,"open":89.29,"volume":3859500},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":91.15,"high":91.3,"low":88.92,"open":90.24,"volume":3413600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":89.41,"high":91.71,"low":88.31,"open":91.15,"volume":2934800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":89.73,"high":90.14,"low":88.37,"open":88.91,"volume":2597500},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":84.36,"high":88.55,"low":83.99,"open":88.52,"volume":4329000},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":84.97,"high":88.09,"low":84.09,"open":85.31,"volume":4026600}]},{"date":"2022-01-25","estimated":1.37,"reported":1.5,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":10544,"close":69.81,"high":69.86,"low":68.95,"open":69.34,"volume":2029200},{"timestamp":1641825000,"date":"2022-01-10","index":10545,"close":69.93,"high":70.5,"low":69.19,"open":69.82,"volume":2583700},{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":70.48,"high":70.57,"low":69.57,"open":70.2,"volume":2483000},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":70.42,"high":70.95,"low":69.81,"open":70.55,"volume":2224000},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":70.9,"high":71.23,"low":70.58,"open":70.65,"volume":1930600},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":71.55,"high":71.67,"low":70.42,"open":70.84,"volume":1757300},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":71.27,"high":71.52,"low":70.47,"open":70.96,"volume":2094000},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":71,"high":72.12,"low":71,"open":71.56,"volume":2638500},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":68.89,"high":71.41,"low":68.81,"open":71.09,"volume":3803700},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":68.94,"high":69.66,"low":68.33,"open":69.23,"volume":5093300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":68.59,"high":68.82,"low":66.7,"open":68.4,"volume":4235400}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":68.37,"high":68.95,"low":65.64,"open":67.5,"volume":4188200},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":72.27,"high":72.52,"low":69.63,"open":69.99,"volume":6153400},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":74.2,"high":75.23,"low":72.75,"open":72.84,"volume":8203000},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":75.92,"high":75.96,"low":74,"open":74.16,"volume":5871300},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":75,"high":75.57,"low":73.6,"open":75.33,"volume":5621300},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":75.53,"high":75.75,"low":74.74,"open":75.2,"volume":2791000},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":76.69,"high":76.84,"low":75.2,"open":75.47,"volume":2841200},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":75.67,"high":76.46,"low":75.15,"open":76.01,"volume":2116200},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":75.71,"high":76.29,"low":74.61,"open":75.96,"volume":2435500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":75.98,"high":76.29,"low":75.27,"open":75.91,"volume":2111600},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":76.69,"high":77.1,"low":75.98,"open":76.3,"volume":2416200}]},{"date":"2021-10-26","estimated":0.89,"reported":0.97,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":63.97,"high":64.45,"low":63.25,"open":63.55,"volume":1955300},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":63.39,"high":63.68,"low":62.99,"open":63.3,"volume":2080100},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":62.92,"high":63.59,"low":62.21,"open":63.5,"volume":2172800},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":64.17,"high":64.21,"low":62.65,"open":63.45,"volume":1971600},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":63.95,"high":64.52,"low":63.75,"open":64.5,"volume":2149600},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":63.8,"high":64.56,"low":63.11,"open":63.81,"volume":1686100},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":64.54,"high":64.57,"low":63.44,"open":64.08,"volume":1553200},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":64.84,"high":65.26,"low":64.3,"open":64.84,"volume":2290000},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":64.87,"high":65.16,"low":64.36,"open":64.78,"volume":1488600},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":66.22,"high":66.44,"low":64.93,"open":64.93,"volume":1692200},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":66.63,"high":66.76,"low":66.04,"open":66.4,"volume":2424000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":65.36,"high":66.78,"low":65.22,"open":66.65,"volume":3276000},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":64.53,"high":66.09,"low":64.42,"open":65.79,"volume":2638000},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":64.84,"high":65.15,"low":64.08,"open":64.6,"volume":2991900},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":64.24,"high":65.14,"low":64.19,"open":64.71,"volume":3301700},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":63.61,"high":64.62,"low":63.45,"open":64.51,"volume":3187300},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":63.37,"high":63.68,"low":63.14,"open":63.62,"volume":2782100},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":64.9,"high":64.91,"low":62.58,"open":63,"volume":4029100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":64.23,"high":65.19,"low":64.01,"open":64.94,"volume":2174600},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":64.49,"high":65.08,"low":63.98,"open":64.69,"volume":2371500},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":63.8,"high":65.12,"low":63.63,"open":64.75,"volume":2563200},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":64.43,"high":64.47,"low":63.45,"open":63.84,"volume":1839200}]},{"date":"2021-07-27","estimated":1.03,"reported":1.33,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":60,"high":60.57,"low":59.74,"open":60.5,"volume":2049300},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":59.24,"high":60.2,"low":59.09,"open":59.9,"volume":1821800},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":58.78,"high":59.71,"low":58.66,"open":59.07,"volume":1522700},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":59.02,"high":59.14,"low":58.52,"open":58.57,"volume":1433500},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":58.21,"high":59.37,"low":58.01,"open":59.24,"volume":1788600},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":57.45,"high":58.01,"low":56.91,"open":57.61,"volume":2593300},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":58.03,"high":58.7,"low":57.27,"open":57.52,"volume":2322000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":58.1,"high":58.77,"low":57.92,"open":58.27,"volume":3063200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":57.41,"high":58,"low":56.96,"open":57.96,"volume":2263500},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":58.01,"high":58.15,"low":57.29,"open":57.57,"volume":1897100},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":58.44,"high":58.85,"low":58.22,"open":58.22,"volume":3221100}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":58.85,"high":59.83,"low":57.53,"open":59.05,"volume":3993700},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":58.64,"high":59.02,"low":57.64,"open":58.7,"volume":3210200},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":59.6,"high":59.74,"low":58.96,"open":59.3,"volume":2023300},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":59.72,"high":60.54,"low":59.63,"open":59.77,"volume":3612000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":59.36,"high":60.7,"low":59.33,"open":59.93,"volume":2152400},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":59.79,"high":59.91,"low":58.52,"open":59.38,"volume":1481300},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":58.75,"high":59.57,"low":58.51,"open":59.57,"volume":2232700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":58.8,"high":59.35,"low":58.73,"open":59.14,"volume":2330900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":60.29,"high":60.44,"low":59.19,"open":59.19,"volume":3110000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":60.56,"high":60.79,"low":59.87,"open":60.28,"volume":2585400},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":61.41,"high":61.44,"low":60.5,"open":60.6,"volume":2726800}]},{"date":"2021-04-27","estimated":1.04,"reported":1.39,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":58.59,"high":58.94,"low":58.29,"open":58.8,"volume":1750900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":57.9,"high":58.38,"low":57.65,"open":58.28,"volume":2077200},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":58.55,"high":58.75,"low":57.79,"open":58,"volume":2022100},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":58.67,"high":59.02,"low":58.09,"open":58.99,"volume":1733900},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":59.45,"high":59.58,"low":58.64,"open":59.14,"volume":1819200},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":59.29,"high":59.74,"low":58.86,"open":59.64,"volume":2089100},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":58.71,"high":59.48,"low":58.28,"open":59.29,"volume":1473400},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":59.83,"high":59.94,"low":58.75,"open":59.08,"volume":1941200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":58.87,"high":59.67,"low":58.74,"open":59.46,"volume":2134900},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.41,"high":59.65,"low":58.63,"open":59.06,"volume":2148000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":59.98,"high":60.71,"low":59.48,"open":59.63,"volume":3840700}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":61.82,"high":62.51,"low":59.5,"open":59.83,"volume":4741200},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":63.1,"high":63.31,"low":61.9,"open":62.3,"volume":3660700},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":63.56,"high":63.9,"low":62.83,"open":63.72,"volume":4124600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":63.13,"high":63.43,"low":62.69,"open":63.43,"volume":3332000},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":64.63,"high":64.91,"low":63.71,"open":63.86,"volume":3359700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":65.1,"high":65.42,"low":64.49,"open":64.6,"volume":3015400},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":66.2,"high":66.28,"low":64.84,"open":65.3,"volume":3453100},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":66.69,"high":66.86,"low":65.66,"open":66.6,"volume":3417700},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":67.02,"high":67.34,"low":66.13,"open":66.63,"volume":2852100},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":67.63,"high":68.68,"low":67.26,"open":67.26,"volume":4003800},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":66.89,"high":67.73,"low":66.05,"open":67.41,"volume":2382900}]},{"date":"2021-01-26","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":52.57,"high":53.11,"low":51.7,"open":52.62,"volume":2909100},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":52.04,"high":52.48,"low":51.68,"open":51.83,"volume":2238800},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":51.4,"high":52.16,"low":51.39,"open":52.16,"volume":2523100},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":51.77,"high":52.33,"low":50.89,"open":51.27,"volume":4196700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":52.87,"high":53.38,"low":52.16,"open":52.36,"volume":2373900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":52.2,"high":52.77,"low":51.58,"open":52.55,"volume":2676700},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":53.1,"high":53.25,"low":52.53,"open":52.91,"volume":3321700},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":53.5,"high":53.99,"low":52.79,"open":53.45,"volume":2307400},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":52.79,"high":53.63,"low":52.69,"open":53.32,"volume":1812500},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":52.82,"high":53.11,"low":51.92,"open":52.38,"volume":1818800},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":53.09,"high":53.69,"low":52.53,"open":52.82,"volume":2556200}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":52.18,"high":53.3,"low":51.83,"open":53.1,"volume":2637800},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":49.58,"high":51.94,"low":49.28,"open":51.53,"volume":3744500},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":51.01,"high":51.31,"low":49.58,"open":49.93,"volume":2962100},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":50.01,"high":50.9,"low":49.7,"open":50.73,"volume":4765400},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":50.48,"high":50.75,"low":50.18,"open":50.48,"volume":2562300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":50.94,"high":51.82,"low":50.8,"open":51,"volume":4181800},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":51.44,"high":51.58,"low":50.76,"open":50.99,"volume":2221700},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":52.52,"high":52.53,"low":51.47,"open":51.51,"volume":1874700},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":53.3,"high":53.31,"low":52.68,"open":53.03,"volume":2577500},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":53.65,"high":53.82,"low":53.14,"open":53.3,"volume":2233000},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":54.48,"high":54.7,"low":53.37,"open":53.75,"volume":2661300}]},{"date":"2020-10-29","estimated":0.71,"reported":0.89,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":48.85,"high":49.14,"low":47.85,"open":48.03,"volume":4577400},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":49.94,"high":49.97,"low":48.18,"open":48.45,"volume":2759200},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":49.79,"high":50.22,"low":49.63,"open":50.04,"volume":2192300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":50.31,"high":51.47,"low":50,"open":50.71,"volume":3823700},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":50.87,"high":51.31,"low":50.52,"open":50.83,"volume":3246900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":50.81,"high":51.6,"low":50.77,"open":50.77,"volume":2711000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":51.68,"high":51.78,"low":50.82,"open":50.88,"volume":2309400},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":51.87,"high":52.05,"low":51.59,"open":51.88,"volume":2028100},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":51.19,"high":51.77,"low":50.84,"open":51.67,"volume":2491400},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":50.36,"high":51.24,"low":50.36,"open":51.01,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":49.52,"high":50.92,"low":49.46,"open":49.7,"volume":4291300}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":49.92,"high":50.28,"low":48.93,"open":49.38,"volume":3687400},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":46.24,"high":49.58,"low":45.68,"open":48,"volume":6630100},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":48.56,"high":48.58,"low":46.95,"open":47.15,"volume":4924800},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":47.9,"high":49.6,"low":47.39,"open":49.32,"volume":4088600},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":46.51,"high":48.1,"low":46.46,"open":48.03,"volume":3781500},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":47.91,"high":48.42,"low":46.87,"open":47.05,"volume":2946300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":48.27,"high":48.73,"low":47.75,"open":48.2,"volume":3125400},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":49.29,"high":51.39,"low":49.27,"open":50.2,"volume":3642200},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":50.15,"high":50.64,"low":49.49,"open":49.65,"volume":2481900},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":50.09,"high":50.5,"low":48.84,"open":50.5,"volume":2523400},{"timestamp":1605191400,"date":"2020-11-12","index":10254,"close":49.33,"high":49.88,"low":48.84,"open":49.88,"volume":2084400}]},{"date":"2020-07-29","estimated":0.51,"reported":0.85,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":40.44,"high":40.57,"low":39.44,"open":39.79,"volume":2169700},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":40.9,"high":41.2,"low":40.6,"open":41,"volume":2132500},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":40.96,"high":41.34,"low":40.58,"open":40.82,"volume":2496600},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":41.17,"high":41.33,"low":40.9,"open":41.08,"volume":1974200},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":40.22,"high":41,"low":40.22,"open":41,"volume":2115300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":40.86,"high":41.34,"low":40.3,"open":40.36,"volume":1855400},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":41.16,"high":41.3,"low":40.59,"open":40.78,"volume":1862800},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":42.26,"high":42.27,"low":41.2,"open":41.3,"volume":2616600},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":42.09,"high":42.7,"low":41.97,"open":42.39,"volume":2458800},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":42.13,"high":42.15,"low":40.8,"open":41.32,"volume":2290700},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":42.59,"high":42.97,"low":42.13,"open":42.13,"volume":2556200}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":42.92,"high":43.28,"low":42.57,"open":43,"volume":2714700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":43.36,"high":43.6,"low":42.73,"open":43,"volume":2856600},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":42.83,"high":43.58,"low":42.03,"open":43.26,"volume":3500900},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":42.93,"high":43.34,"low":42.71,"open":42.97,"volume":2236200},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":42.72,"high":42.9,"low":42.47,"open":42.83,"volume":1979200},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":43.34,"high":43.46,"low":42.92,"open":43,"volume":2217200},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":43.55,"high":43.79,"low":43.3,"open":43.31,"volume":1745900},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":44.03,"high":44.1,"low":43.29,"open":43.37,"volume":2241400},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":44.49,"high":44.76,"low":44.13,"open":44.14,"volume":1936800},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":44.39,"high":45.21,"low":44.32,"open":45,"volume":2169500},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":44.45,"high":44.91,"low":44.37,"open":44.83,"volume":1940100}]},{"date":"2020-04-29","estimated":0.55,"reported":0.64,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":37.24,"high":37.52,"low":36.44,"open":36.86,"volume":3445500},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":35.49,"high":36.5,"low":35.23,"open":36.24,"volume":2691000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":35.66,"high":35.9,"low":34.68,"open":35.63,"volume":2736900},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":37.19,"high":37.35,"low":36.31,"open":36.7,"volume":3870200},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":36.34,"high":37.49,"low":36.31,"open":36.57,"volume":2588400},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":35,"high":35.78,"low":34.86,"open":35.76,"volume":2906600},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":35.4,"high":35.71,"low":34.76,"open":35.52,"volume":3132800},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":35.74,"high":36.2,"low":35.47,"open":35.59,"volume":2417400},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":35.99,"high":36.16,"low":35.36,"open":36.08,"volume":2244700},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":36.54,"high":36.71,"low":35.81,"open":35.87,"volume":1906500},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":37.17,"high":37.31,"low":36.31,"open":37.17,"volume":2657800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":38.41,"high":38.6,"low":37.64,"open":37.9,"volume":3875400},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":37.14,"high":38.71,"low":37.05,"open":38.4,"volume":4571500},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":35.12,"high":36.93,"low":34.94,"open":36.66,"volume":2772900},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":34.76,"high":34.96,"low":34.35,"open":34.77,"volume":2530500},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":34.96,"high":35.57,"low":34.92,"open":35.15,"volume":2623400},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":34.4,"high":35.31,"low":34.31,"open":35.08,"volume":2934400},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":34.76,"high":35.22,"low":34.69,"open":34.89,"volume":2964600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":36.39,"high":36.49,"low":35.25,"open":35.4,"volume":2890500},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":35.43,"high":36.08,"low":35.07,"open":36,"volume":2588600},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":34.74,"high":36.03,"low":34.66,"open":35.87,"volume":2321900},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":33.84,"high":34.8,"low":33.63,"open":34.5,"volume":2888800}]},{"date":"2020-01-29","estimated":0.69,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":44.42,"high":44.48,"low":43.98,"open":44.04,"volume":3167800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":44.5,"high":44.64,"low":44.08,"open":44.51,"volume":4798500},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":44.39,"high":44.84,"low":44.01,"open":44.35,"volume":2586700},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":45.34,"high":45.46,"low":44.59,"open":44.65,"volume":2585000},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":45.25,"high":45.55,"low":45.11,"open":45.4,"volume":2741700},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":45.12,"high":45.39,"low":44.87,"open":45.1,"volume":2663400},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":44.93,"high":45.31,"low":44.89,"open":45.24,"volume":2101400},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":44.97,"high":45.04,"low":44.51,"open":44.74,"volume":1459900},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":44.3,"high":45.06,"low":43.98,"open":45.05,"volume":2169300},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":43.53,"high":43.9,"low":43.37,"open":43.76,"volume":2718500},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":43.92,"high":44.11,"low":43.53,"open":43.7,"volume":2219100}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":43.68,"high":44.1,"low":43.66,"open":44.06,"volume":2799500},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":45.8,"high":46,"low":44.78,"open":45.62,"volume":5958800},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":44.76,"high":45.62,"low":44.55,"open":45.48,"volume":8398100},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":44.96,"high":45.27,"low":44.64,"open":44.97,"volume":3939400},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":45.37,"high":45.69,"low":45.27,"open":45.5,"volume":2567400},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":46.07,"high":46.14,"low":45.69,"open":45.78,"volume":3038600},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":45.98,"high":46.33,"low":45.94,"open":46.19,"volume":2387300},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":45.71,"high":46,"low":45.55,"open":45.73,"volume":2289400},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":45.68,"high":45.87,"low":45.36,"open":45.6,"volume":1695300},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":46.12,"high":46.51,"low":45.73,"open":45.9,"volume":2200100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":45.61,"high":46.17,"low":45.59,"open":45.95,"volume":2281000}]},{"date":"2019-10-31","estimated":0.69,"reported":0.77,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":39.7,"high":40.37,"low":39.64,"open":40.28,"volume":2529000},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":39.85,"high":39.96,"low":39.06,"open":39.62,"volume":2377700},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":39.64,"high":40.02,"low":39.63,"open":39.73,"volume":3559900},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":40.4,"high":40.47,"low":39.82,"open":39.94,"volume":2386700},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":40.56,"high":40.76,"low":40.01,"open":40.38,"volume":1619800},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":40.73,"high":40.78,"low":40.23,"open":40.52,"volume":1592800},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":40.54,"high":40.91,"low":40.26,"open":40.82,"volume":1789000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":41.01,"high":41.11,"low":40.42,"open":40.54,"volume":1944400},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":41.3,"high":41.74,"low":41.01,"open":41.32,"volume":2295000},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":41.51,"high":41.77,"low":40.99,"open":41.12,"volume":2508600},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":40.53,"high":41.33,"low":40.39,"open":41.31,"volume":3236700}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":42.04,"high":42.17,"low":40.49,"open":41.15,"volume":5368500},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":42.43,"high":42.45,"low":42.01,"open":42.27,"volume":3513300},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":43.06,"high":43.33,"low":42.5,"open":42.65,"volume":3542700},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":42.97,"high":43.55,"low":42.91,"open":43.45,"volume":2491600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":42.88,"high":43.17,"low":42.83,"open":42.97,"volume":1953200},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":43.54,"high":43.78,"low":43.07,"open":43.08,"volume":2639100},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":43.31,"high":43.34,"low":42.9,"open":43.33,"volume":2542200},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":43.53,"high":43.6,"low":42.95,"open":43.27,"volume":3094100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":43.24,"high":43.6,"low":43.04,"open":43.6,"volume":2613200},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":42.82,"high":43.19,"low":42.66,"open":43.05,"volume":1938000},{"timestamp":1573741800,"date":"2019-11-14","index":10003,"close":42.78,"high":43.11,"low":42.58,"open":42.9,"volume":2464700}]}] +[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":1.28,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":1.22,"reported":1.03,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":63.4,"high":64.5,"low":63.31,"open":64.18,"volume":2869200},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":64.56,"high":64.68,"low":62.63,"open":63,"volume":2130000},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":65.72,"high":65.79,"low":64.72,"open":64.73,"volume":2490500},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":64.79,"high":66.08,"low":64.66,"open":65.28,"volume":1947500},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":64.19,"high":64.92,"low":63.53,"open":64.91,"volume":2730400},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":64.15,"high":64.39,"low":63.41,"open":64.39,"volume":1404300},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":62.22,"high":63.99,"low":62.19,"open":63.81,"volume":2255400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":62.65,"high":63.04,"low":61.89,"open":62.17,"volume":1847300},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":63.32,"high":64.31,"low":62.8,"open":62.8,"volume":1998700},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":63.98,"high":64.03,"low":63.14,"open":63.32,"volume":2048300},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":63.3,"high":64.24,"low":63.28,"open":63.78,"volume":3293500}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":62.5,"high":63.14,"low":59.04,"open":61,"volume":6377400},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":62.01,"high":62.63,"low":61,"open":62.12,"volume":4783600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":60.48,"high":62.67,"low":60.14,"open":62.31,"volume":3561900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":58.91,"high":60.57,"low":58.65,"open":60.26,"volume":4081500},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":58.18,"high":58.96,"low":57.58,"open":58,"volume":4091700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":57.96,"high":58.66,"low":57.74,"open":58.3,"volume":3019500},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":58.18,"high":59.21,"low":58.15,"open":58.61,"volume":2778100},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":58.48,"high":59.24,"low":58.27,"open":58.27,"volume":1849200},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":58.44,"high":58.5,"low":57.92,"open":58.27,"volume":1640200},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":58.07,"high":58.6,"low":57.72,"open":58.5,"volume":2045800},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":58.38,"high":58.43,"low":56.88,"open":57.88,"volume":3625500}]},{"date":"2024-04-30","estimated":1.36,"reported":1.46,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":60.52,"high":61.58,"low":60.17,"open":61.35,"volume":3154700},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":60.27,"high":60.72,"low":59.88,"open":60.68,"volume":3032300},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":60.42,"high":61.11,"low":60.22,"open":60.36,"volume":2400400},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":61.72,"high":61.88,"low":60.31,"open":60.51,"volume":3066800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":62.6,"high":62.91,"low":61.61,"open":61.85,"volume":7987200},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":62.5,"high":62.96,"low":61.56,"open":62.5,"volume":3169600},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":61.79,"high":62.29,"low":61.51,"open":61.99,"volume":3195200},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":61.56,"high":61.81,"low":60.42,"open":61.02,"volume":3708600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":61,"high":61.95,"low":60.61,"open":61.8,"volume":2726500},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":60.1,"high":61,"low":60.08,"open":60.72,"volume":2708800},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":60.69,"high":60.79,"low":60.21,"open":60.21,"volume":2977300}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":58.66,"high":60.78,"low":57.36,"open":60.78,"volume":6731000},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":58.37,"high":59.77,"low":58.24,"open":58.55,"volume":5208400},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":59.35,"high":59.46,"low":58.26,"open":58.73,"volume":3746200},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":59.17,"high":59.68,"low":58.86,"open":59.31,"volume":3273800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":60.19,"high":60.25,"low":58.92,"open":59.47,"volume":4187500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":61.59,"high":61.63,"low":60.72,"open":60.8,"volume":4171800},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":62.03,"high":62.48,"low":61.06,"open":61.25,"volume":4275500},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":62.44,"high":62.67,"low":61.97,"open":62.21,"volume":4173100},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":62.98,"high":63.06,"low":62.24,"open":62.64,"volume":2924300},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":62.63,"high":63.69,"low":62.5,"open":63.11,"volume":3690500},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":61.67,"high":62.98,"low":61.32,"open":62.98,"volume":3959800}]},{"date":"2024-03-12","estimated":1.43,"reported":1.36,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":11078,"close":53.17,"high":53.6,"low":53.03,"open":53.44,"volume":3044200},{"timestamp":1709044200,"date":"2024-02-27","index":11079,"close":52.79,"high":53.78,"low":52.7,"open":53.42,"volume":3783300},{"timestamp":1709130600,"date":"2024-02-28","index":11080,"close":53.01,"high":53.48,"low":52.65,"open":52.8,"volume":3027900},{"timestamp":1709217000,"date":"2024-02-29","index":11081,"close":53.11,"high":53.88,"low":52.8,"open":53.54,"volume":4941700},{"timestamp":1709303400,"date":"2024-03-01","index":11082,"close":54.24,"high":54.75,"low":53.55,"open":54.64,"volume":8080000},{"timestamp":1709562600,"date":"2024-03-04","index":11083,"close":53.22,"high":54.39,"low":52.92,"open":54.25,"volume":4712600},{"timestamp":1709649000,"date":"2024-03-05","index":11084,"close":53.46,"high":53.73,"low":52.89,"open":52.96,"volume":4131400},{"timestamp":1709735400,"date":"2024-03-06","index":11085,"close":54.15,"high":54.39,"low":53.61,"open":53.76,"volume":3473600},{"timestamp":1709821800,"date":"2024-03-07","index":11086,"close":54.25,"high":55.83,"low":53.4,"open":54.38,"volume":11253200},{"timestamp":1709908200,"date":"2024-03-08","index":11087,"close":54.81,"high":55.24,"low":53.95,"open":54.21,"volume":4756500},{"timestamp":1710163800,"date":"2024-03-11","index":11088,"close":54.91,"high":55.56,"low":54.67,"open":54.69,"volume":5209600}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":11089,"close":57.07,"high":58.46,"low":56.68,"open":57.08,"volume":10926000},{"timestamp":1710336600,"date":"2024-03-13","index":11090,"close":58.27,"high":59.32,"low":57.45,"open":57.5,"volume":14417800},{"timestamp":1710423000,"date":"2024-03-14","index":11091,"close":58.21,"high":59.59,"low":57.67,"open":58.39,"volume":8970100},{"timestamp":1710509400,"date":"2024-03-15","index":11092,"close":59.31,"high":59.78,"low":57.71,"open":57.77,"volume":14039300},{"timestamp":1710768600,"date":"2024-03-18","index":11093,"close":60.41,"high":61.1,"low":59.1,"open":59.1,"volume":7266100},{"timestamp":1710855000,"date":"2024-03-19","index":11094,"close":61.03,"high":61.23,"low":60.16,"open":60.16,"volume":6668900},{"timestamp":1710941400,"date":"2024-03-20","index":11095,"close":61.31,"high":61.77,"low":60.89,"open":61.03,"volume":5097400},{"timestamp":1711027800,"date":"2024-03-21","index":11096,"close":62.47,"high":62.99,"low":61.47,"open":61.51,"volume":6053400},{"timestamp":1711114200,"date":"2024-03-22","index":11097,"close":62,"high":63.09,"low":61.6,"open":63,"volume":4434100},{"timestamp":1711373400,"date":"2024-03-25","index":11098,"close":62.51,"high":63.08,"low":62.01,"open":62.1,"volume":4296500},{"timestamp":1711459800,"date":"2024-03-26","index":11099,"close":61.82,"high":62.61,"low":61.71,"open":62.61,"volume":3903500}]},{"date":"2023-10-24","estimated":1.52,"reported":1.63,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":10983,"close":73.9,"high":74.35,"low":72.86,"open":72.86,"volume":1845300},{"timestamp":1696944600,"date":"2023-10-10","index":10984,"close":74.15,"high":74.88,"low":73.94,"open":74.44,"volume":2159100},{"timestamp":1697031000,"date":"2023-10-11","index":10985,"close":73.7,"high":74.76,"low":73.29,"open":74.28,"volume":1981900},{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":72.77,"high":73.88,"low":72.01,"open":73.8,"volume":1898100},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":73.32,"high":73.48,"low":72.69,"open":72.7,"volume":1699400},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":74.52,"high":74.56,"low":73.38,"open":74,"volume":2042100},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":75.2,"high":75.51,"low":73.59,"open":73.67,"volume":1916100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":74.52,"high":76.06,"low":74.46,"open":75,"volume":1919200},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":73.84,"high":74.71,"low":73.61,"open":74.49,"volume":2164000},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":72.85,"high":74.24,"low":72.83,"open":74.04,"volume":2457300},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":72.4,"high":73.34,"low":72.37,"open":72.74,"volume":2718400}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":69.47,"high":72.63,"low":69.46,"open":71.68,"volume":5912100},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":71.05,"high":71.17,"low":69.31,"open":69.73,"volume":3672100},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":71.85,"high":72.47,"low":71.09,"open":71.13,"volume":3319300},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":70.04,"high":71.84,"low":69.69,"open":71.61,"volume":2915300},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":71.42,"high":71.75,"low":70.35,"open":70.4,"volume":2333300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":71.57,"high":72.02,"low":71.3,"open":71.53,"volume":2627000},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":71.37,"high":72.24,"low":71.22,"open":71.85,"volume":2516300},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":72.42,"high":72.59,"low":71.12,"open":71.43,"volume":2547300},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":72.91,"high":73.7,"low":72.72,"open":73.05,"volume":2330800},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":72.56,"high":73.37,"low":72.44,"open":72.91,"volume":2911100},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":72.11,"high":72.64,"low":71.97,"open":72.38,"volume":2575400}]},{"date":"2023-07-25","estimated":1.6,"reported":1.89,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":10919,"close":78.54,"high":79.29,"low":78.07,"open":78.07,"volume":3159200},{"timestamp":1689082200,"date":"2023-07-11","index":10920,"close":80.47,"high":80.6,"low":78.86,"open":78.93,"volume":2769200},{"timestamp":1689168600,"date":"2023-07-12","index":10921,"close":78.73,"high":80.88,"low":78.63,"open":80.8,"volume":2982500},{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":79.17,"high":79.43,"low":78.39,"open":79.03,"volume":2194800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":78.2,"high":79.66,"low":78.08,"open":79.66,"volume":1869800},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":79.56,"high":79.76,"low":78.27,"open":78.63,"volume":2441100},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":80.75,"high":81.62,"low":79.42,"open":79.58,"volume":2793900},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":81,"high":81.57,"low":80.31,"open":81.03,"volume":2329500},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":82.63,"high":82.88,"low":81.63,"open":81.88,"volume":2934300},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":82.14,"high":82.99,"low":82.1,"open":82.96,"volume":2537900},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":83.11,"high":83.74,"low":82.31,"open":82.55,"volume":3059600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":86.05,"high":86.3,"low":82.71,"open":83.24,"volume":4330300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":86.9,"high":87.3,"low":86.33,"open":86.8,"volume":3134400},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":85.79,"high":87.29,"low":85.47,"open":86.9,"volume":2676400},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":86.39,"high":86.49,"low":85.91,"open":86.28,"volume":1620900},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":84.96,"high":87,"low":84.36,"open":86.99,"volume":5483600},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":84.98,"high":85.23,"low":83.89,"open":84.43,"volume":2293200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":84.79,"high":85.88,"low":84.3,"open":84.49,"volume":2793500},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":84.97,"high":85.51,"low":84.29,"open":84.49,"volume":2134200},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":85.55,"high":87,"low":85.51,"open":85.54,"volume":3437500},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":87.21,"high":87.29,"low":85.4,"open":85.55,"volume":2750600},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":86.44,"high":86.79,"low":85.16,"open":86.34,"volume":2371500}]},{"date":"2023-04-25","estimated":1.78,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":10857,"close":80.05,"high":80.24,"low":78.83,"open":78.83,"volume":2108600},{"timestamp":1681219800,"date":"2023-04-11","index":10858,"close":81.39,"high":81.84,"low":80.21,"open":80.23,"volume":2521900},{"timestamp":1681306200,"date":"2023-04-12","index":10859,"close":81.11,"high":81.8,"low":80.99,"open":81.39,"volume":2432000},{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":81.22,"high":81.59,"low":80.35,"open":80.92,"volume":2154800},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":81.79,"high":82.85,"low":81.58,"open":81.9,"volume":2548800},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":82.2,"high":82.29,"low":81.63,"open":81.99,"volume":1654800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":82.55,"high":82.7,"low":81.99,"open":82.03,"volume":1807000},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":81.95,"high":82.95,"low":81.41,"open":82.86,"volume":2168200},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":81,"high":81.71,"low":80.63,"open":81.36,"volume":1932300},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":80.5,"high":81.52,"low":80.47,"open":81.48,"volume":2160000},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":80.8,"high":81.47,"low":80.49,"open":80.81,"volume":2501900}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":75.9,"high":79.05,"low":75.62,"open":78.5,"volume":5777600},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":77.03,"high":77.69,"low":75.27,"open":75.82,"volume":3457700},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":78.01,"high":78.59,"low":76.58,"open":76.7,"volume":3294100},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":78.08,"high":78.18,"low":77.3,"open":77.56,"volume":3474600},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":77.8,"high":78.66,"low":77.58,"open":78.24,"volume":1872300},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":75.52,"high":77.09,"low":74.97,"open":77.09,"volume":3479500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":75.02,"high":76.38,"low":74.93,"open":75.82,"volume":2590100},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":74.22,"high":75.47,"low":73.76,"open":74.78,"volume":3434900},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":75.96,"high":76.17,"low":74.73,"open":74.84,"volume":2507900},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":75.4,"high":76.53,"low":75.25,"open":76.28,"volume":2272700},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":75.02,"high":75.4,"low":74.29,"open":75,"volume":2464100}]},{"date":"2023-01-26","estimated":1.65,"reported":1.93,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":10796,"close":86.23,"high":86.4,"low":85.17,"open":85.68,"volume":2615000},{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":86.68,"high":86.84,"low":86.02,"open":86.76,"volume":2692500},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":87.39,"high":87.64,"low":86.16,"open":86.8,"volume":2813100},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":88.4,"high":88.71,"low":87,"open":87,"volume":2488300},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":88.09,"high":89.32,"low":88.08,"open":88.56,"volume":2744500},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":85,"high":88.31,"low":84.89,"open":88,"volume":3522600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":85.31,"high":87,"low":85.09,"open":85.18,"volume":3148500},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":84.75,"high":85.63,"low":83.96,"open":85.39,"volume":10151400},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":84.35,"high":84.72,"low":83.24,"open":84.7,"volume":4333100},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":85.77,"high":85.91,"low":83.1,"open":84.65,"volume":2458200},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":85.57,"high":85.6,"low":84.14,"open":84.83,"volume":3000400}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":84.9,"high":86.26,"low":82.81,"open":86.09,"volume":4499600},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":83.63,"high":85.67,"low":83.34,"open":85.3,"volume":3527600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":82.25,"high":83.33,"low":81.93,"open":83.13,"volume":4036400},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":82.85,"high":82.98,"low":81.11,"open":81.56,"volume":5008000},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":83.37,"high":83.84,"low":82.53,"open":82.74,"volume":5673900},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":82.31,"high":83,"low":81.09,"open":82.37,"volume":5729200},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":82.28,"high":83.69,"low":82.07,"open":83,"volume":2702800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":82.56,"high":82.93,"low":82,"open":82.3,"volume":2881300},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":82.66,"high":82.75,"low":81.71,"open":82.35,"volume":3326400},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":81.6,"high":82.99,"low":81.22,"open":81.99,"volume":3082700},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":80.6,"high":86.14,"low":80.3,"open":81.74,"volume":3743100}]},{"date":"2022-10-25","estimated":1.44,"reported":1.86,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":10733,"close":86.61,"high":87.6,"low":85.87,"open":86.81,"volume":2261700},{"timestamp":1665495000,"date":"2022-10-11","index":10734,"close":86.3,"high":87.56,"low":84.69,"open":85.93,"volume":2587000},{"timestamp":1665581400,"date":"2022-10-12","index":10735,"close":86.03,"high":86.91,"low":83.81,"open":86.3,"volume":4447100},{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":88.84,"high":88.96,"low":84.5,"open":84.81,"volume":2066400},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":83.38,"high":89.23,"low":83.3,"open":89.23,"volume":2997600},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":85.76,"high":86.19,"low":84.75,"open":84.75,"volume":2484200},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":87.77,"high":87.94,"low":86.33,"open":86.66,"volume":1912500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":88.35,"high":88.71,"low":87.42,"open":87.98,"volume":1786700},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":88.33,"high":89.71,"low":88.03,"open":89,"volume":3182200},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":89.69,"high":90.06,"low":87.24,"open":87.62,"volume":2222900},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":89.28,"high":90.46,"low":89.11,"open":89.99,"volume":2253100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":91.14,"high":91.66,"low":88.56,"open":90.23,"volume":4168000},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":93.59,"high":94.13,"low":91.89,"open":92.07,"volume":3741600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":94.13,"high":96.13,"low":93.79,"open":94.27,"volume":3210600},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":94.88,"high":95.46,"low":93.44,"open":94.02,"volume":1901100},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":96.98,"high":97.84,"low":95.21,"open":95.31,"volume":4720600},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":97.53,"high":97.98,"low":96.37,"open":97.36,"volume":2324200},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":95.8,"high":97.89,"low":94.89,"open":95.95,"volume":2797300},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":96.28,"high":97.23,"low":94.36,"open":95.48,"volume":1992800},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":95.19,"high":98.28,"low":94.98,"open":97.88,"volume":2787000},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":95.6,"high":95.66,"low":94.27,"open":95.2,"volume":2821800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":96.39,"high":96.79,"low":95.21,"open":95.81,"volume":2132900}]},{"date":"2022-07-26","estimated":1.71,"reported":2.15,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":10669,"close":72.63,"high":73.68,"low":72.52,"open":72.95,"volume":1896100},{"timestamp":1657632600,"date":"2022-07-12","index":10670,"close":72.85,"high":73.98,"low":71.55,"open":71.91,"volume":2016500},{"timestamp":1657719000,"date":"2022-07-13","index":10671,"close":72.69,"high":73.3,"low":72,"open":72.47,"volume":2093000},{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":71.7,"high":71.92,"low":70.02,"open":71.16,"volume":3104000},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":72,"high":72.58,"low":71.15,"open":72.35,"volume":2048500},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":72.55,"high":73.85,"low":72.35,"open":72.71,"volume":2211700},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":73.83,"high":74.03,"low":72.65,"open":72.95,"volume":1862800},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":74.57,"high":74.75,"low":72.84,"open":73.25,"volume":1988100},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":74.02,"high":74.34,"low":73.38,"open":74.01,"volume":1548200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":73.84,"high":74.7,"low":73.4,"open":74,"volume":1480700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":75.62,"high":76.43,"low":74.37,"open":74.8,"volume":2709800}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":78.92,"high":80,"low":76.65,"open":78.28,"volume":5602400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":80.45,"high":80.86,"low":77.63,"open":78.25,"volume":4388900},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":79.35,"high":81.07,"low":78.99,"open":79.93,"volume":3022200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":82.77,"high":82.84,"low":79.81,"open":79.83,"volume":4656000},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":84.26,"high":84.82,"low":82.76,"open":82.89,"volume":3843400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":82.79,"high":84.43,"low":82.65,"open":84.07,"volume":3187700},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":82.25,"high":82.85,"low":81.46,"open":82.44,"volume":2538300},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":82.02,"high":82.58,"low":81.38,"open":81.83,"volume":2413200},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":82.76,"high":83.8,"low":81.48,"open":81.87,"volume":2178400},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":82.49,"high":83.34,"low":82.25,"open":82.9,"volume":2522000},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":82.86,"high":84,"low":82.52,"open":82.9,"volume":1751600}]},{"date":"2022-04-26","estimated":1.41,"reported":1.9,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":10607,"close":95.25,"high":96.03,"low":94.16,"open":95.07,"volume":4721300},{"timestamp":1649683800,"date":"2022-04-11","index":10608,"close":94.57,"high":96.99,"low":94.51,"open":96.91,"volume":3784600},{"timestamp":1649770200,"date":"2022-04-12","index":10609,"close":95.07,"high":96.3,"low":94.27,"open":95.02,"volume":4400600},{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":95.55,"high":96.15,"low":93.91,"open":95.28,"volume":2781600},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":96.91,"high":97.64,"low":95.73,"open":95.94,"volume":2459800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":96.46,"high":97.7,"low":95.31,"open":95.76,"volume":3077900},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":95.93,"high":96.05,"low":94.01,"open":95.55,"volume":3848700},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":98.22,"high":98.44,"low":95.65,"open":96.06,"volume":3258600},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":96.05,"high":98.88,"low":95.79,"open":98.71,"volume":3600300},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":92.18,"high":96.12,"low":92.02,"open":95.96,"volume":4111600},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.96,"high":91.75,"low":88.76,"open":91.5,"volume":5029800}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":90.64,"high":95.97,"low":89.96,"open":94.61,"volume":7081100},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":93.92,"high":95.55,"low":89.62,"open":92.81,"volume":7217600},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":92.51,"high":94.73,"low":91.16,"open":94.67,"volume":5018200},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":89.56,"high":92.73,"low":89.39,"open":91.98,"volume":6341700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.31,"high":90.45,"low":88,"open":90.21,"volume":3578500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":89.76,"high":90.88,"low":88.84,"open":89.29,"volume":3859500},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":91.15,"high":91.3,"low":88.92,"open":90.24,"volume":3413600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":89.41,"high":91.71,"low":88.31,"open":91.15,"volume":2934800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":89.73,"high":90.14,"low":88.37,"open":88.91,"volume":2597500},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":84.36,"high":88.55,"low":83.99,"open":88.52,"volume":4329000},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":84.97,"high":88.09,"low":84.09,"open":85.31,"volume":4026600}]},{"date":"2022-01-25","estimated":1.37,"reported":1.5,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":10544,"close":69.81,"high":69.86,"low":68.95,"open":69.34,"volume":2029200},{"timestamp":1641825000,"date":"2022-01-10","index":10545,"close":69.93,"high":70.5,"low":69.19,"open":69.82,"volume":2583700},{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":70.48,"high":70.57,"low":69.57,"open":70.2,"volume":2483000},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":70.42,"high":70.95,"low":69.81,"open":70.55,"volume":2224000},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":70.9,"high":71.23,"low":70.58,"open":70.65,"volume":1930600},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":71.55,"high":71.67,"low":70.42,"open":70.84,"volume":1757300},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":71.27,"high":71.52,"low":70.47,"open":70.96,"volume":2094000},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":71,"high":72.12,"low":71,"open":71.56,"volume":2638500},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":68.89,"high":71.41,"low":68.81,"open":71.09,"volume":3803700},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":68.94,"high":69.66,"low":68.33,"open":69.23,"volume":5093300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":68.59,"high":68.82,"low":66.7,"open":68.4,"volume":4235400}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":68.37,"high":68.95,"low":65.64,"open":67.5,"volume":4188200},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":72.27,"high":72.52,"low":69.63,"open":69.99,"volume":6153400},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":74.2,"high":75.23,"low":72.75,"open":72.84,"volume":8203000},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":75.92,"high":75.96,"low":74,"open":74.16,"volume":5871300},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":75,"high":75.57,"low":73.6,"open":75.33,"volume":5621300},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":75.53,"high":75.75,"low":74.74,"open":75.2,"volume":2791000},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":76.69,"high":76.84,"low":75.2,"open":75.47,"volume":2841200},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":75.67,"high":76.46,"low":75.15,"open":76.01,"volume":2116200},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":75.71,"high":76.29,"low":74.61,"open":75.96,"volume":2435500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":75.98,"high":76.29,"low":75.27,"open":75.91,"volume":2111600},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":76.69,"high":77.1,"low":75.98,"open":76.3,"volume":2416200}]},{"date":"2021-10-26","estimated":0.89,"reported":0.97,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":63.97,"high":64.45,"low":63.25,"open":63.55,"volume":1955300},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":63.39,"high":63.68,"low":62.99,"open":63.3,"volume":2080100},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":62.92,"high":63.59,"low":62.21,"open":63.5,"volume":2172800},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":64.17,"high":64.21,"low":62.65,"open":63.45,"volume":1971600},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":63.95,"high":64.52,"low":63.75,"open":64.5,"volume":2149600},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":63.8,"high":64.56,"low":63.11,"open":63.81,"volume":1686100},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":64.54,"high":64.57,"low":63.44,"open":64.08,"volume":1553200},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":64.84,"high":65.26,"low":64.3,"open":64.84,"volume":2290000},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":64.87,"high":65.16,"low":64.36,"open":64.78,"volume":1488600},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":66.22,"high":66.44,"low":64.93,"open":64.93,"volume":1692200},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":66.63,"high":66.76,"low":66.04,"open":66.4,"volume":2424000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":65.36,"high":66.78,"low":65.22,"open":66.65,"volume":3276000},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":64.53,"high":66.09,"low":64.42,"open":65.79,"volume":2638000},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":64.84,"high":65.15,"low":64.08,"open":64.6,"volume":2991900},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":64.24,"high":65.14,"low":64.19,"open":64.71,"volume":3301700},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":63.61,"high":64.62,"low":63.45,"open":64.51,"volume":3187300},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":63.37,"high":63.68,"low":63.14,"open":63.62,"volume":2782100},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":64.9,"high":64.91,"low":62.58,"open":63,"volume":4029100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":64.23,"high":65.19,"low":64.01,"open":64.94,"volume":2174600},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":64.49,"high":65.08,"low":63.98,"open":64.69,"volume":2371500},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":63.8,"high":65.12,"low":63.63,"open":64.75,"volume":2563200},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":64.43,"high":64.47,"low":63.45,"open":63.84,"volume":1839200}]},{"date":"2021-07-27","estimated":1.03,"reported":1.33,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":60,"high":60.57,"low":59.74,"open":60.5,"volume":2049300},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":59.24,"high":60.2,"low":59.09,"open":59.9,"volume":1821800},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":58.78,"high":59.71,"low":58.66,"open":59.07,"volume":1522700},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":59.02,"high":59.14,"low":58.52,"open":58.57,"volume":1433500},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":58.21,"high":59.37,"low":58.01,"open":59.24,"volume":1788600},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":57.45,"high":58.01,"low":56.91,"open":57.61,"volume":2593300},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":58.03,"high":58.7,"low":57.27,"open":57.52,"volume":2322000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":58.1,"high":58.77,"low":57.92,"open":58.27,"volume":3063200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":57.41,"high":58,"low":56.96,"open":57.96,"volume":2263500},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":58.01,"high":58.15,"low":57.29,"open":57.57,"volume":1897100},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":58.44,"high":58.85,"low":58.22,"open":58.22,"volume":3221100}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":58.85,"high":59.83,"low":57.53,"open":59.05,"volume":3993700},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":58.64,"high":59.02,"low":57.64,"open":58.7,"volume":3210200},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":59.6,"high":59.74,"low":58.96,"open":59.3,"volume":2023300},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":59.72,"high":60.54,"low":59.63,"open":59.77,"volume":3612000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":59.36,"high":60.7,"low":59.33,"open":59.93,"volume":2152400},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":59.79,"high":59.91,"low":58.52,"open":59.38,"volume":1481300},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":58.75,"high":59.57,"low":58.51,"open":59.57,"volume":2232700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":58.8,"high":59.35,"low":58.73,"open":59.14,"volume":2330900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":60.29,"high":60.44,"low":59.19,"open":59.19,"volume":3110000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":60.56,"high":60.79,"low":59.87,"open":60.28,"volume":2585400},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":61.41,"high":61.44,"low":60.5,"open":60.6,"volume":2726800}]},{"date":"2021-04-27","estimated":1.04,"reported":1.39,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":58.59,"high":58.94,"low":58.29,"open":58.8,"volume":1750900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":57.9,"high":58.38,"low":57.65,"open":58.28,"volume":2077200},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":58.55,"high":58.75,"low":57.79,"open":58,"volume":2022100},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":58.67,"high":59.02,"low":58.09,"open":58.99,"volume":1733900},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":59.45,"high":59.58,"low":58.64,"open":59.14,"volume":1819200},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":59.29,"high":59.74,"low":58.86,"open":59.64,"volume":2089100},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":58.71,"high":59.48,"low":58.28,"open":59.29,"volume":1473400},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":59.83,"high":59.94,"low":58.75,"open":59.08,"volume":1941200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":58.87,"high":59.67,"low":58.74,"open":59.46,"volume":2134900},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.41,"high":59.65,"low":58.63,"open":59.06,"volume":2148000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":59.98,"high":60.71,"low":59.48,"open":59.63,"volume":3840700}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":61.82,"high":62.51,"low":59.5,"open":59.83,"volume":4741200},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":63.1,"high":63.31,"low":61.9,"open":62.3,"volume":3660700},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":63.56,"high":63.9,"low":62.83,"open":63.72,"volume":4124600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":63.13,"high":63.43,"low":62.69,"open":63.43,"volume":3332000},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":64.63,"high":64.91,"low":63.71,"open":63.86,"volume":3359700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":65.1,"high":65.42,"low":64.49,"open":64.6,"volume":3015400},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":66.2,"high":66.28,"low":64.84,"open":65.3,"volume":3453100},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":66.69,"high":66.86,"low":65.66,"open":66.6,"volume":3417700},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":67.02,"high":67.34,"low":66.13,"open":66.63,"volume":2852100},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":67.63,"high":68.68,"low":67.26,"open":67.26,"volume":4003800},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":66.89,"high":67.73,"low":66.05,"open":67.41,"volume":2382900}]},{"date":"2021-01-26","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":52.57,"high":53.11,"low":51.7,"open":52.62,"volume":2909100},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":52.04,"high":52.48,"low":51.68,"open":51.83,"volume":2238800},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":51.4,"high":52.16,"low":51.39,"open":52.16,"volume":2523100},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":51.77,"high":52.33,"low":50.89,"open":51.27,"volume":4196700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":52.87,"high":53.38,"low":52.16,"open":52.36,"volume":2373900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":52.2,"high":52.77,"low":51.58,"open":52.55,"volume":2676700},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":53.1,"high":53.25,"low":52.53,"open":52.91,"volume":3321700},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":53.5,"high":53.99,"low":52.79,"open":53.45,"volume":2307400},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":52.79,"high":53.63,"low":52.69,"open":53.32,"volume":1812500},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":52.82,"high":53.11,"low":51.92,"open":52.38,"volume":1818800},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":53.09,"high":53.69,"low":52.53,"open":52.82,"volume":2556200}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":52.18,"high":53.3,"low":51.83,"open":53.1,"volume":2637800},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":49.58,"high":51.94,"low":49.28,"open":51.53,"volume":3744500},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":51.01,"high":51.31,"low":49.58,"open":49.93,"volume":2962100},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":50.01,"high":50.9,"low":49.7,"open":50.73,"volume":4765400},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":50.48,"high":50.75,"low":50.18,"open":50.48,"volume":2562300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":50.94,"high":51.82,"low":50.8,"open":51,"volume":4181800},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":51.44,"high":51.58,"low":50.76,"open":50.99,"volume":2221700},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":52.52,"high":52.53,"low":51.47,"open":51.51,"volume":1874700},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":53.3,"high":53.31,"low":52.68,"open":53.03,"volume":2577500},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":53.65,"high":53.82,"low":53.14,"open":53.3,"volume":2233000},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":54.48,"high":54.7,"low":53.37,"open":53.75,"volume":2661300}]},{"date":"2020-10-29","estimated":0.71,"reported":0.89,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":48.85,"high":49.14,"low":47.85,"open":48.03,"volume":4577400},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":49.94,"high":49.97,"low":48.18,"open":48.45,"volume":2759200},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":49.79,"high":50.22,"low":49.63,"open":50.04,"volume":2192300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":50.31,"high":51.47,"low":50,"open":50.71,"volume":3823700},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":50.87,"high":51.31,"low":50.52,"open":50.83,"volume":3246900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":50.81,"high":51.6,"low":50.77,"open":50.77,"volume":2711000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":51.68,"high":51.78,"low":50.82,"open":50.88,"volume":2309400},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":51.87,"high":52.05,"low":51.59,"open":51.88,"volume":2028100},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":51.19,"high":51.77,"low":50.84,"open":51.67,"volume":2491400},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":50.36,"high":51.24,"low":50.36,"open":51.01,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":49.52,"high":50.92,"low":49.46,"open":49.7,"volume":4291300}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":49.92,"high":50.28,"low":48.93,"open":49.38,"volume":3687400},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":46.24,"high":49.58,"low":45.68,"open":48,"volume":6630100},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":48.56,"high":48.58,"low":46.95,"open":47.15,"volume":4924800},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":47.9,"high":49.6,"low":47.39,"open":49.32,"volume":4088600},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":46.51,"high":48.1,"low":46.46,"open":48.03,"volume":3781500},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":47.91,"high":48.42,"low":46.87,"open":47.05,"volume":2946300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":48.27,"high":48.73,"low":47.75,"open":48.2,"volume":3125400},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":49.29,"high":51.39,"low":49.27,"open":50.2,"volume":3642200},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":50.15,"high":50.64,"low":49.49,"open":49.65,"volume":2481900},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":50.09,"high":50.5,"low":48.84,"open":50.5,"volume":2523400},{"timestamp":1605191400,"date":"2020-11-12","index":10254,"close":49.33,"high":49.88,"low":48.84,"open":49.88,"volume":2084400}]},{"date":"2020-07-29","estimated":0.51,"reported":0.85,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":40.44,"high":40.57,"low":39.44,"open":39.79,"volume":2169700},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":40.9,"high":41.2,"low":40.6,"open":41,"volume":2132500},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":40.96,"high":41.34,"low":40.58,"open":40.82,"volume":2496600},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":41.17,"high":41.33,"low":40.9,"open":41.08,"volume":1974200},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":40.22,"high":41,"low":40.22,"open":41,"volume":2115300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":40.86,"high":41.34,"low":40.3,"open":40.36,"volume":1855400},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":41.16,"high":41.3,"low":40.59,"open":40.78,"volume":1862800},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":42.26,"high":42.27,"low":41.2,"open":41.3,"volume":2616600},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":42.09,"high":42.7,"low":41.97,"open":42.39,"volume":2458800},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":42.13,"high":42.15,"low":40.8,"open":41.32,"volume":2290700},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":42.59,"high":42.97,"low":42.13,"open":42.13,"volume":2556200}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":42.92,"high":43.28,"low":42.57,"open":43,"volume":2714700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":43.36,"high":43.6,"low":42.73,"open":43,"volume":2856600},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":42.83,"high":43.58,"low":42.03,"open":43.26,"volume":3500900},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":42.93,"high":43.34,"low":42.71,"open":42.97,"volume":2236200},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":42.72,"high":42.9,"low":42.47,"open":42.83,"volume":1979200},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":43.34,"high":43.46,"low":42.92,"open":43,"volume":2217200},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":43.55,"high":43.79,"low":43.3,"open":43.31,"volume":1745900},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":44.03,"high":44.1,"low":43.29,"open":43.37,"volume":2241400},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":44.49,"high":44.76,"low":44.13,"open":44.14,"volume":1936800},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":44.39,"high":45.21,"low":44.32,"open":45,"volume":2169500},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":44.45,"high":44.91,"low":44.37,"open":44.83,"volume":1940100}]},{"date":"2020-04-29","estimated":0.55,"reported":0.64,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":37.24,"high":37.52,"low":36.44,"open":36.86,"volume":3445500},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":35.49,"high":36.5,"low":35.23,"open":36.24,"volume":2691000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":35.66,"high":35.9,"low":34.68,"open":35.63,"volume":2736900},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":37.19,"high":37.35,"low":36.31,"open":36.7,"volume":3870200},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":36.34,"high":37.49,"low":36.31,"open":36.57,"volume":2588400},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":35,"high":35.78,"low":34.86,"open":35.76,"volume":2906600},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":35.4,"high":35.71,"low":34.76,"open":35.52,"volume":3132800},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":35.74,"high":36.2,"low":35.47,"open":35.59,"volume":2417400},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":35.99,"high":36.16,"low":35.36,"open":36.08,"volume":2244700},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":36.54,"high":36.71,"low":35.81,"open":35.87,"volume":1906500},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":37.17,"high":37.31,"low":36.31,"open":37.17,"volume":2657800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":38.41,"high":38.6,"low":37.64,"open":37.9,"volume":3875400},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":37.14,"high":38.71,"low":37.05,"open":38.4,"volume":4571500},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":35.12,"high":36.93,"low":34.94,"open":36.66,"volume":2772900},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":34.76,"high":34.96,"low":34.35,"open":34.77,"volume":2530500},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":34.96,"high":35.57,"low":34.92,"open":35.15,"volume":2623400},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":34.4,"high":35.31,"low":34.31,"open":35.08,"volume":2934400},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":34.76,"high":35.22,"low":34.69,"open":34.89,"volume":2964600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":36.39,"high":36.49,"low":35.25,"open":35.4,"volume":2890500},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":35.43,"high":36.08,"low":35.07,"open":36,"volume":2588600},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":34.74,"high":36.03,"low":34.66,"open":35.87,"volume":2321900},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":33.84,"high":34.8,"low":33.63,"open":34.5,"volume":2888800}]},{"date":"2020-01-29","estimated":0.69,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":44.42,"high":44.48,"low":43.98,"open":44.04,"volume":3167800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":44.5,"high":44.64,"low":44.08,"open":44.51,"volume":4798500},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":44.39,"high":44.84,"low":44.01,"open":44.35,"volume":2586700},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":45.34,"high":45.46,"low":44.59,"open":44.65,"volume":2585000},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":45.25,"high":45.55,"low":45.11,"open":45.4,"volume":2741700},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":45.12,"high":45.39,"low":44.87,"open":45.1,"volume":2663400},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":44.93,"high":45.31,"low":44.89,"open":45.24,"volume":2101400},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":44.97,"high":45.04,"low":44.51,"open":44.74,"volume":1459900},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":44.3,"high":45.06,"low":43.98,"open":45.05,"volume":2169300},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":43.53,"high":43.9,"low":43.37,"open":43.76,"volume":2718500},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":43.92,"high":44.11,"low":43.53,"open":43.7,"volume":2219100}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":43.68,"high":44.1,"low":43.66,"open":44.06,"volume":2799500},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":45.8,"high":46,"low":44.78,"open":45.62,"volume":5958800},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":44.76,"high":45.62,"low":44.55,"open":45.48,"volume":8398100},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":44.96,"high":45.27,"low":44.64,"open":44.97,"volume":3939400},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":45.37,"high":45.69,"low":45.27,"open":45.5,"volume":2567400},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":46.07,"high":46.14,"low":45.69,"open":45.78,"volume":3038600},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":45.98,"high":46.33,"low":45.94,"open":46.19,"volume":2387300},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":45.71,"high":46,"low":45.55,"open":45.73,"volume":2289400},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":45.68,"high":45.87,"low":45.36,"open":45.6,"volume":1695300},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":46.12,"high":46.51,"low":45.73,"open":45.9,"volume":2200100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":45.61,"high":46.17,"low":45.59,"open":45.95,"volume":2281000}]},{"date":"2019-10-31","estimated":0.69,"reported":0.77,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":39.7,"high":40.37,"low":39.64,"open":40.28,"volume":2529000},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":39.85,"high":39.96,"low":39.06,"open":39.62,"volume":2377700},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":39.64,"high":40.02,"low":39.63,"open":39.73,"volume":3559900},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":40.4,"high":40.47,"low":39.82,"open":39.94,"volume":2386700},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":40.56,"high":40.76,"low":40.01,"open":40.38,"volume":1619800},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":40.73,"high":40.78,"low":40.23,"open":40.52,"volume":1592800},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":40.54,"high":40.91,"low":40.26,"open":40.82,"volume":1789000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":41.01,"high":41.11,"low":40.42,"open":40.54,"volume":1944400},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":41.3,"high":41.74,"low":41.01,"open":41.32,"volume":2295000},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":41.51,"high":41.77,"low":40.99,"open":41.12,"volume":2508600},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":40.53,"high":41.33,"low":40.39,"open":41.31,"volume":3236700}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":42.04,"high":42.17,"low":40.49,"open":41.15,"volume":5368500},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":42.43,"high":42.45,"low":42.01,"open":42.27,"volume":3513300},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":43.06,"high":43.33,"low":42.5,"open":42.65,"volume":3542700},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":42.97,"high":43.55,"low":42.91,"open":43.45,"volume":2491600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":42.88,"high":43.17,"low":42.83,"open":42.97,"volume":1953200},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":43.54,"high":43.78,"low":43.07,"open":43.08,"volume":2639100},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":43.31,"high":43.34,"low":42.9,"open":43.33,"volume":2542200},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":43.53,"high":43.6,"low":42.95,"open":43.27,"volume":3094100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":43.24,"high":43.6,"low":43.04,"open":43.6,"volume":2613200},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":42.82,"high":43.19,"low":42.66,"open":43.05,"volume":1938000},{"timestamp":1573741800,"date":"2019-11-14","index":10003,"close":42.78,"high":43.11,"low":42.58,"open":42.9,"volume":2464700}]}] diff --git a/data/ASML_full.json b/data/ASML_full.json index 8f0de3648..f1b050d92 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":7.37,"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":1729627201,"date":"2024-10-22","index":7453,"close":720.91,"high":724.11,"low":717.64,"open":723.1,"volume":2042639},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.05,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}] +[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":7.37,"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":1729627201,"date":"2024-10-22","index":7453,"close":720.91,"high":724.11,"low":717.64,"open":723.1,"volume":2042639},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-07-17","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}]}] diff --git a/data/ENPH_full.json b/data/ENPH_full.json index 38e6a8467..53332175d 100644 --- a/data/ENPH_full.json +++ b/data/ENPH_full.json @@ -1 +1 @@ -[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":0.77,"reported":null,"pre":[],"post":[]},{"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":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"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":1729627201,"date":"2024-10-22","index":3160,"close":92.23,"high":92.62,"low":89.78,"open":90.85,"volume":5669677}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","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 5cbcd556e..b8dc530af 100644 --- a/data/ENPH_partial.json +++ b/data/ENPH_partial.json @@ -1 +1 @@ -[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":0.77,"reported":null,"pre":[],"post":[]},{"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":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"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":1729627201,"date":"2024-10-22","index":3160,"close":92.23,"high":92.62,"low":89.78,"open":90.85,"volume":5669677}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","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}]}] diff --git a/data/GM_full.json b/data/GM_full.json index d48e64681..907d5587a 100644 --- a/data/GM_full.json +++ b/data/GM_full.json @@ -1 +1 @@ -[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":2.43,"reported":null,"pre":[],"post":[]},{"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":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"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":1729627202,"date":"2024-10-22","index":3503,"close":53.73,"high":54.17,"low":49.99,"open":50.02,"volume":42248563},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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 acf56523f..2a2cabad8 100644 --- a/data/GM_partial.json +++ b/data/GM_partial.json @@ -1 +1 @@ -[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":2.43,"reported":null,"pre":[],"post":[]},{"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":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"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":1729627202,"date":"2024-10-22","index":3503,"close":53.73,"high":54.17,"low":49.99,"open":50.02,"volume":42248563},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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}]}] diff --git a/data/LMT_full.json b/data/LMT_full.json index 98f629a52..72558c3d9 100644 --- a/data/LMT_full.json +++ b/data/LMT_full.json @@ -1 +1 @@ -[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":6.5,"reported":null,"pre":[],"post":[]},{"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":"2000-10-26","estimated":0.4,"reported":0.28,"pre":[{"timestamp":971271000,"date":"2000-10-11","index":6009,"close":32.73,"high":33.51,"low":32.5,"open":32.5,"volume":940800},{"timestamp":971357400,"date":"2000-10-12","index":6010,"close":33,"high":33.1,"low":32.1,"open":32.6,"volume":2455900},{"timestamp":971443800,"date":"2000-10-13","index":6011,"close":33.62,"high":33.95,"low":33.1,"open":33.25,"volume":2032000},{"timestamp":971703000,"date":"2000-10-16","index":6012,"close":33.55,"high":33.78,"low":33.32,"open":33.62,"volume":691200},{"timestamp":971789400,"date":"2000-10-17","index":6013,"close":33,"high":33.75,"low":32.36,"open":33.75,"volume":1567200},{"timestamp":971875800,"date":"2000-10-18","index":6014,"close":32.24,"high":32.75,"low":31.59,"open":32.75,"volume":1465600},{"timestamp":971962200,"date":"2000-10-19","index":6015,"close":32.51,"high":32.9,"low":31.66,"open":31.9,"volume":678500},{"timestamp":972048600,"date":"2000-10-20","index":6016,"close":34.01,"high":34.2,"low":31.77,"open":32.1,"volume":1771600},{"timestamp":972307800,"date":"2000-10-23","index":6017,"close":34.15,"high":37.58,"low":33.57,"open":33.9,"volume":2811400},{"timestamp":972394200,"date":"2000-10-24","index":6018,"close":34.15,"high":34.98,"low":33.55,"open":34.85,"volume":579800},{"timestamp":972480600,"date":"2000-10-25","index":6019,"close":34.85,"high":35.96,"low":33.87,"open":34.3,"volume":1094100}],"post":[{"timestamp":972567000,"date":"2000-10-26","index":6020,"close":35.03,"high":35.78,"low":34.5,"open":35.02,"volume":2164500},{"timestamp":972653400,"date":"2000-10-27","index":6021,"close":34.55,"high":34.69,"low":33.69,"open":34.35,"volume":1284100},{"timestamp":972916200,"date":"2000-10-30","index":6022,"close":35,"high":35.29,"low":34.7,"open":35,"volume":891700},{"timestamp":973002600,"date":"2000-10-31","index":6023,"close":35.85,"high":35.88,"low":34.85,"open":35,"volume":990300},{"timestamp":973089000,"date":"2000-11-01","index":6024,"close":35.39,"high":35.86,"low":34.55,"open":35.6,"volume":1129900},{"timestamp":973175400,"date":"2000-11-02","index":6025,"close":35,"high":35.74,"low":34.5,"open":35.2,"volume":847600},{"timestamp":973261800,"date":"2000-11-03","index":6026,"close":32.3,"high":34.7,"low":31.49,"open":34.65,"volume":3259300},{"timestamp":973521000,"date":"2000-11-06","index":6027,"close":33.51,"high":34.75,"low":32.15,"open":32.5,"volume":2627100},{"timestamp":973607400,"date":"2000-11-07","index":6028,"close":33.37,"high":33.8,"low":33.09,"open":33.76,"volume":951700},{"timestamp":973693800,"date":"2000-11-08","index":6029,"close":32.79,"high":33.62,"low":32.5,"open":33.21,"volume":970800},{"timestamp":973780200,"date":"2000-11-09","index":6030,"close":32.15,"high":33.62,"low":31.75,"open":32.9,"volume":1721300}]}] +[{"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":6.72,"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":1729627261,"date":"2024-10-22","index":12053,"close":576.98,"high":608.34,"low":574,"open":606.9,"volume":2250297},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2000-10-26","estimated":0.4,"reported":0.28,"pre":[{"timestamp":971271000,"date":"2000-10-11","index":6009,"close":32.73,"high":33.51,"low":32.5,"open":32.5,"volume":940800},{"timestamp":971357400,"date":"2000-10-12","index":6010,"close":33,"high":33.1,"low":32.1,"open":32.6,"volume":2455900},{"timestamp":971443800,"date":"2000-10-13","index":6011,"close":33.62,"high":33.95,"low":33.1,"open":33.25,"volume":2032000},{"timestamp":971703000,"date":"2000-10-16","index":6012,"close":33.55,"high":33.78,"low":33.32,"open":33.62,"volume":691200},{"timestamp":971789400,"date":"2000-10-17","index":6013,"close":33,"high":33.75,"low":32.36,"open":33.75,"volume":1567200},{"timestamp":971875800,"date":"2000-10-18","index":6014,"close":32.24,"high":32.75,"low":31.59,"open":32.75,"volume":1465600},{"timestamp":971962200,"date":"2000-10-19","index":6015,"close":32.51,"high":32.9,"low":31.66,"open":31.9,"volume":678500},{"timestamp":972048600,"date":"2000-10-20","index":6016,"close":34.01,"high":34.2,"low":31.77,"open":32.1,"volume":1771600},{"timestamp":972307800,"date":"2000-10-23","index":6017,"close":34.15,"high":37.58,"low":33.57,"open":33.9,"volume":2811400},{"timestamp":972394200,"date":"2000-10-24","index":6018,"close":34.15,"high":34.98,"low":33.55,"open":34.85,"volume":579800},{"timestamp":972480600,"date":"2000-10-25","index":6019,"close":34.85,"high":35.96,"low":33.87,"open":34.3,"volume":1094100}],"post":[{"timestamp":972567000,"date":"2000-10-26","index":6020,"close":35.03,"high":35.78,"low":34.5,"open":35.02,"volume":2164500},{"timestamp":972653400,"date":"2000-10-27","index":6021,"close":34.55,"high":34.69,"low":33.69,"open":34.35,"volume":1284100},{"timestamp":972916200,"date":"2000-10-30","index":6022,"close":35,"high":35.29,"low":34.7,"open":35,"volume":891700},{"timestamp":973002600,"date":"2000-10-31","index":6023,"close":35.85,"high":35.88,"low":34.85,"open":35,"volume":990300},{"timestamp":973089000,"date":"2000-11-01","index":6024,"close":35.39,"high":35.86,"low":34.55,"open":35.6,"volume":1129900},{"timestamp":973175400,"date":"2000-11-02","index":6025,"close":35,"high":35.74,"low":34.5,"open":35.2,"volume":847600},{"timestamp":973261800,"date":"2000-11-03","index":6026,"close":32.3,"high":34.7,"low":31.49,"open":34.65,"volume":3259300},{"timestamp":973521000,"date":"2000-11-06","index":6027,"close":33.51,"high":34.75,"low":32.15,"open":32.5,"volume":2627100},{"timestamp":973607400,"date":"2000-11-07","index":6028,"close":33.37,"high":33.8,"low":33.09,"open":33.76,"volume":951700},{"timestamp":973693800,"date":"2000-11-08","index":6029,"close":32.79,"high":33.62,"low":32.5,"open":33.21,"volume":970800},{"timestamp":973780200,"date":"2000-11-09","index":6030,"close":32.15,"high":33.62,"low":31.75,"open":32.9,"volume":1721300}]}] diff --git a/data/LMT_partial.json b/data/LMT_partial.json index 55e8d50bd..532fd800d 100644 --- a/data/LMT_partial.json +++ b/data/LMT_partial.json @@ -1 +1 @@ -[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":6.5,"reported":null,"pre":[],"post":[]},{"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":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":6.72,"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":1729627261,"date":"2024-10-22","index":12053,"close":576.98,"high":608.34,"low":574,"open":606.9,"volume":2250297},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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/PFE_full.json b/data/PFE_full.json index 10441e08d..0a159598b 100644 --- a/data/PFE_full.json +++ b/data/PFE_full.json @@ -1 +1 @@ -[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.61,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.46,"reported":0.6,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12537,"close":29.1,"high":29.27,"low":28.83,"open":29.03,"volume":30534400},{"timestamp":1721136600,"date":"2024-07-16","index":12538,"close":29.5,"high":29.56,"low":29.12,"open":29.2,"volume":26912100},{"timestamp":1721223000,"date":"2024-07-17","index":12539,"close":30.03,"high":30.3,"low":29.31,"open":29.42,"volume":45395000},{"timestamp":1721309400,"date":"2024-07-18","index":12540,"close":29.71,"high":30.69,"low":29.63,"open":29.91,"volume":47279700},{"timestamp":1721395800,"date":"2024-07-19","index":12541,"close":29.97,"high":30,"low":29.55,"open":29.94,"volume":30021200},{"timestamp":1721655000,"date":"2024-07-22","index":12542,"close":29.6,"high":30.23,"low":29.38,"open":30.11,"volume":46483200},{"timestamp":1721741400,"date":"2024-07-23","index":12543,"close":29.5,"high":29.64,"low":29.33,"open":29.62,"volume":25528300},{"timestamp":1721827800,"date":"2024-07-24","index":12544,"close":29.98,"high":29.99,"low":29.31,"open":29.51,"volume":29579400},{"timestamp":1721914200,"date":"2024-07-25","index":12545,"close":30.18,"high":30.93,"low":29.97,"open":29.97,"volume":42296200},{"timestamp":1722000600,"date":"2024-07-26","index":12546,"close":30.77,"high":30.88,"low":30.01,"open":30.15,"volume":35657100},{"timestamp":1722259800,"date":"2024-07-29","index":12547,"close":30.72,"high":30.93,"low":30.44,"open":30.69,"volume":41713700}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12548,"close":31.39,"high":31.54,"low":29.78,"open":31.01,"volume":89857500},{"timestamp":1722432600,"date":"2024-07-31","index":12549,"close":30.54,"high":31.26,"low":30.47,"open":31.2,"volume":40978700},{"timestamp":1722519000,"date":"2024-08-01","index":12550,"close":30.65,"high":30.81,"low":29.91,"open":30.72,"volume":39753100},{"timestamp":1722605400,"date":"2024-08-02","index":12551,"close":30.43,"high":31.32,"low":30.01,"open":30.88,"volume":42364700},{"timestamp":1722864600,"date":"2024-08-05","index":12552,"close":29.74,"high":30.01,"low":28.85,"open":29.09,"volume":37838000},{"timestamp":1722951000,"date":"2024-08-06","index":12553,"close":29.32,"high":30.05,"low":29.25,"open":29.73,"volume":29031800},{"timestamp":1723037400,"date":"2024-08-07","index":12554,"close":28.85,"high":29.81,"low":28.74,"open":29.63,"volume":32866100},{"timestamp":1723123800,"date":"2024-08-08","index":12555,"close":28.76,"high":29.01,"low":28.54,"open":28.93,"volume":32094400},{"timestamp":1723210200,"date":"2024-08-09","index":12556,"close":28.55,"high":28.75,"low":28.45,"open":28.65,"volume":25795600},{"timestamp":1723469400,"date":"2024-08-12","index":12557,"close":28.45,"high":28.61,"low":28.32,"open":28.58,"volume":21141600},{"timestamp":1723555800,"date":"2024-08-13","index":12558,"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":12476,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12477,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12478,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12479,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12480,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12481,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12482,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800},{"timestamp":1714051800,"date":"2024-04-25","index":12483,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12484,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12485,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12486,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12487,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12488,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12489,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12490,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12491,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12492,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12493,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100},{"timestamp":1715347800,"date":"2024-05-10","index":12494,"close":28.01,"high":28.28,"low":27.92,"open":28.24,"volume":25849800},{"timestamp":1715607000,"date":"2024-05-13","index":12495,"close":28.44,"high":28.65,"low":28.17,"open":28.19,"volume":39609800},{"timestamp":1715693400,"date":"2024-05-14","index":12496,"close":28.38,"high":28.68,"low":28.19,"open":28.55,"volume":23530900},{"timestamp":1715779800,"date":"2024-05-15","index":12497,"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":12412,"close":28.7,"high":28.94,"low":28.44,"open":28.46,"volume":30349700},{"timestamp":1705415400,"date":"2024-01-16","index":12413,"close":28.32,"high":28.72,"low":28.22,"open":28.6,"volume":38826000},{"timestamp":1705501800,"date":"2024-01-17","index":12414,"close":28.15,"high":28.53,"low":27.93,"open":28.16,"volume":33312600},{"timestamp":1705588200,"date":"2024-01-18","index":12415,"close":28.09,"high":28.13,"low":27.6,"open":28.04,"volume":50321100},{"timestamp":1705674600,"date":"2024-01-19","index":12416,"close":28.28,"high":28.38,"low":27.93,"open":28.03,"volume":35313100},{"timestamp":1705933800,"date":"2024-01-22","index":12417,"close":28.31,"high":28.62,"low":27.93,"open":28.32,"volume":41663900},{"timestamp":1706020200,"date":"2024-01-23","index":12418,"close":28.43,"high":28.65,"low":28.15,"open":28.44,"volume":33466700},{"timestamp":1706106600,"date":"2024-01-24","index":12419,"close":28.33,"high":28.78,"low":28.33,"open":28.54,"volume":42720700},{"timestamp":1706193000,"date":"2024-01-25","index":12420,"close":27.47,"high":27.92,"low":27.45,"open":27.82,"volume":47605500},{"timestamp":1706279400,"date":"2024-01-26","index":12421,"close":27.47,"high":27.91,"low":27.36,"open":27.63,"volume":47073800},{"timestamp":1706538600,"date":"2024-01-29","index":12422,"close":27.48,"high":27.63,"low":27.31,"open":27.52,"volume":67082700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":12423,"close":27.02,"high":28.37,"low":26.95,"open":27.89,"volume":86072400},{"timestamp":1706711400,"date":"2024-01-31","index":12424,"close":27.08,"high":27.51,"low":26.78,"open":27.17,"volume":81192100},{"timestamp":1706797800,"date":"2024-02-01","index":12425,"close":27.29,"high":27.33,"low":26.73,"open":27.1,"volume":53883000},{"timestamp":1706884200,"date":"2024-02-02","index":12426,"close":26.93,"high":27.2,"low":26.69,"open":27.18,"volume":51663800},{"timestamp":1707143400,"date":"2024-02-05","index":12427,"close":26.57,"high":26.94,"low":26.52,"open":26.94,"volume":42633400},{"timestamp":1707229800,"date":"2024-02-06","index":12428,"close":27.5,"high":27.73,"low":26.57,"open":26.66,"volume":56958700},{"timestamp":1707316200,"date":"2024-02-07","index":12429,"close":27.56,"high":27.65,"low":27.3,"open":27.55,"volume":36843000},{"timestamp":1707402600,"date":"2024-02-08","index":12430,"close":27.57,"high":27.69,"low":27.41,"open":27.56,"volume":29048400},{"timestamp":1707489000,"date":"2024-02-09","index":12431,"close":27.56,"high":27.59,"low":27.38,"open":27.56,"volume":29062700},{"timestamp":1707748200,"date":"2024-02-12","index":12432,"close":27.66,"high":28.02,"low":27.52,"open":27.54,"volume":30323700},{"timestamp":1707834600,"date":"2024-02-13","index":12433,"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":12351,"close":33.27,"high":33.92,"low":32.56,"open":32.83,"volume":63317400},{"timestamp":1697549400,"date":"2023-10-17","index":12352,"close":32.75,"high":33.19,"low":32.2,"open":33,"volume":40015800},{"timestamp":1697635800,"date":"2023-10-18","index":12353,"close":31.41,"high":32.68,"low":31.39,"open":32.54,"volume":30307600},{"timestamp":1697722200,"date":"2023-10-19","index":12354,"close":31.19,"high":31.5,"low":30.91,"open":31.38,"volume":26880300},{"timestamp":1697808600,"date":"2023-10-20","index":12355,"close":30.65,"high":31.11,"low":30.48,"open":31.06,"volume":39378900},{"timestamp":1698067800,"date":"2023-10-23","index":12356,"close":30.84,"high":31.39,"low":30.53,"open":30.77,"volume":29412100},{"timestamp":1698154200,"date":"2023-10-24","index":12357,"close":30.43,"high":31.03,"low":30.32,"open":30.88,"volume":26923800},{"timestamp":1698240600,"date":"2023-10-25","index":12358,"close":30.73,"high":31,"low":30.22,"open":30.46,"volume":28857900},{"timestamp":1698327000,"date":"2023-10-26","index":12359,"close":31.16,"high":31.37,"low":30.5,"open":30.61,"volume":27162700},{"timestamp":1698413400,"date":"2023-10-27","index":12360,"close":30.11,"high":31.13,"low":30.02,"open":31.06,"volume":33877100},{"timestamp":1698672600,"date":"2023-10-30","index":12361,"close":30.55,"high":30.68,"low":30.11,"open":30.24,"volume":33063500}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12362,"close":30.56,"high":30.82,"low":29.7,"open":30.29,"volume":42648200},{"timestamp":1698845400,"date":"2023-11-01","index":12363,"close":30.51,"high":31.08,"low":30.47,"open":30.56,"volume":23568300},{"timestamp":1698931800,"date":"2023-11-02","index":12364,"close":30.5,"high":30.65,"low":30.21,"open":30.51,"volume":29640900},{"timestamp":1699018200,"date":"2023-11-03","index":12365,"close":31.26,"high":31.39,"low":30.84,"open":30.9,"volume":28062100},{"timestamp":1699281000,"date":"2023-11-06","index":12366,"close":31.18,"high":31.41,"low":30.96,"open":31.32,"volume":27381200},{"timestamp":1699367400,"date":"2023-11-07","index":12367,"close":31.25,"high":31.39,"low":30.89,"open":31.08,"volume":18086400},{"timestamp":1699453800,"date":"2023-11-08","index":12368,"close":30.82,"high":31.3,"low":30.55,"open":30.92,"volume":29398300},{"timestamp":1699540200,"date":"2023-11-09","index":12369,"close":29.68,"high":30.51,"low":29.63,"open":30.49,"volume":28737700},{"timestamp":1699626600,"date":"2023-11-10","index":12370,"close":29.48,"high":29.82,"low":29.03,"open":29.75,"volume":33844100},{"timestamp":1699885800,"date":"2023-11-13","index":12371,"close":28.98,"high":29.36,"low":28.93,"open":29.34,"volume":35519900},{"timestamp":1699972200,"date":"2023-11-14","index":12372,"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":12287,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12288,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12289,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12290,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12291,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12292,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12293,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12294,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12295,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12296,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12297,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12298,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12299,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12300,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12301,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12302,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12303,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12304,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12305,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12306,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12307,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12308,"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":12225,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12226,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12227,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12228,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12229,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12230,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12231,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12232,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12233,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12234,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12235,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12236,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12237,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12238,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12239,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12240,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12241,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12242,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12243,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12244,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12245,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12246,"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":12162,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12163,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12164,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12165,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12166,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12167,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12168,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12169,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12170,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12171,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12172,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12173,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12174,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12175,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12176,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12177,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12178,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12179,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12180,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12181,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12182,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12183,"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":12101,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12102,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12103,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12104,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12105,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12106,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12107,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12108,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12109,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12110,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12111,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12112,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12113,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12114,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12115,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12116,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12117,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12118,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12119,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12120,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12121,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12122,"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":12034,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12035,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12036,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12037,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12038,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12039,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12040,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12041,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12042,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12043,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12044,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12045,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12046,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12047,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12048,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12049,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12050,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12051,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12052,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12053,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12054,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12055,"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":11975,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":11976,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":11977,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":11978,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":11979,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":11980,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":11981,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":11982,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":11983,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":11984,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":11985,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11986,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":11987,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":11988,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":11989,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":11990,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":11991,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":11992,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":11993,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":11994,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":11995,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":11996,"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":11917,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":11918,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":11919,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":11920,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":11921,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":11922,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":11923,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":11924,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":11925,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":11926,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":11927,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11928,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":11929,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":11930,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":11931,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":11932,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":11933,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":11934,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":11935,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":11936,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":11937,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":11938,"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":11850,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":11851,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":11852,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":11853,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":11854,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":11855,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":11856,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":11857,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":11858,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":11859,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":11860,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11861,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":11862,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":11863,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":11864,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":11865,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":11866,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":11867,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":11868,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":11869,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":11870,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":11871,"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":11782,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":11783,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":11784,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":11785,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":11786,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":11787,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":11788,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":11789,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":11790,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":11791,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":11792,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11793,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":11794,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":11795,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":11796,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":11797,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":11798,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":11799,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":11800,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":11801,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":11802,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":11803,"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":11723,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11724,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11725,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":11726,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":11727,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":11728,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":11729,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":11730,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":11731,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":11732,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":11733,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":11734,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":11735,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":11736,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":11737,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":11738,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":11739,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":11740,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":11741,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":11742,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":11743,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":11744,"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":11660,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11661,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11662,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11663,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11664,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11665,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11666,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11667,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11668,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11669,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11670,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11671,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11672,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11673,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11674,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11675,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11676,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11677,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11678,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11679,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11680,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11681,"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":11594,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11595,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11596,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11597,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11598,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11599,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11600,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11601,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11602,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11603,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11604,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11605,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11606,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11607,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11608,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11609,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11610,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11611,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11612,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11613,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11614,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11615,"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":11530,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11531,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11532,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11533,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11534,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11535,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11536,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11537,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11538,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11539,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11540,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11541,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11542,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11543,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11544,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11545,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11546,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11547,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11548,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11549,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11550,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11551,"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":11467,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11468,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11469,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11470,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11471,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11472,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11473,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11474,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11475,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11476,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11477,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11478,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11479,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11480,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11481,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11482,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11483,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11484,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11485,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11486,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11487,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11488,"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":11404,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11405,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11406,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11407,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11408,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11409,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11410,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11411,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11412,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11413,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11414,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11415,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11416,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11417,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11418,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11419,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11420,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11421,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11422,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11423,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11424,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11425,"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":11343,"close":34.44,"high":34.49,"low":34.14,"open":34.31,"volume":8700981},{"timestamp":1571146200,"date":"2019-10-15","index":11344,"close":34.63,"high":34.86,"low":34.54,"open":34.58,"volume":15178232},{"timestamp":1571232600,"date":"2019-10-16","index":11345,"close":34.48,"high":34.87,"low":34.46,"open":34.75,"volume":14435795},{"timestamp":1571319000,"date":"2019-10-17","index":11346,"close":34.59,"high":34.92,"low":34.51,"open":34.62,"volume":15312090},{"timestamp":1571405400,"date":"2019-10-18","index":11347,"close":34.59,"high":34.82,"low":34.49,"open":34.56,"volume":14219198},{"timestamp":1571664600,"date":"2019-10-21","index":11348,"close":34.59,"high":34.8,"low":34.5,"open":34.77,"volume":13237081},{"timestamp":1571751000,"date":"2019-10-22","index":11349,"close":34.56,"high":34.82,"low":34.39,"open":34.54,"volume":14549416},{"timestamp":1571837400,"date":"2019-10-23","index":11350,"close":34.89,"high":34.9,"low":34.36,"open":34.45,"volume":14000598},{"timestamp":1571923800,"date":"2019-10-24","index":11351,"close":34.53,"high":34.95,"low":34.4,"open":34.87,"volume":19998385},{"timestamp":1572010200,"date":"2019-10-25","index":11352,"close":34.89,"high":34.99,"low":34.45,"open":34.54,"volume":17497665},{"timestamp":1572269400,"date":"2019-10-28","index":11353,"close":35.37,"high":35.56,"low":34.93,"open":34.97,"volume":25800339}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11354,"close":36.25,"high":36.77,"low":35.98,"open":36.05,"volume":32212032},{"timestamp":1572442200,"date":"2019-10-30","index":11355,"close":36.51,"high":36.83,"low":36.34,"open":36.44,"volume":22019430},{"timestamp":1572528600,"date":"2019-10-31","index":11356,"close":36.4,"high":36.6,"low":36.22,"open":36.42,"volume":24539860},{"timestamp":1572615000,"date":"2019-11-01","index":11357,"close":36.42,"high":36.94,"low":36.42,"open":36.71,"volume":19263220},{"timestamp":1572877800,"date":"2019-11-04","index":11358,"close":36.08,"high":36.76,"low":36.08,"open":36.73,"volume":17709730},{"timestamp":1572964200,"date":"2019-11-05","index":11359,"close":35.56,"high":36.15,"low":35.55,"open":36.08,"volume":21688474},{"timestamp":1573050600,"date":"2019-11-06","index":11360,"close":35.68,"high":35.8,"low":35.44,"open":35.68,"volume":18757722},{"timestamp":1573137000,"date":"2019-11-07","index":11361,"close":35.02,"high":35.65,"low":34.99,"open":35.48,"volume":22727297},{"timestamp":1573223400,"date":"2019-11-08","index":11362,"close":35.15,"high":35.26,"low":34.94,"open":34.99,"volume":26626886},{"timestamp":1573482600,"date":"2019-11-11","index":11363,"close":35.04,"high":35.11,"low":34.87,"open":35.02,"volume":12542916},{"timestamp":1573569000,"date":"2019-11-12","index":11364,"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":11278,"close":40.23,"high":40.79,"low":39.86,"open":40.71,"volume":33580967},{"timestamp":1563197400,"date":"2019-07-15","index":11279,"close":40.56,"high":40.58,"low":40.08,"open":40.1,"volume":20363912},{"timestamp":1563283800,"date":"2019-07-16","index":11280,"close":40.65,"high":40.77,"low":40.3,"open":40.6,"volume":19553386},{"timestamp":1563370200,"date":"2019-07-17","index":11281,"close":40.55,"high":40.98,"low":40.54,"open":40.88,"volume":16341532},{"timestamp":1563456600,"date":"2019-07-18","index":11282,"close":40.85,"high":40.85,"low":40.37,"open":40.66,"volume":13728877},{"timestamp":1563543000,"date":"2019-07-19","index":11283,"close":40.58,"high":41,"low":40.58,"open":40.98,"volume":23552579},{"timestamp":1563802200,"date":"2019-07-22","index":11284,"close":40.63,"high":40.82,"low":40.37,"open":40.64,"volume":12552086},{"timestamp":1563888600,"date":"2019-07-23","index":11285,"close":40.88,"high":41.02,"low":40.56,"open":40.65,"volume":19586904},{"timestamp":1563975000,"date":"2019-07-24","index":11286,"close":40.69,"high":40.8,"low":40.2,"open":40.8,"volume":18117838},{"timestamp":1564061400,"date":"2019-07-25","index":11287,"close":40.48,"high":40.8,"low":40.35,"open":40.64,"volume":17514634},{"timestamp":1564147800,"date":"2019-07-26","index":11288,"close":40.88,"high":40.96,"low":40.26,"open":40.47,"volume":21062187}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11289,"close":39.33,"high":40.8,"low":39.22,"open":40.01,"volume":64559186},{"timestamp":1564493400,"date":"2019-07-30","index":11290,"close":36.8,"high":38.18,"low":36.62,"open":37.79,"volume":95739668},{"timestamp":1564579800,"date":"2019-07-31","index":11291,"close":36.85,"high":37.64,"low":36.54,"open":36.62,"volume":56309423},{"timestamp":1564666200,"date":"2019-08-01","index":11292,"close":36.29,"high":36.64,"low":35.75,"open":36.35,"volume":51624920},{"timestamp":1564752600,"date":"2019-08-02","index":11293,"close":36.05,"high":36.57,"low":35.82,"open":36.29,"volume":29153640},{"timestamp":1565011800,"date":"2019-08-05","index":11294,"close":35.07,"high":35.89,"low":34.54,"open":35.83,"volume":46030183},{"timestamp":1565098200,"date":"2019-08-06","index":11295,"close":35.06,"high":35.4,"low":34.6,"open":35.28,"volume":31985843},{"timestamp":1565184600,"date":"2019-08-07","index":11296,"close":34.71,"high":34.9,"low":34.02,"open":34.77,"volume":32017253},{"timestamp":1565271000,"date":"2019-08-08","index":11297,"close":34.98,"high":35.06,"low":34.72,"open":34.82,"volume":23356429},{"timestamp":1565357400,"date":"2019-08-09","index":11298,"close":34.49,"high":34.94,"low":34.26,"open":34.89,"volume":25391703},{"timestamp":1565616600,"date":"2019-08-12","index":11299,"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":11216,"close":39.57,"high":40.17,"low":39.45,"open":40.17,"volume":21338546},{"timestamp":1555335000,"date":"2019-04-15","index":11217,"close":39.93,"high":39.96,"low":39.35,"open":39.72,"volume":18362788},{"timestamp":1555421400,"date":"2019-04-16","index":11218,"close":38.82,"high":40.13,"low":38.74,"open":40.06,"volume":27506976},{"timestamp":1555507800,"date":"2019-04-17","index":11219,"close":37.84,"high":38.9,"low":37.37,"open":38.8,"volume":42412117},{"timestamp":1555594200,"date":"2019-04-18","index":11220,"close":37.36,"high":37.88,"low":36.45,"open":37.88,"volume":50579774},{"timestamp":1555939800,"date":"2019-04-22","index":11221,"close":36.98,"high":37.48,"low":36.82,"open":37.03,"volume":31018904},{"timestamp":1556026200,"date":"2019-04-23","index":11222,"close":37.4,"high":37.61,"low":36.89,"open":37.09,"volume":26672102},{"timestamp":1556112600,"date":"2019-04-24","index":11223,"close":37.35,"high":37.61,"low":37.15,"open":37.48,"volume":21196994},{"timestamp":1556199000,"date":"2019-04-25","index":11224,"close":37.58,"high":37.79,"low":37.16,"open":37.24,"volume":18130065},{"timestamp":1556285400,"date":"2019-04-26","index":11225,"close":37.92,"high":37.94,"low":37.43,"open":37.64,"volume":20053193},{"timestamp":1556544600,"date":"2019-04-29","index":11226,"close":37.56,"high":37.97,"low":37.56,"open":37.92,"volume":23229001}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11227,"close":38.53,"high":39.07,"low":37.76,"open":38.33,"volume":34360400},{"timestamp":1556717400,"date":"2019-05-01","index":11228,"close":38.68,"high":38.82,"low":38.11,"open":38.51,"volume":20703406},{"timestamp":1556803800,"date":"2019-05-02","index":11229,"close":38.91,"high":38.92,"low":38.5,"open":38.72,"volume":20471210},{"timestamp":1556890200,"date":"2019-05-03","index":11230,"close":39.27,"high":39.37,"low":38.93,"open":39.11,"volume":18664759},{"timestamp":1557149400,"date":"2019-05-06","index":11231,"close":39.52,"high":39.63,"low":38.75,"open":38.81,"volume":25973406},{"timestamp":1557235800,"date":"2019-05-07","index":11232,"close":38.74,"high":39.57,"low":38.43,"open":39.27,"volume":27603838},{"timestamp":1557322200,"date":"2019-05-08","index":11233,"close":38.85,"high":38.93,"low":38.37,"open":38.71,"volume":23811968},{"timestamp":1557408600,"date":"2019-05-09","index":11234,"close":38.56,"high":38.75,"low":38.17,"open":38.24,"volume":19732461},{"timestamp":1557495000,"date":"2019-05-10","index":11235,"close":38.63,"high":38.73,"low":37.83,"open":38.55,"volume":17391527},{"timestamp":1557754200,"date":"2019-05-13","index":11236,"close":38.49,"high":38.57,"low":38.09,"open":38.17,"volume":28010788},{"timestamp":1557840600,"date":"2019-05-14","index":11237,"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":11153,"close":40.68,"high":40.68,"low":39.99,"open":40.16,"volume":21064506},{"timestamp":1547476200,"date":"2019-01-14","index":11154,"close":40.2,"high":40.45,"low":40.01,"open":40.37,"volume":17605173},{"timestamp":1547562600,"date":"2019-01-15","index":11155,"close":40.54,"high":41.02,"low":40.26,"open":40.42,"volume":25865371},{"timestamp":1547649000,"date":"2019-01-16","index":11156,"close":39.95,"high":40.6,"low":39.88,"open":40.41,"volume":30169380},{"timestamp":1547735400,"date":"2019-01-17","index":11157,"close":40.29,"high":40.47,"low":39.69,"open":39.8,"volume":24177284},{"timestamp":1547821800,"date":"2019-01-18","index":11158,"close":40.35,"high":40.68,"low":40.09,"open":40.66,"volume":38618455},{"timestamp":1548167400,"date":"2019-01-22","index":11159,"close":40.1,"high":40.5,"low":39.78,"open":40.24,"volume":29444122},{"timestamp":1548253800,"date":"2019-01-23","index":11160,"close":40,"high":40.04,"low":39.42,"open":39.84,"volume":24462813},{"timestamp":1548340200,"date":"2019-01-24","index":11161,"close":38.85,"high":39.65,"low":38.54,"open":39.64,"volume":34394023},{"timestamp":1548426600,"date":"2019-01-25","index":11162,"close":38.56,"high":39.14,"low":38.43,"open":38.99,"volume":35862455},{"timestamp":1548685800,"date":"2019-01-28","index":11163,"close":37.5,"high":38.45,"low":37.46,"open":38.43,"volume":39329694}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":11164,"close":38.68,"high":38.76,"low":37.45,"open":37.48,"volume":51376808},{"timestamp":1548858600,"date":"2019-01-30","index":11165,"close":39.45,"high":39.61,"low":38.64,"open":38.68,"volume":36067880},{"timestamp":1548945000,"date":"2019-01-31","index":11166,"close":40.28,"high":40.44,"low":39.23,"open":39.26,"volume":40927452},{"timestamp":1549031400,"date":"2019-02-01","index":11167,"close":40.68,"high":40.91,"low":40.37,"open":40.67,"volume":27239681},{"timestamp":1549290600,"date":"2019-02-04","index":11168,"close":40.27,"high":40.65,"low":39.81,"open":40.65,"volume":19426485},{"timestamp":1549377000,"date":"2019-02-05","index":11169,"close":39.95,"high":40.54,"low":39.91,"open":40.26,"volume":21127641},{"timestamp":1549463400,"date":"2019-02-06","index":11170,"close":40.16,"high":40.2,"low":39.65,"open":39.77,"volume":16450410},{"timestamp":1549549800,"date":"2019-02-07","index":11171,"close":39.56,"high":39.99,"low":39.1,"open":39.95,"volume":24248008},{"timestamp":1549636200,"date":"2019-02-08","index":11172,"close":40.07,"high":40.08,"low":39.36,"open":39.4,"volume":27500125},{"timestamp":1549895400,"date":"2019-02-11","index":11173,"close":39.54,"high":40.14,"low":39.38,"open":40.11,"volume":27102134},{"timestamp":1549981800,"date":"2019-02-12","index":11174,"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":11093,"close":40.91,"high":41.47,"low":40.78,"open":41.41,"volume":24002742},{"timestamp":1539696600,"date":"2018-10-16","index":11094,"close":41.68,"high":41.73,"low":40.83,"open":41.13,"volume":22353654},{"timestamp":1539783000,"date":"2018-10-17","index":11095,"close":42.29,"high":42.5,"low":41.51,"open":41.53,"volume":23154167},{"timestamp":1539869400,"date":"2018-10-18","index":11096,"close":41.75,"high":42.22,"low":41.47,"open":42.07,"volume":22498368},{"timestamp":1539955800,"date":"2018-10-19","index":11097,"close":42.22,"high":42.53,"low":41.73,"open":41.79,"volume":19564875},{"timestamp":1540215000,"date":"2018-10-22","index":11098,"close":42.1,"high":42.23,"low":41.76,"open":42.16,"volume":18026878},{"timestamp":1540301400,"date":"2018-10-23","index":11099,"close":41.84,"high":42.05,"low":41.45,"open":41.64,"volume":23073114},{"timestamp":1540387800,"date":"2018-10-24","index":11100,"close":40.3,"high":42.02,"low":40.19,"open":41.57,"volume":36927206},{"timestamp":1540474200,"date":"2018-10-25","index":11101,"close":41.19,"high":41.69,"low":39.53,"open":40.22,"volume":38600642},{"timestamp":1540560600,"date":"2018-10-26","index":11102,"close":40.42,"high":41.06,"low":40.02,"open":40.84,"volume":30295333},{"timestamp":1540819800,"date":"2018-10-29","index":11103,"close":41.02,"high":41.44,"low":40.38,"open":40.75,"volume":31847559}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11104,"close":40.69,"high":40.88,"low":39.64,"open":39.8,"volume":35424202},{"timestamp":1540992600,"date":"2018-10-31","index":11105,"close":40.85,"high":41.42,"low":40.52,"open":40.81,"volume":28193235},{"timestamp":1541079000,"date":"2018-11-01","index":11106,"close":41.43,"high":41.58,"low":40.88,"open":40.99,"volume":24278152},{"timestamp":1541165400,"date":"2018-11-02","index":11107,"close":40.73,"high":41.59,"low":40.3,"open":41.52,"volume":24223028},{"timestamp":1541428200,"date":"2018-11-05","index":11108,"close":41.29,"high":41.39,"low":40.64,"open":40.64,"volume":21628396},{"timestamp":1541514600,"date":"2018-11-06","index":11109,"close":40.81,"high":41.36,"low":40.5,"open":41.35,"volume":22194183},{"timestamp":1541601000,"date":"2018-11-07","index":11110,"close":42.13,"high":42.28,"low":41.07,"open":41.16,"volume":36794929},{"timestamp":1541687400,"date":"2018-11-08","index":11111,"close":41.6,"high":41.94,"low":41.24,"open":41.61,"volume":25696520},{"timestamp":1541773800,"date":"2018-11-09","index":11112,"close":42.01,"high":42.32,"low":41.48,"open":41.48,"volume":26042654},{"timestamp":1542033000,"date":"2018-11-12","index":11113,"close":41.85,"high":42.27,"low":41.65,"open":42.01,"volume":21853847},{"timestamp":1542119400,"date":"2018-11-13","index":11114,"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":11029,"close":35.46,"high":35.63,"low":35.38,"open":35.56,"volume":17888699},{"timestamp":1531834200,"date":"2018-07-17","index":11030,"close":35.72,"high":35.83,"low":35.53,"open":35.54,"volume":15740014},{"timestamp":1531920600,"date":"2018-07-18","index":11031,"close":35.73,"high":35.8,"low":35.56,"open":35.66,"volume":20803430},{"timestamp":1532007000,"date":"2018-07-19","index":11032,"close":35.45,"high":35.67,"low":35.4,"open":35.53,"volume":16596811},{"timestamp":1532093400,"date":"2018-07-20","index":11033,"close":35.42,"high":35.42,"low":35.22,"open":35.29,"volume":15532798},{"timestamp":1532352600,"date":"2018-07-23","index":11034,"close":35.3,"high":35.59,"low":35.24,"open":35.43,"volume":20853074},{"timestamp":1532439000,"date":"2018-07-24","index":11035,"close":35.77,"high":35.82,"low":35.36,"open":35.46,"volume":17804800},{"timestamp":1532525400,"date":"2018-07-25","index":11036,"close":36.04,"high":36.12,"low":35.64,"open":35.74,"volume":17171030},{"timestamp":1532611800,"date":"2018-07-26","index":11037,"close":36.2,"high":36.4,"low":36.09,"open":36.09,"volume":24840567},{"timestamp":1532698200,"date":"2018-07-27","index":11038,"close":36.44,"high":36.51,"low":36.12,"open":36.15,"volume":22111971},{"timestamp":1532957400,"date":"2018-07-30","index":11039,"close":36.61,"high":36.7,"low":36.22,"open":36.39,"volume":21981486}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11040,"close":37.88,"high":37.94,"low":36.19,"open":36.25,"volume":50837371},{"timestamp":1533130200,"date":"2018-08-01","index":11041,"close":38.21,"high":38.25,"low":37.51,"open":37.6,"volume":32734605},{"timestamp":1533216600,"date":"2018-08-02","index":11042,"close":37.62,"high":38.16,"low":37.5,"open":37.59,"volume":31879284},{"timestamp":1533303000,"date":"2018-08-03","index":11043,"close":38.46,"high":38.58,"low":37.47,"open":37.59,"volume":27368375},{"timestamp":1533562200,"date":"2018-08-06","index":11044,"close":38.94,"high":39.11,"low":38.26,"open":38.29,"volume":27479572},{"timestamp":1533648600,"date":"2018-08-07","index":11045,"close":38.75,"high":39.14,"low":38.7,"open":38.76,"volume":18928575},{"timestamp":1533735000,"date":"2018-08-08","index":11046,"close":39.29,"high":39.51,"low":38.5,"open":38.62,"volume":25837440},{"timestamp":1533821400,"date":"2018-08-09","index":11047,"close":38.9,"high":39.25,"low":38.72,"open":39.18,"volume":20121282},{"timestamp":1533907800,"date":"2018-08-10","index":11048,"close":38.83,"high":39.19,"low":38.61,"open":38.72,"volume":18194148},{"timestamp":1534167000,"date":"2018-08-13","index":11049,"close":38.72,"high":39.1,"low":38.72,"open":38.85,"volume":19860627},{"timestamp":1534253400,"date":"2018-08-14","index":11050,"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":10966,"close":34.66,"high":34.85,"low":34.53,"open":34.63,"volume":15932369},{"timestamp":1523971800,"date":"2018-04-17","index":10967,"close":34.47,"high":34.9,"low":34.41,"open":34.87,"volume":17675580},{"timestamp":1524058200,"date":"2018-04-18","index":10968,"close":34.62,"high":34.72,"low":34.42,"open":34.52,"volume":14652497},{"timestamp":1524144600,"date":"2018-04-19","index":10969,"close":34.66,"high":34.81,"low":34.41,"open":34.53,"volume":16636652},{"timestamp":1524231000,"date":"2018-04-20","index":10970,"close":34.75,"high":34.91,"low":34.6,"open":34.63,"volume":22371993},{"timestamp":1524490200,"date":"2018-04-23","index":10971,"close":34.91,"high":35,"low":34.72,"open":34.79,"volume":25381058},{"timestamp":1524576600,"date":"2018-04-24","index":10972,"close":35.16,"high":35.36,"low":34.89,"open":35.02,"volume":27106350},{"timestamp":1524663000,"date":"2018-04-25","index":10973,"close":34.8,"high":35.14,"low":34.64,"open":35.03,"volume":27730213},{"timestamp":1524749400,"date":"2018-04-26","index":10974,"close":34.96,"high":35.2,"low":34.87,"open":34.91,"volume":20405651},{"timestamp":1524835800,"date":"2018-04-27","index":10975,"close":35.1,"high":35.21,"low":34.82,"open":34.9,"volume":14425149},{"timestamp":1525095000,"date":"2018-04-30","index":10976,"close":34.73,"high":35.28,"low":34.54,"open":35.23,"volume":28295789}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":10977,"close":33.59,"high":34.2,"low":32.87,"open":33.76,"volume":51278154},{"timestamp":1525267800,"date":"2018-05-02","index":10978,"close":33.1,"high":33.56,"low":32.96,"open":33.37,"volume":29550260},{"timestamp":1525354200,"date":"2018-05-03","index":10979,"close":32.98,"high":33.09,"low":32.66,"open":33.04,"volume":23517902},{"timestamp":1525440600,"date":"2018-05-04","index":10980,"close":33.06,"high":33.2,"low":32.61,"open":32.79,"volume":19795912},{"timestamp":1525699800,"date":"2018-05-07","index":10981,"close":33.14,"high":33.33,"low":32.93,"open":33.01,"volume":21580018},{"timestamp":1525786200,"date":"2018-05-08","index":10982,"close":33.19,"high":33.29,"low":32.93,"open":33.12,"volume":28269650},{"timestamp":1525872600,"date":"2018-05-09","index":10983,"close":33.37,"high":33.6,"low":33.08,"open":33.23,"volume":20430209},{"timestamp":1525959000,"date":"2018-05-10","index":10984,"close":33.24,"high":33.5,"low":33.1,"open":33.21,"volume":30906653},{"timestamp":1526045400,"date":"2018-05-11","index":10985,"close":33.68,"high":33.74,"low":33.27,"open":33.33,"volume":21619964},{"timestamp":1526304600,"date":"2018-05-14","index":10986,"close":34.02,"high":34.08,"low":33.67,"open":33.69,"volume":21485052},{"timestamp":1526391000,"date":"2018-05-15","index":10987,"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":10903,"close":34.67,"high":34.91,"low":34.59,"open":34.75,"volume":20240700},{"timestamp":1516113000,"date":"2018-01-16","index":10904,"close":34.72,"high":35.09,"low":34.6,"open":34.7,"volume":30536699},{"timestamp":1516199400,"date":"2018-01-17","index":10905,"close":35.28,"high":35.46,"low":34.89,"open":34.93,"volume":25332363},{"timestamp":1516285800,"date":"2018-01-18","index":10906,"close":35.09,"high":35.27,"low":34.82,"open":35.27,"volume":19946528},{"timestamp":1516372200,"date":"2018-01-19","index":10907,"close":35.05,"high":35.37,"low":34.63,"open":35.28,"volume":31133684},{"timestamp":1516631400,"date":"2018-01-22","index":10908,"close":35.04,"high":35.17,"low":34.85,"open":35,"volume":21380495},{"timestamp":1516717800,"date":"2018-01-23","index":10909,"close":34.93,"high":35.18,"low":34.67,"open":34.93,"volume":18527212},{"timestamp":1516804200,"date":"2018-01-24","index":10910,"close":35.04,"high":35.17,"low":34.85,"open":35.09,"volume":18673191},{"timestamp":1516890600,"date":"2018-01-25","index":10911,"close":35.32,"high":35.43,"low":35.01,"open":35.08,"volume":18988232},{"timestamp":1516977000,"date":"2018-01-26","index":10912,"close":37.01,"high":37.09,"low":35.39,"open":35.39,"volume":51441419},{"timestamp":1517236200,"date":"2018-01-29","index":10913,"close":37.02,"high":37.41,"low":36.78,"open":37,"volume":36779014}],"post":[{"timestamp":1517322600,"date":"2018-01-30","index":10914,"close":35.86,"high":36.76,"low":35.44,"open":36.25,"volume":48483684},{"timestamp":1517409000,"date":"2018-01-31","index":10915,"close":35.14,"high":36.04,"low":34.94,"open":35.98,"volume":35859926},{"timestamp":1517495400,"date":"2018-02-01","index":10916,"close":34.94,"high":35.48,"low":34.73,"open":34.73,"volume":29697926},{"timestamp":1517581800,"date":"2018-02-02","index":10917,"close":34.73,"high":35.34,"low":34.64,"open":34.72,"volume":25588907},{"timestamp":1517841000,"date":"2018-02-05","index":10918,"close":32.89,"high":34.82,"low":32.26,"open":34.61,"volume":42463657},{"timestamp":1517927400,"date":"2018-02-06","index":10919,"close":33.47,"high":33.66,"low":32.26,"open":32.41,"volume":56035067},{"timestamp":1518013800,"date":"2018-02-07","index":10920,"close":33.19,"high":33.82,"low":33.18,"open":33.33,"volume":30955980},{"timestamp":1518100200,"date":"2018-02-08","index":10921,"close":31.91,"high":33.37,"low":31.88,"open":33.21,"volume":45850792},{"timestamp":1518186600,"date":"2018-02-09","index":10922,"close":32.41,"high":32.67,"low":31.5,"open":32.44,"volume":49851776},{"timestamp":1518445800,"date":"2018-02-12","index":10923,"close":32.88,"high":33.08,"low":32.29,"open":32.69,"volume":38743670},{"timestamp":1518532200,"date":"2018-02-13","index":10924,"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":10842,"close":34.14,"high":34.61,"low":34.04,"open":34.49,"volume":14315006},{"timestamp":1508247000,"date":"2017-10-17","index":10843,"close":34.35,"high":34.47,"low":33.92,"open":34.09,"volume":14776764},{"timestamp":1508333400,"date":"2017-10-18","index":10844,"close":33.99,"high":34.43,"low":33.96,"open":34.39,"volume":15196572},{"timestamp":1508419800,"date":"2017-10-19","index":10845,"close":34.38,"high":34.52,"low":34,"open":34.05,"volume":20858028},{"timestamp":1508506200,"date":"2017-10-20","index":10846,"close":34.55,"high":34.55,"low":34.18,"open":34.44,"volume":18447319},{"timestamp":1508765400,"date":"2017-10-23","index":10847,"close":34.54,"high":34.9,"low":34.44,"open":34.44,"volume":15978008},{"timestamp":1508851800,"date":"2017-10-24","index":10848,"close":34.41,"high":34.66,"low":34.15,"open":34.58,"volume":15826126},{"timestamp":1508938200,"date":"2017-10-25","index":10849,"close":34.31,"high":34.49,"low":34.08,"open":34.35,"volume":17523488},{"timestamp":1509024600,"date":"2017-10-26","index":10850,"close":33.91,"high":34.36,"low":33.78,"open":34.24,"volume":18374277},{"timestamp":1509111000,"date":"2017-10-27","index":10851,"close":33.78,"high":33.92,"low":33.59,"open":33.71,"volume":15746865},{"timestamp":1509370200,"date":"2017-10-30","index":10852,"close":33.35,"high":33.65,"low":33.23,"open":33.61,"volume":26679586}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":10853,"close":33.26,"high":33.53,"low":32.35,"open":33.25,"volume":24794085},{"timestamp":1509543000,"date":"2017-11-01","index":10854,"close":33.45,"high":33.9,"low":33.11,"open":33.22,"volume":16557497},{"timestamp":1509629400,"date":"2017-11-02","index":10855,"close":33.64,"high":33.69,"low":33.24,"open":33.46,"volume":13880021},{"timestamp":1509715800,"date":"2017-11-03","index":10856,"close":33.73,"high":33.74,"low":33.51,"open":33.63,"volume":9358255},{"timestamp":1509978600,"date":"2017-11-06","index":10857,"close":33.51,"high":33.79,"low":33.32,"open":33.77,"volume":11200542},{"timestamp":1510065000,"date":"2017-11-07","index":10858,"close":33.55,"high":33.61,"low":33.43,"open":33.49,"volume":11480906},{"timestamp":1510151400,"date":"2017-11-08","index":10859,"close":33.53,"high":33.58,"low":33.24,"open":33.56,"volume":14302148},{"timestamp":1510237800,"date":"2017-11-09","index":10860,"close":33.4,"high":33.44,"low":33.06,"open":33.28,"volume":14088713},{"timestamp":1510324200,"date":"2017-11-10","index":10861,"close":33.38,"high":33.39,"low":33.02,"open":33.3,"volume":15858589},{"timestamp":1510583400,"date":"2017-11-13","index":10862,"close":33.49,"high":33.66,"low":33.34,"open":33.42,"volume":25072657},{"timestamp":1510669800,"date":"2017-11-14","index":10863,"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":10778,"close":31.55,"high":31.76,"low":31.44,"open":31.73,"volume":17733866},{"timestamp":1500384600,"date":"2017-07-18","index":10779,"close":31.65,"high":31.68,"low":31.35,"open":31.53,"volume":15356148},{"timestamp":1500471000,"date":"2017-07-19","index":10780,"close":31.9,"high":31.96,"low":31.6,"open":31.66,"volume":19825951},{"timestamp":1500557400,"date":"2017-07-20","index":10781,"close":31.82,"high":31.97,"low":31.63,"open":31.76,"volume":17870043},{"timestamp":1500643800,"date":"2017-07-21","index":10782,"close":31.76,"high":31.86,"low":31.68,"open":31.76,"volume":12673718},{"timestamp":1500903000,"date":"2017-07-24","index":10783,"close":31.61,"high":31.74,"low":31.47,"open":31.67,"volume":15558937},{"timestamp":1500989400,"date":"2017-07-25","index":10784,"close":31.4,"high":31.76,"low":31.32,"open":31.67,"volume":20856025},{"timestamp":1501075800,"date":"2017-07-26","index":10785,"close":31.2,"high":31.4,"low":31.15,"open":31.39,"volume":16572674},{"timestamp":1501162200,"date":"2017-07-27","index":10786,"close":31.31,"high":31.31,"low":31.02,"open":31.11,"volume":17561221},{"timestamp":1501248600,"date":"2017-07-28","index":10787,"close":31.45,"high":31.47,"low":31.13,"open":31.37,"volume":17116117},{"timestamp":1501507800,"date":"2017-07-31","index":10788,"close":31.46,"high":31.68,"low":31.44,"open":31.51,"volume":23169660}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":10789,"close":31.39,"high":31.59,"low":31.04,"open":31.35,"volume":28072552},{"timestamp":1501680600,"date":"2017-08-02","index":10790,"close":31.23,"high":31.23,"low":31.02,"open":31.19,"volume":30412116},{"timestamp":1501767000,"date":"2017-08-03","index":10791,"close":31.72,"high":32.08,"low":31.18,"open":31.26,"volume":28739945},{"timestamp":1501853400,"date":"2017-08-04","index":10792,"close":31.92,"high":32.26,"low":31.76,"open":31.86,"volume":27183398},{"timestamp":1502112600,"date":"2017-08-07","index":10793,"close":31.6,"high":31.87,"low":31.55,"open":31.83,"volume":13188280},{"timestamp":1502199000,"date":"2017-08-08","index":10794,"close":31.57,"high":31.75,"low":31.52,"open":31.62,"volume":16986475},{"timestamp":1502285400,"date":"2017-08-09","index":10795,"close":31.74,"high":31.75,"low":31.46,"open":31.63,"volume":15807681},{"timestamp":1502371800,"date":"2017-08-10","index":10796,"close":31.71,"high":31.83,"low":31.51,"open":31.66,"volume":19062539},{"timestamp":1502458200,"date":"2017-08-11","index":10797,"close":31.55,"high":31.85,"low":31.51,"open":31.78,"volume":13626639},{"timestamp":1502717400,"date":"2017-08-14","index":10798,"close":31.6,"high":31.66,"low":31.44,"open":31.62,"volume":13482241},{"timestamp":1502803800,"date":"2017-08-15","index":10799,"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":10715,"close":32.26,"high":32.31,"low":32.09,"open":32.16,"volume":15963462},{"timestamp":1492522200,"date":"2017-04-18","index":10716,"close":32.11,"high":32.14,"low":31.94,"open":32.03,"volume":22293365},{"timestamp":1492608600,"date":"2017-04-19","index":10717,"close":31.89,"high":32.17,"low":31.83,"open":32.12,"volume":25204302},{"timestamp":1492695000,"date":"2017-04-20","index":10718,"close":32.01,"high":32.13,"low":31.76,"open":31.91,"volume":19339319},{"timestamp":1492781400,"date":"2017-04-21","index":10719,"close":31.92,"high":32,"low":31.76,"open":31.92,"volume":25552227},{"timestamp":1493040600,"date":"2017-04-24","index":10720,"close":32.01,"high":32.29,"low":31.93,"open":32.24,"volume":22438501},{"timestamp":1493127000,"date":"2017-04-25","index":10721,"close":32.03,"high":32.22,"low":31.98,"open":32.09,"volume":19756176},{"timestamp":1493213400,"date":"2017-04-26","index":10722,"close":32.12,"high":32.29,"low":32.12,"open":32.13,"volume":20884483},{"timestamp":1493299800,"date":"2017-04-27","index":10723,"close":32.13,"high":32.28,"low":32.04,"open":32.22,"volume":15633139},{"timestamp":1493386200,"date":"2017-04-28","index":10724,"close":32.18,"high":32.2,"low":32.02,"open":32.14,"volume":16842077},{"timestamp":1493645400,"date":"2017-05-01","index":10725,"close":32.05,"high":32.25,"low":32.04,"open":32.15,"volume":23910833}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":10726,"close":31.89,"high":31.99,"low":31.2,"open":31.86,"volume":42965678},{"timestamp":1493818200,"date":"2017-05-03","index":10727,"close":31.76,"high":31.87,"low":31.59,"open":31.76,"volume":26155748},{"timestamp":1493904600,"date":"2017-05-04","index":10728,"close":31.74,"high":31.87,"low":31.61,"open":31.73,"volume":26897869},{"timestamp":1493991000,"date":"2017-05-05","index":10729,"close":31.76,"high":31.76,"low":31.53,"open":31.73,"volume":22999966},{"timestamp":1494250200,"date":"2017-05-08","index":10730,"close":31.74,"high":31.9,"low":31.64,"open":31.69,"volume":24781543},{"timestamp":1494336600,"date":"2017-05-09","index":10731,"close":31.67,"high":31.87,"low":31.64,"open":31.74,"volume":18028248},{"timestamp":1494423000,"date":"2017-05-10","index":10732,"close":31.34,"high":31.42,"low":31.21,"open":31.31,"volume":34829852},{"timestamp":1494509400,"date":"2017-05-11","index":10733,"close":31.35,"high":31.44,"low":31.17,"open":31.3,"volume":26421567},{"timestamp":1494595800,"date":"2017-05-12","index":10734,"close":31.32,"high":31.38,"low":31.2,"open":31.2,"volume":18589187},{"timestamp":1494855000,"date":"2017-05-15","index":10735,"close":31.42,"high":31.48,"low":31.12,"open":31.28,"volume":20530444},{"timestamp":1494941400,"date":"2017-05-16","index":10736,"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":10652,"close":30.85,"high":31.1,"low":30.67,"open":31,"volume":21386925},{"timestamp":1484663400,"date":"2017-01-17","index":10653,"close":30.42,"high":30.72,"low":30.15,"open":30.69,"volume":33838143},{"timestamp":1484749800,"date":"2017-01-18","index":10654,"close":30.39,"high":30.63,"low":30.31,"open":30.45,"volume":22629064},{"timestamp":1484836200,"date":"2017-01-19","index":10655,"close":30.08,"high":30.45,"low":29.91,"open":30.42,"volume":27555881},{"timestamp":1484922600,"date":"2017-01-20","index":10656,"close":30.14,"high":30.47,"low":30.04,"open":30.09,"volume":31788324},{"timestamp":1485181800,"date":"2017-01-23","index":10657,"close":29.85,"high":30.19,"low":29.83,"open":30.06,"volume":26098094},{"timestamp":1485268200,"date":"2017-01-24","index":10658,"close":29.55,"high":29.85,"low":29.32,"open":29.79,"volume":31225172},{"timestamp":1485354600,"date":"2017-01-25","index":10659,"close":29.69,"high":29.91,"low":29.51,"open":29.75,"volume":33905283},{"timestamp":1485441000,"date":"2017-01-26","index":10660,"close":29.68,"high":29.86,"low":29.6,"open":29.79,"volume":28653517},{"timestamp":1485527400,"date":"2017-01-27","index":10661,"close":29.81,"high":29.92,"low":29.66,"open":29.86,"volume":25353654},{"timestamp":1485786600,"date":"2017-01-30","index":10662,"close":29.71,"high":29.89,"low":29.47,"open":29.86,"volume":28947899}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":10663,"close":30.1,"high":30.29,"low":29.35,"open":29.42,"volume":39472300},{"timestamp":1485959400,"date":"2017-02-01","index":10664,"close":30.05,"high":30.07,"low":29.66,"open":29.9,"volume":30031938},{"timestamp":1486045800,"date":"2017-02-02","index":10665,"close":30.1,"high":30.1,"low":29.72,"open":29.86,"volume":24634404},{"timestamp":1486132200,"date":"2017-02-03","index":10666,"close":30.45,"high":30.59,"low":30.28,"open":30.41,"volume":37935252},{"timestamp":1486391400,"date":"2017-02-06","index":10667,"close":30.58,"high":30.67,"low":30.3,"open":30.36,"volume":25859258},{"timestamp":1486477800,"date":"2017-02-07","index":10668,"close":30.44,"high":30.69,"low":30.3,"open":30.66,"volume":24781648},{"timestamp":1486564200,"date":"2017-02-08","index":10669,"close":30.49,"high":30.69,"low":30.28,"open":30.28,"volume":20194745},{"timestamp":1486650600,"date":"2017-02-09","index":10670,"close":30.72,"high":30.87,"low":30.49,"open":30.49,"volume":25102380},{"timestamp":1486737000,"date":"2017-02-10","index":10671,"close":30.69,"high":30.79,"low":30.58,"open":30.75,"volume":23090189},{"timestamp":1486996200,"date":"2017-02-13","index":10672,"close":30.94,"high":31.02,"low":30.78,"open":30.78,"volume":21733585},{"timestamp":1487082600,"date":"2017-02-14","index":10673,"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":10591,"close":30.83,"high":31.03,"low":30.82,"open":30.91,"volume":17837369},{"timestamp":1476797400,"date":"2016-10-18","index":10592,"close":31.02,"high":31.19,"low":30.94,"open":31.06,"volume":15624074},{"timestamp":1476883800,"date":"2016-10-19","index":10593,"close":30.93,"high":31.17,"low":30.83,"open":31.07,"volume":17247445},{"timestamp":1476970200,"date":"2016-10-20","index":10594,"close":30.87,"high":31.06,"low":30.83,"open":30.83,"volume":20334190},{"timestamp":1477056600,"date":"2016-10-21","index":10595,"close":30.53,"high":30.79,"low":30.53,"open":30.76,"volume":19852090},{"timestamp":1477315800,"date":"2016-10-24","index":10596,"close":30.48,"high":30.7,"low":30.41,"open":30.65,"volume":20644066},{"timestamp":1477402200,"date":"2016-10-25","index":10597,"close":30.63,"high":30.71,"low":30.35,"open":30.38,"volume":20380249},{"timestamp":1477488600,"date":"2016-10-26","index":10598,"close":30.74,"high":30.93,"low":30.5,"open":30.63,"volume":18026246},{"timestamp":1477575000,"date":"2016-10-27","index":10599,"close":30.82,"high":31.13,"low":30.71,"open":30.91,"volume":19238662},{"timestamp":1477661400,"date":"2016-10-28","index":10600,"close":30.29,"high":30.89,"low":30.25,"open":30.85,"volume":30048170},{"timestamp":1477920600,"date":"2016-10-31","index":10601,"close":30.09,"high":30.4,"low":29.99,"open":30.4,"volume":37890668}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10602,"close":29.48,"high":30.09,"low":29.17,"open":29.35,"volume":57285005},{"timestamp":1478093400,"date":"2016-11-02","index":10603,"close":29.06,"high":29.45,"low":28.8,"open":29.4,"volume":38033063},{"timestamp":1478179800,"date":"2016-11-03","index":10604,"close":28.36,"high":29.13,"low":28.3,"open":29.13,"volume":38290977},{"timestamp":1478266200,"date":"2016-11-04","index":10605,"close":28.46,"high":28.81,"low":28.37,"open":28.38,"volume":36919723},{"timestamp":1478529000,"date":"2016-11-07","index":10606,"close":28.82,"high":28.88,"low":28.54,"open":28.68,"volume":32544885},{"timestamp":1478615400,"date":"2016-11-08","index":10607,"close":28.46,"high":28.89,"low":28.43,"open":28.59,"volume":37365670},{"timestamp":1478701800,"date":"2016-11-09","index":10608,"close":30.47,"high":31.66,"low":29.89,"open":31.32,"volume":125166505},{"timestamp":1478788200,"date":"2016-11-10","index":10609,"close":31.77,"high":32.1,"low":31.17,"open":31.61,"volume":70908061},{"timestamp":1478874600,"date":"2016-11-11","index":10610,"close":30.92,"high":31.63,"low":30.54,"open":31.52,"volume":37736994},{"timestamp":1479133800,"date":"2016-11-14","index":10611,"close":30.72,"high":31.21,"low":30.48,"open":31.17,"volume":32219094},{"timestamp":1479220200,"date":"2016-11-15","index":10612,"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":10527,"close":34.76,"high":35.09,"low":34.68,"open":34.81,"volume":17827567},{"timestamp":1468935000,"date":"2016-07-19","index":10528,"close":34.76,"high":34.98,"low":34.68,"open":34.79,"volume":17614975},{"timestamp":1469021400,"date":"2016-07-20","index":10529,"close":34.8,"high":35.04,"low":34.8,"open":35.01,"volume":12937112},{"timestamp":1469107800,"date":"2016-07-21","index":10530,"close":34.83,"high":34.93,"low":34.65,"open":34.79,"volume":13772091},{"timestamp":1469194200,"date":"2016-07-22","index":10531,"close":34.86,"high":34.95,"low":34.8,"open":34.91,"volume":14209501},{"timestamp":1469453400,"date":"2016-07-25","index":10532,"close":34.9,"high":34.95,"low":34.64,"open":34.91,"volume":12833293},{"timestamp":1469539800,"date":"2016-07-26","index":10533,"close":34.94,"high":34.98,"low":34.77,"open":34.94,"volume":12773953},{"timestamp":1469626200,"date":"2016-07-27","index":10534,"close":34.96,"high":35.03,"low":34.77,"open":34.87,"volume":15877456},{"timestamp":1469712600,"date":"2016-07-28","index":10535,"close":34.79,"high":35.02,"low":34.63,"open":34.99,"volume":17134878},{"timestamp":1469799000,"date":"2016-07-29","index":10536,"close":35,"high":35.06,"low":34.77,"open":34.8,"volume":22675545},{"timestamp":1470058200,"date":"2016-08-01","index":10537,"close":35.4,"high":35.47,"low":35.09,"open":35.12,"volume":29911044}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":10538,"close":34.53,"high":34.93,"low":34.28,"open":34.88,"volume":34914488},{"timestamp":1470231000,"date":"2016-08-03","index":10539,"close":33.48,"high":34.11,"low":33.26,"open":34.07,"volume":44941190},{"timestamp":1470317400,"date":"2016-08-04","index":10540,"close":33.35,"high":33.7,"low":33.35,"open":33.68,"volume":26482593},{"timestamp":1470403800,"date":"2016-08-05","index":10541,"close":33.62,"high":33.71,"low":33.42,"open":33.55,"volume":28665006},{"timestamp":1470663000,"date":"2016-08-08","index":10542,"close":33.14,"high":33.47,"low":32.93,"open":33.47,"volume":32189687},{"timestamp":1470749400,"date":"2016-08-09","index":10543,"close":33.28,"high":33.49,"low":33.11,"open":33.2,"volume":18054388},{"timestamp":1470835800,"date":"2016-08-10","index":10544,"close":33.33,"high":33.38,"low":33.12,"open":33.37,"volume":14887328},{"timestamp":1470922200,"date":"2016-08-11","index":10545,"close":33.35,"high":33.47,"low":33.3,"open":33.33,"volume":14106841},{"timestamp":1471008600,"date":"2016-08-12","index":10546,"close":33.19,"high":33.31,"low":32.97,"open":33.28,"volume":15840777},{"timestamp":1471267800,"date":"2016-08-15","index":10547,"close":33.31,"high":33.37,"low":33.14,"open":33.25,"volume":13021116},{"timestamp":1471354200,"date":"2016-08-16","index":10548,"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":10464,"close":30.94,"high":31.18,"low":30.64,"open":30.83,"volume":38997262},{"timestamp":1461072600,"date":"2016-04-19","index":10465,"close":31.2,"high":31.5,"low":31.06,"open":31.12,"volume":29954996},{"timestamp":1461159000,"date":"2016-04-20","index":10466,"close":31.53,"high":31.69,"low":31.17,"open":31.17,"volume":36981593},{"timestamp":1461245400,"date":"2016-04-21","index":10467,"close":31.54,"high":31.76,"low":31.35,"open":31.37,"volume":36025298},{"timestamp":1461331800,"date":"2016-04-22","index":10468,"close":31.57,"high":31.78,"low":31.38,"open":31.55,"volume":27548714},{"timestamp":1461591000,"date":"2016-04-25","index":10469,"close":31.51,"high":31.57,"low":31.31,"open":31.43,"volume":25569513},{"timestamp":1461677400,"date":"2016-04-26","index":10470,"close":31.36,"high":31.62,"low":31.23,"open":31.5,"volume":30293330},{"timestamp":1461763800,"date":"2016-04-27","index":10471,"close":31.31,"high":31.51,"low":31.21,"open":31.29,"volume":27503603},{"timestamp":1461850200,"date":"2016-04-28","index":10472,"close":31.22,"high":31.48,"low":31.07,"open":31.28,"volume":34818995},{"timestamp":1461936600,"date":"2016-04-29","index":10473,"close":31.03,"high":31.26,"low":30.77,"open":31.19,"volume":36061134},{"timestamp":1462195800,"date":"2016-05-02","index":10474,"close":31.12,"high":31.31,"low":30.83,"open":30.89,"volume":40122407}],"post":[{"timestamp":1462282200,"date":"2016-05-03","index":10475,"close":31.97,"high":32.23,"low":31.55,"open":31.93,"volume":75396414},{"timestamp":1462368600,"date":"2016-05-04","index":10476,"close":31.69,"high":32.16,"low":31.62,"open":31.94,"volume":38021364},{"timestamp":1462455000,"date":"2016-05-05","index":10477,"close":31.85,"high":32,"low":31.59,"open":31.66,"volume":25047467},{"timestamp":1462541400,"date":"2016-05-06","index":10478,"close":31.86,"high":31.87,"low":31.5,"open":31.67,"volume":24422234},{"timestamp":1462800600,"date":"2016-05-09","index":10479,"close":32.09,"high":32.22,"low":31.8,"open":31.82,"volume":33182766},{"timestamp":1462887000,"date":"2016-05-10","index":10480,"close":32.07,"high":32.13,"low":31.76,"open":32.1,"volume":26125498},{"timestamp":1462973400,"date":"2016-05-11","index":10481,"close":31.46,"high":31.84,"low":31.45,"open":31.75,"volume":32037384},{"timestamp":1463059800,"date":"2016-05-12","index":10482,"close":31.49,"high":31.57,"low":31.23,"open":31.52,"volume":26746515},{"timestamp":1463146200,"date":"2016-05-13","index":10483,"close":31.49,"high":31.74,"low":31.44,"open":31.62,"volume":21622494},{"timestamp":1463405400,"date":"2016-05-16","index":10484,"close":31.67,"high":31.72,"low":31.13,"open":31.24,"volume":23239224},{"timestamp":1463491800,"date":"2016-05-17","index":10485,"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":10401,"close":29.23,"high":29.24,"low":28.65,"open":28.67,"volume":49299269},{"timestamp":1453213800,"date":"2016-01-19","index":10402,"close":29.12,"high":29.63,"low":28.78,"open":29.53,"volume":34508276},{"timestamp":1453300200,"date":"2016-01-20","index":10403,"close":29.09,"high":29.48,"low":28.52,"open":28.66,"volume":52142223},{"timestamp":1453386600,"date":"2016-01-21","index":10404,"close":29.01,"high":29.32,"low":28.95,"open":29.04,"volume":38528548},{"timestamp":1453473000,"date":"2016-01-22","index":10405,"close":29.14,"high":29.65,"low":29.1,"open":29.41,"volume":33142398},{"timestamp":1453732200,"date":"2016-01-25","index":10406,"close":28.94,"high":29.33,"low":28.86,"open":29.25,"volume":30313251},{"timestamp":1453818600,"date":"2016-01-26","index":10407,"close":29.1,"high":29.17,"low":28.79,"open":28.97,"volume":27360786},{"timestamp":1453905000,"date":"2016-01-27","index":10408,"close":28.96,"high":29.42,"low":28.77,"open":29.14,"volume":30059131},{"timestamp":1453991400,"date":"2016-01-28","index":10409,"close":28.65,"high":29.14,"low":28.07,"open":29.13,"volume":51419917},{"timestamp":1454077800,"date":"2016-01-29","index":10410,"close":28.93,"high":28.93,"low":28.39,"open":28.82,"volume":59794263},{"timestamp":1454337000,"date":"2016-02-01","index":10411,"close":28.62,"high":28.84,"low":28.28,"open":28.79,"volume":50036858}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10412,"close":28.6,"high":28.79,"low":28.04,"open":28.62,"volume":50815553},{"timestamp":1454509800,"date":"2016-02-03","index":10413,"close":28.15,"high":28.53,"low":27.65,"open":28.38,"volume":47403334},{"timestamp":1454596200,"date":"2016-02-04","index":10414,"close":27.51,"high":28.07,"low":27.27,"open":27.98,"volume":60009068},{"timestamp":1454682600,"date":"2016-02-05","index":10415,"close":27.54,"high":27.91,"low":27.36,"open":27.53,"volume":41033906},{"timestamp":1454941800,"date":"2016-02-08","index":10416,"close":27.1,"high":27.5,"low":26.8,"open":27.21,"volume":50082391},{"timestamp":1455028200,"date":"2016-02-09","index":10417,"close":27.61,"high":27.7,"low":26.89,"open":27.01,"volume":60214809},{"timestamp":1455114600,"date":"2016-02-10","index":10418,"close":27.98,"high":28.37,"low":27.81,"open":27.83,"volume":47121389},{"timestamp":1455201000,"date":"2016-02-11","index":10419,"close":27.64,"high":27.84,"low":27.41,"open":27.52,"volume":41780771},{"timestamp":1455287400,"date":"2016-02-12","index":10420,"close":27.86,"high":27.87,"low":27.5,"open":27.75,"volume":34300533},{"timestamp":1455633000,"date":"2016-02-16","index":10421,"close":28.28,"high":28.31,"low":27.94,"open":28.04,"volume":34329307},{"timestamp":1455719400,"date":"2016-02-17","index":10422,"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":10335,"close":31.52,"high":31.73,"low":31.21,"open":31.53,"volume":15642414},{"timestamp":1444743000,"date":"2015-10-13","index":10336,"close":31.29,"high":31.92,"low":31.14,"open":31.48,"volume":20496189},{"timestamp":1444829400,"date":"2015-10-14","index":10337,"close":31.35,"high":31.85,"low":31.25,"open":31.35,"volume":18686366},{"timestamp":1444915800,"date":"2015-10-15","index":10338,"close":32.33,"high":32.39,"low":31.24,"open":31.24,"volume":27807787},{"timestamp":1445002200,"date":"2015-10-16","index":10339,"close":32.65,"high":32.68,"low":32.26,"open":32.59,"volume":20238908},{"timestamp":1445261400,"date":"2015-10-19","index":10340,"close":32.73,"high":32.77,"low":32.34,"open":32.65,"volume":16632963},{"timestamp":1445347800,"date":"2015-10-20","index":10341,"close":32.26,"high":32.91,"low":32.03,"open":32.87,"volume":18436146},{"timestamp":1445434200,"date":"2015-10-21","index":10342,"close":31.75,"high":32.58,"low":31.34,"open":32.42,"volume":34867585},{"timestamp":1445520600,"date":"2015-10-22","index":10343,"close":31.62,"high":31.92,"low":31.2,"open":31.86,"volume":43599764},{"timestamp":1445607000,"date":"2015-10-23","index":10344,"close":32.31,"high":32.59,"low":31.53,"open":31.75,"volume":29021468},{"timestamp":1445866200,"date":"2015-10-26","index":10345,"close":32.41,"high":32.61,"low":32.1,"open":32.26,"volume":24548819}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10346,"close":33.2,"high":33.63,"low":32.87,"open":33.22,"volume":42242001},{"timestamp":1446039000,"date":"2015-10-28","index":10347,"close":33.63,"high":34.22,"low":33.23,"open":33.43,"volume":36745497},{"timestamp":1446125400,"date":"2015-10-29","index":10348,"close":32.99,"high":34.06,"low":32.41,"open":32.5,"volume":75916247},{"timestamp":1446211800,"date":"2015-10-30","index":10349,"close":32.09,"high":33.11,"low":32,"open":32.99,"volume":60213861},{"timestamp":1446474600,"date":"2015-11-02","index":10350,"close":33.26,"high":33.44,"low":32.4,"open":32.42,"volume":41633632},{"timestamp":1446561000,"date":"2015-11-03","index":10351,"close":33.18,"high":33.24,"low":32.87,"open":33.2,"volume":31138111},{"timestamp":1446647400,"date":"2015-11-04","index":10352,"close":32.39,"high":33.18,"low":32.34,"open":33.13,"volume":32544358},{"timestamp":1446733800,"date":"2015-11-05","index":10353,"close":32.4,"high":32.53,"low":32.25,"open":32.48,"volume":21599306},{"timestamp":1446820200,"date":"2015-11-06","index":10354,"close":32.19,"high":32.31,"low":31.63,"open":32.18,"volume":32936868},{"timestamp":1447079400,"date":"2015-11-09","index":10355,"close":31.93,"high":32.13,"low":31.68,"open":32.06,"volume":28473915},{"timestamp":1447165800,"date":"2015-11-10","index":10356,"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":10271,"close":33.04,"high":33.06,"low":32.72,"open":32.75,"volume":19210415},{"timestamp":1436880600,"date":"2015-07-14","index":10272,"close":33.28,"high":33.35,"low":32.93,"open":32.98,"volume":19495311},{"timestamp":1436967000,"date":"2015-07-15","index":10273,"close":33.19,"high":33.32,"low":33.12,"open":33.23,"volume":20517375},{"timestamp":1437053400,"date":"2015-07-16","index":10274,"close":33.3,"high":33.4,"low":33.24,"open":33.34,"volume":16138637},{"timestamp":1437139800,"date":"2015-07-17","index":10275,"close":33.27,"high":33.28,"low":33.13,"open":33.22,"volume":17681482},{"timestamp":1437399000,"date":"2015-07-20","index":10276,"close":33.43,"high":33.56,"low":33.28,"open":33.33,"volume":15569899},{"timestamp":1437485400,"date":"2015-07-21","index":10277,"close":33.34,"high":33.53,"low":33.09,"open":33.43,"volume":18612164},{"timestamp":1437571800,"date":"2015-07-22","index":10278,"close":33.09,"high":33.4,"low":32.99,"open":33.26,"volume":18576645},{"timestamp":1437658200,"date":"2015-07-23","index":10279,"close":33,"high":33.21,"low":32.86,"open":33.2,"volume":13404877},{"timestamp":1437744600,"date":"2015-07-24","index":10280,"close":32.5,"high":32.94,"low":32.4,"open":32.86,"volume":22585217},{"timestamp":1438003800,"date":"2015-07-27","index":10281,"close":32.58,"high":32.64,"low":32.14,"open":32.42,"volume":33015180}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10282,"close":33.54,"high":33.65,"low":32.64,"open":33.15,"volume":38651339},{"timestamp":1438176600,"date":"2015-07-29","index":10283,"close":33.93,"high":34.28,"low":33.62,"open":33.66,"volume":47792049},{"timestamp":1438263000,"date":"2015-07-30","index":10284,"close":33.9,"high":34.16,"low":33.58,"open":33.85,"volume":22663003},{"timestamp":1438349400,"date":"2015-07-31","index":10285,"close":34.21,"high":34.59,"low":34.03,"open":34.07,"volume":30570638},{"timestamp":1438608600,"date":"2015-08-03","index":10286,"close":34.3,"high":34.44,"low":34.06,"open":34.43,"volume":18019606},{"timestamp":1438695000,"date":"2015-08-04","index":10287,"close":34.26,"high":34.36,"low":33.98,"open":34.36,"volume":27122898},{"timestamp":1438781400,"date":"2015-08-05","index":10288,"close":33.98,"high":34.32,"low":33.95,"open":34.22,"volume":25557181},{"timestamp":1438867800,"date":"2015-08-06","index":10289,"close":33.37,"high":34.14,"low":33.24,"open":34.12,"volume":25792856},{"timestamp":1438954200,"date":"2015-08-07","index":10290,"close":33.39,"high":33.49,"low":33.08,"open":33.37,"volume":15445105},{"timestamp":1439213400,"date":"2015-08-10","index":10291,"close":33.55,"high":33.65,"low":33.33,"open":33.41,"volume":16462742},{"timestamp":1439299800,"date":"2015-08-11","index":10292,"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":10208,"close":33.29,"high":33.71,"low":33.22,"open":33.54,"volume":36155573},{"timestamp":1429018200,"date":"2015-04-14","index":10209,"close":33.24,"high":33.5,"low":33.12,"open":33.25,"volume":16844712},{"timestamp":1429104600,"date":"2015-04-15","index":10210,"close":33.41,"high":33.65,"low":33.32,"open":33.59,"volume":31173209},{"timestamp":1429191000,"date":"2015-04-16","index":10211,"close":33.39,"high":33.48,"low":33.23,"open":33.27,"volume":20637742},{"timestamp":1429277400,"date":"2015-04-17","index":10212,"close":33.24,"high":33.27,"low":33,"open":33.21,"volume":30265610},{"timestamp":1429536600,"date":"2015-04-20","index":10213,"close":33.22,"high":33.43,"low":33.15,"open":33.24,"volume":23612551},{"timestamp":1429623000,"date":"2015-04-21","index":10214,"close":33.1,"high":33.59,"low":33.02,"open":33.3,"volume":23256932},{"timestamp":1429709400,"date":"2015-04-22","index":10215,"close":33.14,"high":33.29,"low":33.02,"open":33.04,"volume":15352880},{"timestamp":1429795800,"date":"2015-04-23","index":10216,"close":33.55,"high":33.59,"low":33.04,"open":33.1,"volume":23932019},{"timestamp":1429882200,"date":"2015-04-24","index":10217,"close":33.46,"high":33.59,"low":33.25,"open":33.4,"volume":24032570},{"timestamp":1430141400,"date":"2015-04-27","index":10218,"close":32.82,"high":33.64,"low":32.66,"open":33.53,"volume":44786673}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10219,"close":32.71,"high":33.09,"low":32.4,"open":32.96,"volume":48659807},{"timestamp":1430314200,"date":"2015-04-29","index":10220,"close":32.53,"high":32.69,"low":32.21,"open":32.42,"volume":39572852},{"timestamp":1430400600,"date":"2015-04-30","index":10221,"close":32.19,"high":32.48,"low":31.98,"open":32.36,"volume":29205391},{"timestamp":1430487000,"date":"2015-05-01","index":10222,"close":32.33,"high":32.46,"low":32.13,"open":32.13,"volume":22706744},{"timestamp":1430746200,"date":"2015-05-04","index":10223,"close":32.56,"high":32.74,"low":32.31,"open":32.36,"volume":24864282},{"timestamp":1430832600,"date":"2015-05-05","index":10224,"close":32.37,"high":32.67,"low":32.27,"open":32.61,"volume":23590839},{"timestamp":1430919000,"date":"2015-05-06","index":10225,"close":31.75,"high":32.16,"low":31.51,"open":32.02,"volume":28309913},{"timestamp":1431005400,"date":"2015-05-07","index":10226,"close":31.86,"high":32.02,"low":31.62,"open":31.73,"volume":22669959},{"timestamp":1431091800,"date":"2015-05-08","index":10227,"close":32.28,"high":32.4,"low":32.07,"open":32.08,"volume":21514037},{"timestamp":1431351000,"date":"2015-05-11","index":10228,"close":32.22,"high":32.5,"low":32.2,"open":32.34,"volume":27898853},{"timestamp":1431437400,"date":"2015-05-12","index":10229,"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":10145,"close":30.98,"high":31.02,"low":30.76,"open":30.82,"volume":26083022},{"timestamp":1421073000,"date":"2015-01-12","index":10146,"close":31.09,"high":31.2,"low":30.94,"open":31,"volume":24867865},{"timestamp":1421159400,"date":"2015-01-13","index":10147,"close":30.78,"high":31.53,"low":30.47,"open":31.2,"volume":35989568},{"timestamp":1421245800,"date":"2015-01-14","index":10148,"close":30.82,"high":31.04,"low":30.48,"open":30.56,"volume":32301727},{"timestamp":1421332200,"date":"2015-01-15","index":10149,"close":30.74,"high":31.09,"low":30.6,"open":30.96,"volume":27009593},{"timestamp":1421418600,"date":"2015-01-16","index":10150,"close":31.12,"high":31.14,"low":30.61,"open":30.64,"volume":25146648},{"timestamp":1421764200,"date":"2015-01-20","index":10151,"close":31.4,"high":31.41,"low":30.87,"open":31.28,"volume":44449393},{"timestamp":1421850600,"date":"2015-01-21","index":10152,"close":30.97,"high":31.78,"low":30.89,"open":31.23,"volume":35027793},{"timestamp":1421937000,"date":"2015-01-22","index":10153,"close":31.13,"high":31.15,"low":30.41,"open":31,"volume":31389069},{"timestamp":1422023400,"date":"2015-01-23","index":10154,"close":30.79,"high":31.21,"low":30.77,"open":31.19,"volume":27378599},{"timestamp":1422282600,"date":"2015-01-26","index":10155,"close":31.12,"high":31.17,"low":30.52,"open":30.81,"volume":28285566}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":10156,"close":30.93,"high":31.64,"low":30.65,"open":30.68,"volume":42732322},{"timestamp":1422455400,"date":"2015-01-28","index":10157,"close":30.31,"high":31.44,"low":29.9,"open":30.9,"volume":33774481},{"timestamp":1422541800,"date":"2015-01-29","index":10158,"close":30.2,"high":30.32,"low":29.92,"open":30.28,"volume":30735905},{"timestamp":1422628200,"date":"2015-01-30","index":10159,"close":29.65,"high":30.17,"low":29.6,"open":30.05,"volume":45396623},{"timestamp":1422887400,"date":"2015-02-02","index":10160,"close":30.03,"high":30.03,"low":29.43,"open":29.83,"volume":24549979},{"timestamp":1422973800,"date":"2015-02-03","index":10161,"close":30.38,"high":30.51,"low":29.85,"open":30.21,"volume":34785267},{"timestamp":1423060200,"date":"2015-02-04","index":10162,"close":30.43,"high":30.62,"low":30.09,"open":30.33,"volume":38671365},{"timestamp":1423146600,"date":"2015-02-05","index":10163,"close":31.3,"high":31.5,"low":30.93,"open":31.35,"volume":62653660},{"timestamp":1423233000,"date":"2015-02-06","index":10164,"close":31.47,"high":31.71,"low":31.05,"open":31.27,"volume":36868498},{"timestamp":1423492200,"date":"2015-02-09","index":10165,"close":31.38,"high":31.65,"low":31.17,"open":31.29,"volume":32236379},{"timestamp":1423578600,"date":"2015-02-10","index":10166,"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":10084,"close":27.01,"high":27.79,"low":26.96,"open":27.67,"volume":35930228},{"timestamp":1413293400,"date":"2014-10-14","index":10085,"close":27,"high":27.32,"low":26.94,"open":27.17,"volume":24516462},{"timestamp":1413379800,"date":"2014-10-15","index":10086,"close":26.75,"high":26.85,"low":26.15,"open":26.75,"volume":43407620},{"timestamp":1413466200,"date":"2014-10-16","index":10087,"close":26.28,"high":26.57,"low":26.1,"open":26.44,"volume":39843835},{"timestamp":1413552600,"date":"2014-10-17","index":10088,"close":26.4,"high":26.57,"low":26.21,"open":26.39,"volume":34331731},{"timestamp":1413811800,"date":"2014-10-20","index":10089,"close":26.5,"high":26.54,"low":26.19,"open":26.44,"volume":41027372},{"timestamp":1413898200,"date":"2014-10-21","index":10090,"close":26.83,"high":27.06,"low":26.57,"open":26.68,"volume":38453714},{"timestamp":1413984600,"date":"2014-10-22","index":10091,"close":26.85,"high":27.03,"low":26.57,"open":26.8,"volume":32451184},{"timestamp":1414071000,"date":"2014-10-23","index":10092,"close":27.13,"high":27.39,"low":27.11,"open":27.18,"volume":32436955},{"timestamp":1414157400,"date":"2014-10-24","index":10093,"close":27.62,"high":27.77,"low":27.24,"open":27.32,"volume":29959845},{"timestamp":1414416600,"date":"2014-10-27","index":10094,"close":27.54,"high":27.71,"low":27.47,"open":27.6,"volume":24207323}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10095,"close":27.6,"high":27.8,"low":27.38,"open":27.68,"volume":34131050},{"timestamp":1414589400,"date":"2014-10-29","index":10096,"close":27.98,"high":28.11,"low":27.55,"open":27.66,"volume":28814990},{"timestamp":1414675800,"date":"2014-10-30","index":10097,"close":28.31,"high":28.44,"low":27.88,"open":27.88,"volume":22236449},{"timestamp":1414762200,"date":"2014-10-31","index":10098,"close":28.42,"high":28.65,"low":28.28,"open":28.47,"volume":26555741},{"timestamp":1415025000,"date":"2014-11-03","index":10099,"close":28.64,"high":28.65,"low":28.33,"open":28.37,"volume":22908374},{"timestamp":1415111400,"date":"2014-11-04","index":10100,"close":28.73,"high":28.75,"low":28.34,"open":28.6,"volume":25702949},{"timestamp":1415197800,"date":"2014-11-05","index":10101,"close":28.5,"high":28.85,"low":28.42,"open":28.81,"volume":20878159},{"timestamp":1415284200,"date":"2014-11-06","index":10102,"close":28.5,"high":28.71,"low":28.43,"open":28.54,"volume":17409340},{"timestamp":1415370600,"date":"2014-11-07","index":10103,"close":28.39,"high":28.59,"low":28.24,"open":28.59,"volume":18200472},{"timestamp":1415629800,"date":"2014-11-10","index":10104,"close":28.65,"high":28.73,"low":28.28,"open":28.43,"volume":24073782},{"timestamp":1415716200,"date":"2014-11-11","index":10105,"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":10020,"close":28.69,"high":28.78,"low":28.56,"open":28.64,"volume":21589820},{"timestamp":1405431000,"date":"2014-07-15","index":10021,"close":28.85,"high":29.05,"low":28.65,"open":28.65,"volume":32000494},{"timestamp":1405517400,"date":"2014-07-16","index":10022,"close":29.37,"high":29.38,"low":28.81,"open":28.95,"volume":37260165},{"timestamp":1405603800,"date":"2014-07-17","index":10023,"close":28.98,"high":29.71,"low":28.96,"open":29.22,"volume":34447039},{"timestamp":1405690200,"date":"2014-07-18","index":10024,"close":29.16,"high":29.17,"low":28.79,"open":28.97,"volume":25720973},{"timestamp":1405949400,"date":"2014-07-21","index":10025,"close":28.8,"high":29.07,"low":28.75,"open":28.87,"volume":23992624},{"timestamp":1406035800,"date":"2014-07-22","index":10026,"close":28.93,"high":29.14,"low":28.84,"open":28.98,"volume":19754384},{"timestamp":1406122200,"date":"2014-07-23","index":10027,"close":28.83,"high":29.12,"low":28.77,"open":29.12,"volume":22255632},{"timestamp":1406208600,"date":"2014-07-24","index":10028,"close":28.79,"high":29,"low":28.77,"open":28.81,"volume":15640306},{"timestamp":1406295000,"date":"2014-07-25","index":10029,"close":28.64,"high":28.8,"low":28.54,"open":28.77,"volume":15284581},{"timestamp":1406554200,"date":"2014-07-28","index":10030,"close":28.56,"high":28.62,"low":28.25,"open":28.26,"volume":28762290}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10031,"close":28.21,"high":28.93,"low":28.17,"open":28.78,"volume":39960934},{"timestamp":1406727000,"date":"2014-07-30","index":10032,"close":27.76,"high":28.03,"low":27.54,"open":28,"volume":35826092},{"timestamp":1406813400,"date":"2014-07-31","index":10033,"close":27.23,"high":27.82,"low":27.23,"open":27.76,"volume":40419003},{"timestamp":1406899800,"date":"2014-08-01","index":10034,"close":27.38,"high":27.61,"low":27.22,"open":27.23,"volume":33034046},{"timestamp":1407159000,"date":"2014-08-04","index":10035,"close":27.28,"high":27.48,"low":27.13,"open":27.47,"volume":25448514},{"timestamp":1407245400,"date":"2014-08-05","index":10036,"close":26.95,"high":27.24,"low":26.84,"open":27.12,"volume":29181571},{"timestamp":1407331800,"date":"2014-08-06","index":10037,"close":26.83,"high":26.94,"low":26.65,"open":26.85,"volume":24642731},{"timestamp":1407418200,"date":"2014-08-07","index":10038,"close":26.6,"high":26.98,"low":26.49,"open":26.98,"volume":32163126},{"timestamp":1407504600,"date":"2014-08-08","index":10039,"close":26.89,"high":26.94,"low":26.44,"open":26.64,"volume":31736256},{"timestamp":1407763800,"date":"2014-08-11","index":10040,"close":26.8,"high":27.13,"low":26.75,"open":27.07,"volume":23246813},{"timestamp":1407850200,"date":"2014-08-12","index":10041,"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":9961,"close":28.7,"high":28.84,"low":28.53,"open":28.61,"volume":27969787},{"timestamp":1398087000,"date":"2014-04-21","index":9962,"close":29.28,"high":29.35,"low":28.84,"open":28.98,"volume":31972985},{"timestamp":1398173400,"date":"2014-04-22","index":9963,"close":29.41,"high":29.65,"low":29.27,"open":29.27,"volume":27377439},{"timestamp":1398259800,"date":"2014-04-23","index":9964,"close":29.34,"high":29.58,"low":29.18,"open":29.58,"volume":21599833},{"timestamp":1398346200,"date":"2014-04-24","index":9965,"close":29.14,"high":29.32,"low":28.65,"open":29.32,"volume":26311845},{"timestamp":1398432600,"date":"2014-04-25","index":9966,"close":29.17,"high":29.22,"low":28.98,"open":29.16,"volume":19677653},{"timestamp":1398691800,"date":"2014-04-28","index":9967,"close":30.4,"high":30.69,"low":29.76,"open":29.97,"volume":75278366},{"timestamp":1398778200,"date":"2014-04-29","index":9968,"close":30.13,"high":30.45,"low":29.79,"open":30.42,"volume":41800691},{"timestamp":1398864600,"date":"2014-04-30","index":9969,"close":29.68,"high":30.3,"low":29.62,"open":30.13,"volume":38507363},{"timestamp":1398951000,"date":"2014-05-01","index":9970,"close":29.55,"high":29.96,"low":29.35,"open":29.49,"volume":43749221},{"timestamp":1399037400,"date":"2014-05-02","index":9971,"close":29.17,"high":29.47,"low":28.98,"open":29.43,"volume":43960759}],"post":[{"timestamp":1399296600,"date":"2014-05-05","index":9972,"close":28.43,"high":28.72,"low":28.32,"open":28.71,"volume":57867340},{"timestamp":1399383000,"date":"2014-05-06","index":9973,"close":27.92,"high":28.47,"low":27.83,"open":28.46,"volume":57674669},{"timestamp":1399469400,"date":"2014-05-07","index":9974,"close":27.53,"high":27.97,"low":27.37,"open":27.65,"volume":51703338},{"timestamp":1399555800,"date":"2014-05-08","index":9975,"close":27.68,"high":27.93,"low":27.5,"open":27.63,"volume":38042444},{"timestamp":1399642200,"date":"2014-05-09","index":9976,"close":27.54,"high":27.71,"low":27.3,"open":27.61,"volume":41102100},{"timestamp":1399901400,"date":"2014-05-12","index":9977,"close":27.64,"high":27.87,"low":27.54,"open":27.84,"volume":22824054},{"timestamp":1399987800,"date":"2014-05-13","index":9978,"close":27.7,"high":27.89,"low":27.61,"open":27.62,"volume":27706920},{"timestamp":1400074200,"date":"2014-05-14","index":9979,"close":27.61,"high":27.78,"low":27.44,"open":27.65,"volume":28226858},{"timestamp":1400160600,"date":"2014-05-15","index":9980,"close":27.57,"high":27.69,"low":27.43,"open":27.58,"volume":28286093},{"timestamp":1400247000,"date":"2014-05-16","index":9981,"close":27.63,"high":28.04,"low":27.51,"open":27.51,"volume":37632332},{"timestamp":1400506200,"date":"2014-05-19","index":9982,"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":9894,"close":29.12,"high":29.36,"low":28.94,"open":29.26,"volume":22890877},{"timestamp":1389623400,"date":"2014-01-13","index":9895,"close":28.98,"high":29.44,"low":28.88,"open":29.28,"volume":25276396},{"timestamp":1389709800,"date":"2014-01-14","index":9896,"close":29.41,"high":29.46,"low":28.98,"open":29.01,"volume":34757336},{"timestamp":1389796200,"date":"2014-01-15","index":9897,"close":29.58,"high":29.71,"low":29.27,"open":29.46,"volume":30372907},{"timestamp":1389882600,"date":"2014-01-16","index":9898,"close":29.57,"high":29.81,"low":29.5,"open":29.58,"volume":19576047},{"timestamp":1389969000,"date":"2014-01-17","index":9899,"close":29.5,"high":29.69,"low":29.36,"open":29.65,"volume":22790853},{"timestamp":1390314600,"date":"2014-01-21","index":9900,"close":29.63,"high":29.8,"low":29.36,"open":29.72,"volume":25355656},{"timestamp":1390401000,"date":"2014-01-22","index":9901,"close":29.67,"high":29.73,"low":29.5,"open":29.71,"volume":23554265},{"timestamp":1390487400,"date":"2014-01-23","index":9902,"close":29.42,"high":29.63,"low":29.33,"open":29.43,"volume":26367391},{"timestamp":1390573800,"date":"2014-01-24","index":9903,"close":28.55,"high":29.37,"low":28.52,"open":29.28,"volume":38059518},{"timestamp":1390833000,"date":"2014-01-27","index":9904,"close":28.14,"high":28.7,"low":28.14,"open":28.5,"volume":34880233}],"post":[{"timestamp":1390919400,"date":"2014-01-28","index":9905,"close":28.86,"high":29.17,"low":28.59,"open":28.88,"volume":35917158},{"timestamp":1391005800,"date":"2014-01-29","index":9906,"close":28.57,"high":28.9,"low":28.46,"open":28.69,"volume":30796615},{"timestamp":1391092200,"date":"2014-01-30","index":9907,"close":29.24,"high":29.27,"low":28.66,"open":28.84,"volume":33832873},{"timestamp":1391178600,"date":"2014-01-31","index":9908,"close":28.84,"high":29.09,"low":28.66,"open":28.99,"volume":43648037},{"timestamp":1391437800,"date":"2014-02-03","index":9909,"close":29.03,"high":30.07,"low":29,"open":29.44,"volume":64621372},{"timestamp":1391524200,"date":"2014-02-04","index":9910,"close":29.83,"high":30.36,"low":29.03,"open":30.02,"volume":49779050},{"timestamp":1391610600,"date":"2014-02-05","index":9911,"close":29.08,"high":29.58,"low":29.01,"open":29.4,"volume":39166429},{"timestamp":1391697000,"date":"2014-02-06","index":9912,"close":29.26,"high":29.33,"low":29.03,"open":29.14,"volume":24839618},{"timestamp":1391783400,"date":"2014-02-07","index":9913,"close":29.62,"high":29.68,"low":29.04,"open":29.26,"volume":29310791},{"timestamp":1392042600,"date":"2014-02-10","index":9914,"close":29.86,"high":29.86,"low":29.54,"open":29.66,"volume":23811336},{"timestamp":1392129000,"date":"2014-02-11","index":9915,"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":9833,"close":27.85,"high":27.86,"low":27.09,"open":27.1,"volume":30541547},{"timestamp":1381843800,"date":"2013-10-15","index":9834,"close":27.67,"high":27.78,"low":27.52,"open":27.71,"volume":33198892},{"timestamp":1381930200,"date":"2013-10-16","index":9835,"close":28.27,"high":28.28,"low":27.69,"open":27.76,"volume":33199524},{"timestamp":1382016600,"date":"2013-10-17","index":9836,"close":28.71,"high":28.71,"low":28.17,"open":28.29,"volume":31330255},{"timestamp":1382103000,"date":"2013-10-18","index":9837,"close":28.95,"high":29.17,"low":28.54,"open":28.64,"volume":45908235},{"timestamp":1382362200,"date":"2013-10-21","index":9838,"close":28.84,"high":29.07,"low":28.8,"open":28.91,"volume":25365564},{"timestamp":1382448600,"date":"2013-10-22","index":9839,"close":29.11,"high":29.35,"low":28.78,"open":28.82,"volume":33908339},{"timestamp":1382535000,"date":"2013-10-23","index":9840,"close":29.03,"high":29.28,"low":29.01,"open":29.08,"volume":26277801},{"timestamp":1382621400,"date":"2013-10-24","index":9841,"close":29.04,"high":29.33,"low":28.99,"open":29.11,"volume":26983665},{"timestamp":1382707800,"date":"2013-10-25","index":9842,"close":29.04,"high":29.12,"low":28.86,"open":28.92,"volume":25755228},{"timestamp":1382967000,"date":"2013-10-28","index":9843,"close":29.17,"high":29.23,"low":28.89,"open":28.89,"volume":27074520}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":9844,"close":29.65,"high":29.74,"low":29.24,"open":29.26,"volume":36339074},{"timestamp":1383139800,"date":"2013-10-30","index":9845,"close":29.35,"high":29.68,"low":29.22,"open":29.65,"volume":23660087},{"timestamp":1383226200,"date":"2013-10-31","index":9846,"close":29.12,"high":29.48,"low":29.08,"open":29.2,"volume":31998702},{"timestamp":1383312600,"date":"2013-11-01","index":9847,"close":29.57,"high":29.66,"low":29.12,"open":29.13,"volume":29524543},{"timestamp":1383575400,"date":"2013-11-04","index":9848,"close":29.66,"high":29.79,"low":29.53,"open":29.56,"volume":19821735},{"timestamp":1383661800,"date":"2013-11-05","index":9849,"close":29.64,"high":29.73,"low":29.43,"open":29.59,"volume":19942734},{"timestamp":1383748200,"date":"2013-11-06","index":9850,"close":29.38,"high":29.72,"low":29.28,"open":29.63,"volume":26370448},{"timestamp":1383834600,"date":"2013-11-07","index":9851,"close":29.33,"high":29.64,"low":29.33,"open":29.4,"volume":26505676},{"timestamp":1383921000,"date":"2013-11-08","index":9852,"close":29.72,"high":29.74,"low":29.16,"open":29.3,"volume":26370764},{"timestamp":1384180200,"date":"2013-11-11","index":9853,"close":29.64,"high":29.7,"low":29.56,"open":29.62,"volume":17820716},{"timestamp":1384266600,"date":"2013-11-12","index":9854,"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":9769,"close":27.31,"high":27.41,"low":27.07,"open":27.31,"volume":29641326},{"timestamp":1373981400,"date":"2013-07-16","index":9770,"close":27.21,"high":27.48,"low":27.15,"open":27.36,"volume":36735800},{"timestamp":1374067800,"date":"2013-07-17","index":9771,"close":27.21,"high":27.46,"low":27.17,"open":27.31,"volume":27448057},{"timestamp":1374154200,"date":"2013-07-18","index":9772,"close":27.03,"high":27.31,"low":27,"open":27.2,"volume":33364897},{"timestamp":1374240600,"date":"2013-07-19","index":9773,"close":27.6,"high":27.74,"low":26.91,"open":27.05,"volume":51681309},{"timestamp":1374499800,"date":"2013-07-22","index":9774,"close":27.85,"high":27.9,"low":27.51,"open":27.51,"volume":30326637},{"timestamp":1374586200,"date":"2013-07-23","index":9775,"close":27.91,"high":28.02,"low":27.82,"open":27.87,"volume":28743529},{"timestamp":1374672600,"date":"2013-07-24","index":9776,"close":27.78,"high":28.04,"low":27.69,"open":27.93,"volume":25112182},{"timestamp":1374759000,"date":"2013-07-25","index":9777,"close":27.69,"high":27.75,"low":27.21,"open":27.54,"volume":27776800},{"timestamp":1374845400,"date":"2013-07-26","index":9778,"close":27.87,"high":27.9,"low":27.43,"open":27.44,"volume":28032816},{"timestamp":1375104600,"date":"2013-07-29","index":9779,"close":28.03,"high":28.38,"low":27.8,"open":27.89,"volume":49091315}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":9780,"close":28.15,"high":28.87,"low":28.12,"open":28.36,"volume":46511650},{"timestamp":1375277400,"date":"2013-07-31","index":9781,"close":27.73,"high":28.24,"low":27.71,"open":27.93,"volume":33001267},{"timestamp":1375363800,"date":"2013-08-01","index":9782,"close":27.62,"high":27.94,"low":27.5,"open":27.92,"volume":33414435},{"timestamp":1375450200,"date":"2013-08-02","index":9783,"close":27.87,"high":27.9,"low":27.47,"open":27.47,"volume":23168185},{"timestamp":1375709400,"date":"2013-08-05","index":9784,"close":27.69,"high":27.86,"low":27.64,"open":27.8,"volume":15169906},{"timestamp":1375795800,"date":"2013-08-06","index":9785,"close":27.84,"high":27.91,"low":27.69,"open":27.74,"volume":26077014},{"timestamp":1375882200,"date":"2013-08-07","index":9786,"close":27.76,"high":27.94,"low":27.69,"open":27.77,"volume":22556549},{"timestamp":1375968600,"date":"2013-08-08","index":9787,"close":27.64,"high":27.8,"low":27.53,"open":27.71,"volume":23748623},{"timestamp":1376055000,"date":"2013-08-09","index":9788,"close":27.71,"high":27.76,"low":27.52,"open":27.59,"volume":20785196},{"timestamp":1376314200,"date":"2013-08-12","index":9789,"close":27.69,"high":27.73,"low":27.54,"open":27.58,"volume":20527599},{"timestamp":1376400600,"date":"2013-08-13","index":9790,"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":9706,"close":28.89,"high":29.4,"low":28.89,"open":29.04,"volume":49449991},{"timestamp":1366119000,"date":"2013-04-16","index":9707,"close":29.35,"high":29.4,"low":28.92,"open":28.98,"volume":33158418},{"timestamp":1366205400,"date":"2013-04-17","index":9708,"close":29.29,"high":29.35,"low":28.97,"open":29.22,"volume":33984649},{"timestamp":1366291800,"date":"2013-04-18","index":9709,"close":29.02,"high":29.35,"low":28.92,"open":29.27,"volume":33504236},{"timestamp":1366378200,"date":"2013-04-19","index":9710,"close":29.47,"high":29.47,"low":29.04,"open":29.16,"volume":30811582},{"timestamp":1366637400,"date":"2013-04-22","index":9711,"close":29.35,"high":29.51,"low":29.18,"open":29.49,"volume":27501917},{"timestamp":1366723800,"date":"2013-04-23","index":9712,"close":29.49,"high":29.55,"low":29.06,"open":29.39,"volume":35064683},{"timestamp":1366810200,"date":"2013-04-24","index":9713,"close":29.03,"high":29.54,"low":28.99,"open":29.49,"volume":33218813},{"timestamp":1366896600,"date":"2013-04-25","index":9714,"close":28.71,"high":29.09,"low":28.39,"open":29.08,"volume":37503850},{"timestamp":1366983000,"date":"2013-04-26","index":9715,"close":28.55,"high":28.62,"low":27.31,"open":27.73,"volume":56938556},{"timestamp":1367242200,"date":"2013-04-29","index":9716,"close":28.87,"high":29.01,"low":28.4,"open":28.58,"volume":29225944}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9717,"close":27.58,"high":28.36,"low":27.54,"open":27.91,"volume":73771463},{"timestamp":1367415000,"date":"2013-05-01","index":9718,"close":27.42,"high":28.21,"low":27.32,"open":27.35,"volume":47523595},{"timestamp":1367501400,"date":"2013-05-02","index":9719,"close":27.77,"high":27.83,"low":27.5,"open":27.54,"volume":33580651},{"timestamp":1367587800,"date":"2013-05-03","index":9720,"close":27.48,"high":28.11,"low":27.23,"open":28.02,"volume":46189758},{"timestamp":1367847000,"date":"2013-05-06","index":9721,"close":27.25,"high":27.45,"low":27.23,"open":27.45,"volume":34897518},{"timestamp":1367933400,"date":"2013-05-07","index":9722,"close":27.54,"high":27.69,"low":27.35,"open":27.41,"volume":32626043},{"timestamp":1368019800,"date":"2013-05-08","index":9723,"close":27.26,"high":27.53,"low":27.12,"open":27.41,"volume":32409551},{"timestamp":1368106200,"date":"2013-05-09","index":9724,"close":27.13,"high":27.3,"low":26.96,"open":27.28,"volume":29331661},{"timestamp":1368192600,"date":"2013-05-10","index":9725,"close":27.25,"high":27.32,"low":27.11,"open":27.13,"volume":34849140},{"timestamp":1368451800,"date":"2013-05-13","index":9726,"close":27.87,"high":27.87,"low":27.2,"open":27.28,"volume":35360330},{"timestamp":1368538200,"date":"2013-05-14","index":9727,"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":9643,"close":25.16,"high":25.46,"low":25.14,"open":25.37,"volume":29319856},{"timestamp":1358173800,"date":"2013-01-14","index":9644,"close":25.37,"high":25.5,"low":25.19,"open":25.25,"volume":25330360},{"timestamp":1358260200,"date":"2013-01-15","index":9645,"close":25.26,"high":25.28,"low":25.14,"open":25.23,"volume":31553914},{"timestamp":1358346600,"date":"2013-01-16","index":9646,"close":25.25,"high":25.26,"low":25.14,"open":25.17,"volume":30049856},{"timestamp":1358433000,"date":"2013-01-17","index":9647,"close":25.46,"high":25.58,"low":25.27,"open":25.38,"volume":39122372},{"timestamp":1358519400,"date":"2013-01-18","index":9648,"close":25.18,"high":25.3,"low":24.99,"open":25.22,"volume":57740228},{"timestamp":1358865000,"date":"2013-01-22","index":9649,"close":25.31,"high":25.31,"low":25.07,"open":25.21,"volume":34011315},{"timestamp":1358951400,"date":"2013-01-23","index":9650,"close":25.28,"high":25.37,"low":25.09,"open":25.16,"volume":32838951},{"timestamp":1359037800,"date":"2013-01-24","index":9651,"close":25.47,"high":25.9,"low":25.46,"open":25.49,"volume":46845030},{"timestamp":1359124200,"date":"2013-01-25","index":9652,"close":25.62,"high":25.62,"low":25.39,"open":25.6,"volume":54951871},{"timestamp":1359383400,"date":"2013-01-28","index":9653,"close":25.46,"high":25.75,"low":25.46,"open":25.71,"volume":48228194}],"post":[{"timestamp":1359469800,"date":"2013-01-29","index":9654,"close":26.28,"high":26.41,"low":25.46,"open":25.56,"volume":80102314},{"timestamp":1359556200,"date":"2013-01-30","index":9655,"close":26.1,"high":26.25,"low":25.99,"open":26.12,"volume":47638060},{"timestamp":1359642600,"date":"2013-01-31","index":9656,"close":25.88,"high":26.16,"low":25.88,"open":26.02,"volume":34747323},{"timestamp":1359729000,"date":"2013-02-01","index":9657,"close":26.21,"high":26.38,"low":25.97,"open":26.17,"volume":36676987},{"timestamp":1359988200,"date":"2013-02-04","index":9658,"close":25.78,"high":26.07,"low":25.78,"open":25.97,"volume":32521802},{"timestamp":1360074600,"date":"2013-02-05","index":9659,"close":26.1,"high":26.19,"low":25.83,"open":25.84,"volume":28883711},{"timestamp":1360161000,"date":"2013-02-06","index":9660,"close":25.92,"high":26.09,"low":25.89,"open":26.02,"volume":29236801},{"timestamp":1360247400,"date":"2013-02-07","index":9661,"close":25.58,"high":25.96,"low":25.55,"open":25.93,"volume":40492677},{"timestamp":1360333800,"date":"2013-02-08","index":9662,"close":25.5,"high":25.65,"low":25.42,"open":25.58,"volume":39466608},{"timestamp":1360593000,"date":"2013-02-11","index":9663,"close":25.75,"high":25.83,"low":25.51,"open":25.51,"volume":27722308},{"timestamp":1360679400,"date":"2013-02-12","index":9664,"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":9584,"close":24.26,"high":24.31,"low":23.85,"open":23.88,"volume":32580194},{"timestamp":1350394200,"date":"2012-10-16","index":9585,"close":24.48,"high":24.6,"low":24.34,"open":24.37,"volume":27133544},{"timestamp":1350480600,"date":"2012-10-17","index":9586,"close":24.52,"high":24.6,"low":24.4,"open":24.54,"volume":22876332},{"timestamp":1350567000,"date":"2012-10-18","index":9587,"close":24.71,"high":24.75,"low":24.36,"open":24.37,"volume":28790748},{"timestamp":1350653400,"date":"2012-10-19","index":9588,"close":24.44,"high":24.67,"low":24.29,"open":24.62,"volume":42465660},{"timestamp":1350912600,"date":"2012-10-22","index":9589,"close":24.29,"high":24.42,"low":24.07,"open":24.36,"volume":25659735},{"timestamp":1350999000,"date":"2012-10-23","index":9590,"close":23.9,"high":24.06,"low":23.74,"open":24,"volume":28862736},{"timestamp":1351085400,"date":"2012-10-24","index":9591,"close":24.01,"high":24.24,"low":23.92,"open":23.98,"volume":29442647},{"timestamp":1351171800,"date":"2012-10-25","index":9592,"close":24.3,"high":24.35,"low":24.06,"open":24.17,"volume":27433512},{"timestamp":1351258200,"date":"2012-10-26","index":9593,"close":24.13,"high":24.35,"low":24.08,"open":24.17,"volume":22178163},{"timestamp":1351690200,"date":"2012-10-31","index":9594,"close":23.6,"high":24.43,"low":23.59,"open":24.34,"volume":40352495}],"post":[{"timestamp":1351776600,"date":"2012-11-01","index":9595,"close":23.29,"high":23.55,"low":23.14,"open":23.55,"volume":57376598},{"timestamp":1351863000,"date":"2012-11-02","index":9596,"close":23.29,"high":23.6,"low":23.29,"open":23.44,"volume":32793734},{"timestamp":1352125800,"date":"2012-11-05","index":9597,"close":23.32,"high":23.45,"low":23.17,"open":23.17,"volume":21531428},{"timestamp":1352212200,"date":"2012-11-06","index":9598,"close":23.44,"high":23.68,"low":23.31,"open":23.35,"volume":31404246},{"timestamp":1352298600,"date":"2012-11-07","index":9599,"close":22.93,"high":23.36,"low":22.76,"open":23.21,"volume":52061276},{"timestamp":1352385000,"date":"2012-11-08","index":9600,"close":22.92,"high":23.15,"low":22.79,"open":22.92,"volume":37608196},{"timestamp":1352471400,"date":"2012-11-09","index":9601,"close":22.93,"high":23.17,"low":22.79,"open":22.83,"volume":34255000},{"timestamp":1352730600,"date":"2012-11-12","index":9602,"close":22.87,"high":23.13,"low":22.79,"open":22.91,"volume":24773005},{"timestamp":1352817000,"date":"2012-11-13","index":9603,"close":22.82,"high":23.08,"low":22.63,"open":22.77,"volume":27530796},{"timestamp":1352903400,"date":"2012-11-14","index":9604,"close":22.59,"high":22.87,"low":22.52,"open":22.81,"volume":33072096},{"timestamp":1352989800,"date":"2012-11-15","index":9605,"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":9520,"close":21.94,"high":21.99,"low":21.55,"open":21.56,"volume":30868814},{"timestamp":1342531800,"date":"2012-07-17","index":9521,"close":22.41,"high":22.51,"low":21.92,"open":21.96,"volume":43323827},{"timestamp":1342618200,"date":"2012-07-18","index":9522,"close":22.46,"high":22.55,"low":22.28,"open":22.32,"volume":36780279},{"timestamp":1342704600,"date":"2012-07-19","index":9523,"close":22.58,"high":22.61,"low":22.26,"open":22.39,"volume":113013569},{"timestamp":1342791000,"date":"2012-07-20","index":9524,"close":22.49,"high":22.65,"low":22.42,"open":22.48,"volume":118359668},{"timestamp":1343050200,"date":"2012-07-23","index":9525,"close":22.39,"high":22.46,"low":22.18,"open":22.27,"volume":110434009},{"timestamp":1343136600,"date":"2012-07-24","index":9526,"close":22.18,"high":22.32,"low":21.89,"open":22.2,"volume":38608652},{"timestamp":1343223000,"date":"2012-07-25","index":9527,"close":22.13,"high":22.31,"low":21.92,"open":22.19,"volume":30251486},{"timestamp":1343309400,"date":"2012-07-26","index":9528,"close":22.29,"high":22.48,"low":22.23,"open":22.33,"volume":26874997},{"timestamp":1343395800,"date":"2012-07-27","index":9529,"close":22.61,"high":22.71,"low":22.31,"open":22.46,"volume":36427294},{"timestamp":1343655000,"date":"2012-07-30","index":9530,"close":22.5,"high":22.62,"low":22.36,"open":22.55,"volume":31293998}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9531,"close":22.81,"high":23.24,"low":22.68,"open":22.69,"volume":58289467},{"timestamp":1343827800,"date":"2012-08-01","index":9532,"close":22.71,"high":22.94,"low":22.51,"open":22.69,"volume":44843379},{"timestamp":1343914200,"date":"2012-08-02","index":9533,"close":22.69,"high":22.77,"low":22.42,"open":22.59,"volume":31750169},{"timestamp":1344000600,"date":"2012-08-03","index":9534,"close":23.04,"high":23.08,"low":22.86,"open":22.87,"volume":34861155},{"timestamp":1344259800,"date":"2012-08-06","index":9535,"close":23.02,"high":23.12,"low":22.96,"open":23,"volume":27235465},{"timestamp":1344346200,"date":"2012-08-07","index":9536,"close":22.52,"high":22.82,"low":22.51,"open":22.77,"volume":59418618},{"timestamp":1344432600,"date":"2012-08-08","index":9537,"close":22.61,"high":22.68,"low":22.49,"open":22.5,"volume":31970982},{"timestamp":1344519000,"date":"2012-08-09","index":9538,"close":22.65,"high":22.83,"low":22.5,"open":22.61,"volume":25883921},{"timestamp":1344605400,"date":"2012-08-10","index":9539,"close":22.71,"high":22.71,"low":22.53,"open":22.64,"volume":20884167},{"timestamp":1344864600,"date":"2012-08-13","index":9540,"close":22.5,"high":22.65,"low":22.45,"open":22.59,"volume":24283633},{"timestamp":1344951000,"date":"2012-08-14","index":9541,"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":9457,"close":20.85,"high":20.93,"low":20.65,"open":20.72,"volume":40057481},{"timestamp":1334669400,"date":"2012-04-17","index":9458,"close":21.17,"high":21.2,"low":20.84,"open":20.9,"volume":30670978},{"timestamp":1334755800,"date":"2012-04-18","index":9459,"close":21.3,"high":21.44,"low":21.02,"open":21.08,"volume":33252224},{"timestamp":1334842200,"date":"2012-04-19","index":9460,"close":21.2,"high":21.42,"low":21.06,"open":21.38,"volume":33149459},{"timestamp":1334928600,"date":"2012-04-20","index":9461,"close":21.4,"high":21.57,"low":21.14,"open":21.17,"volume":39868182},{"timestamp":1335187800,"date":"2012-04-23","index":9462,"close":21.23,"high":21.38,"low":21.18,"open":21.22,"volume":25905107},{"timestamp":1335274200,"date":"2012-04-24","index":9463,"close":21.47,"high":21.63,"low":21.2,"open":21.24,"volume":37466116},{"timestamp":1335360600,"date":"2012-04-25","index":9464,"close":21.71,"high":21.8,"low":21.57,"open":21.6,"volume":32351160},{"timestamp":1335447000,"date":"2012-04-26","index":9465,"close":21.88,"high":21.93,"low":21.65,"open":21.7,"volume":116828100},{"timestamp":1335533400,"date":"2012-04-27","index":9466,"close":21.9,"high":22.11,"low":21.8,"open":21.95,"volume":94141699},{"timestamp":1335792600,"date":"2012-04-30","index":9467,"close":21.73,"high":21.92,"low":21.63,"open":21.84,"volume":78951767}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9468,"close":21.61,"high":21.81,"low":21.39,"open":21.47,"volume":45485686},{"timestamp":1335965400,"date":"2012-05-02","index":9469,"close":21.5,"high":21.8,"low":21.42,"open":21.53,"volume":34983209},{"timestamp":1336051800,"date":"2012-05-03","index":9470,"close":21.44,"high":21.54,"low":21.36,"open":21.51,"volume":26455716},{"timestamp":1336138200,"date":"2012-05-04","index":9471,"close":21.23,"high":21.43,"low":21.14,"open":21.37,"volume":37495418},{"timestamp":1336397400,"date":"2012-05-07","index":9472,"close":21.3,"high":21.41,"low":21.1,"open":21.1,"volume":36663390},{"timestamp":1336483800,"date":"2012-05-08","index":9473,"close":21.27,"high":21.37,"low":21.13,"open":21.21,"volume":32590629},{"timestamp":1336570200,"date":"2012-05-09","index":9474,"close":21.3,"high":21.62,"low":20.83,"open":20.94,"volume":78414649},{"timestamp":1336656600,"date":"2012-05-10","index":9475,"close":21.66,"high":21.81,"low":21.46,"open":21.54,"volume":56212560},{"timestamp":1336743000,"date":"2012-05-11","index":9476,"close":21.49,"high":21.79,"low":21.47,"open":21.57,"volume":35545623},{"timestamp":1337002200,"date":"2012-05-14","index":9477,"close":21.43,"high":21.6,"low":21.27,"open":21.31,"volume":32691707},{"timestamp":1337088600,"date":"2012-05-15","index":9478,"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":9394,"close":20.72,"high":20.83,"low":20.59,"open":20.82,"volume":30636829},{"timestamp":1326810600,"date":"2012-01-17","index":9395,"close":20.82,"high":21.03,"low":20.77,"open":20.86,"volume":37463376},{"timestamp":1326897000,"date":"2012-01-18","index":9396,"close":20.84,"high":20.87,"low":20.65,"open":20.83,"volume":36335385},{"timestamp":1326983400,"date":"2012-01-19","index":9397,"close":20.72,"high":20.79,"low":20.48,"open":20.78,"volume":36785549},{"timestamp":1327069800,"date":"2012-01-20","index":9398,"close":20.78,"high":20.92,"low":20.62,"open":20.77,"volume":41954892},{"timestamp":1327329000,"date":"2012-01-23","index":9399,"close":20.6,"high":20.86,"low":20.52,"open":20.82,"volume":35547415},{"timestamp":1327415400,"date":"2012-01-24","index":9400,"close":20.55,"high":20.56,"low":20.42,"open":20.5,"volume":26784880},{"timestamp":1327501800,"date":"2012-01-25","index":9401,"close":20.61,"high":20.64,"low":20.37,"open":20.41,"volume":36653272},{"timestamp":1327588200,"date":"2012-01-26","index":9402,"close":20.52,"high":20.68,"low":20.39,"open":20.65,"volume":142995864},{"timestamp":1327674600,"date":"2012-01-27","index":9403,"close":20.38,"high":20.49,"low":20.35,"open":20.49,"volume":140047931},{"timestamp":1327933800,"date":"2012-01-30","index":9404,"close":20.47,"high":20.47,"low":20.19,"open":20.29,"volume":76210419}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":9405,"close":20.3,"high":20.67,"low":20.13,"open":20.62,"volume":58525247},{"timestamp":1328106600,"date":"2012-02-01","index":9406,"close":20.22,"high":20.43,"low":20.11,"open":20.16,"volume":47106844},{"timestamp":1328193000,"date":"2012-02-02","index":9407,"close":20.03,"high":20.22,"low":19.73,"open":20.14,"volume":60616067},{"timestamp":1328279400,"date":"2012-02-03","index":9408,"close":20.11,"high":20.16,"low":19.97,"open":20.1,"volume":43372311},{"timestamp":1328538600,"date":"2012-02-06","index":9409,"close":19.88,"high":20.09,"low":19.8,"open":20.05,"volume":33828235},{"timestamp":1328625000,"date":"2012-02-07","index":9410,"close":19.97,"high":20.02,"low":19.73,"open":19.8,"volume":39394199},{"timestamp":1328711400,"date":"2012-02-08","index":9411,"close":19.93,"high":20,"low":19.78,"open":19.92,"volume":36091173},{"timestamp":1328797800,"date":"2012-02-09","index":9412,"close":20.06,"high":20.16,"low":19.92,"open":19.97,"volume":30503287},{"timestamp":1328884200,"date":"2012-02-10","index":9413,"close":19.97,"high":19.98,"low":19.83,"open":19.92,"volume":28363245},{"timestamp":1329143400,"date":"2012-02-13","index":9414,"close":20.21,"high":20.33,"low":20.05,"open":20.13,"volume":31138217},{"timestamp":1329229800,"date":"2012-02-14","index":9415,"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":9333,"close":17.73,"high":18.17,"low":17.69,"open":17.97,"volume":32103259},{"timestamp":1318944600,"date":"2011-10-18","index":9334,"close":18,"high":18.15,"low":17.6,"open":17.66,"volume":37947584},{"timestamp":1319031000,"date":"2011-10-19","index":9335,"close":17.85,"high":18.07,"low":17.75,"open":18,"volume":32436955},{"timestamp":1319117400,"date":"2011-10-20","index":9336,"close":17.77,"high":17.98,"low":17.57,"open":17.82,"volume":44288448},{"timestamp":1319203800,"date":"2011-10-21","index":9337,"close":18.08,"high":18.22,"low":17.93,"open":17.93,"volume":49238980},{"timestamp":1319463000,"date":"2011-10-24","index":9338,"close":18.37,"high":18.41,"low":17.97,"open":17.99,"volume":37826584},{"timestamp":1319549400,"date":"2011-10-25","index":9339,"close":17.9,"high":18.34,"low":17.86,"open":18.24,"volume":45835930},{"timestamp":1319635800,"date":"2011-10-26","index":9340,"close":18.29,"high":18.33,"low":17.92,"open":18.06,"volume":38707412},{"timestamp":1319722200,"date":"2011-10-27","index":9341,"close":18.82,"high":18.93,"low":18.52,"open":18.62,"volume":54234308},{"timestamp":1319808600,"date":"2011-10-28","index":9342,"close":18.8,"high":18.9,"low":18.58,"open":18.85,"volume":38388577},{"timestamp":1320067800,"date":"2011-10-31","index":9343,"close":18.27,"high":18.74,"low":18.27,"open":18.58,"volume":42690267}],"post":[{"timestamp":1320154200,"date":"2011-11-01","index":9344,"close":18.34,"high":18.74,"low":18,"open":18.17,"volume":78703023},{"timestamp":1320240600,"date":"2011-11-02","index":9345,"close":18.53,"high":18.68,"low":18.41,"open":18.61,"volume":40007205},{"timestamp":1320327000,"date":"2011-11-03","index":9346,"close":18.86,"high":18.92,"low":18.58,"open":18.68,"volume":71927173},{"timestamp":1320413400,"date":"2011-11-04","index":9347,"close":18.65,"high":18.85,"low":18.53,"open":18.74,"volume":53618350},{"timestamp":1320676200,"date":"2011-11-07","index":9348,"close":19.04,"high":19.09,"low":18.55,"open":18.59,"volume":152124031},{"timestamp":1320762600,"date":"2011-11-08","index":9349,"close":19.05,"high":19.07,"low":18.76,"open":18.98,"volume":42270459},{"timestamp":1320849000,"date":"2011-11-09","index":9350,"close":18.35,"high":18.75,"low":18.28,"open":18.58,"volume":48256231},{"timestamp":1320935400,"date":"2011-11-10","index":9351,"close":18.78,"high":18.96,"low":18.47,"open":18.47,"volume":46477395},{"timestamp":1321021800,"date":"2011-11-11","index":9352,"close":18.97,"high":19.12,"low":18.89,"open":18.91,"volume":39780911},{"timestamp":1321281000,"date":"2011-11-14","index":9353,"close":18.78,"high":18.89,"low":18.58,"open":18.61,"volume":53173878},{"timestamp":1321367400,"date":"2011-11-15","index":9354,"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":9269,"close":18.63,"high":18.66,"low":18.5,"open":18.57,"volume":36651480},{"timestamp":1311082200,"date":"2011-07-19","index":9270,"close":18.92,"high":19,"low":18.61,"open":18.64,"volume":36521627},{"timestamp":1311168600,"date":"2011-07-20","index":9271,"close":18.88,"high":18.98,"low":18.76,"open":18.9,"volume":37286409},{"timestamp":1311255000,"date":"2011-07-21","index":9272,"close":19.07,"high":19.17,"low":18.96,"open":18.98,"volume":46844292},{"timestamp":1311341400,"date":"2011-07-22","index":9273,"close":19.04,"high":19.14,"low":18.95,"open":19.06,"volume":27217020},{"timestamp":1311600600,"date":"2011-07-25","index":9274,"close":18.8,"high":18.97,"low":18.8,"open":18.86,"volume":33176020},{"timestamp":1311687000,"date":"2011-07-26","index":9275,"close":18.62,"high":18.88,"low":18.57,"open":18.83,"volume":40813410},{"timestamp":1311773400,"date":"2011-07-27","index":9276,"close":18.31,"high":18.61,"low":18.27,"open":18.53,"volume":42527424},{"timestamp":1311859800,"date":"2011-07-28","index":9277,"close":18.37,"high":18.61,"low":18.26,"open":18.26,"volume":62017992},{"timestamp":1311946200,"date":"2011-07-29","index":9278,"close":18.26,"high":18.49,"low":18.07,"open":18.23,"volume":73232131},{"timestamp":1312205400,"date":"2011-08-01","index":9279,"close":18.04,"high":18.46,"low":17.79,"open":18.44,"volume":57838250}],"post":[{"timestamp":1312291800,"date":"2011-08-02","index":9280,"close":17.21,"high":18,"low":17.21,"open":17.98,"volume":109434290},{"timestamp":1312378200,"date":"2011-08-03","index":9281,"close":17.11,"high":17.24,"low":16.84,"open":17.1,"volume":68569024},{"timestamp":1312464600,"date":"2011-08-04","index":9282,"close":16.47,"high":17.04,"low":16.45,"open":16.87,"volume":80391004},{"timestamp":1312551000,"date":"2011-08-05","index":9283,"close":16.59,"high":16.81,"low":16.16,"open":16.6,"volume":91111554},{"timestamp":1312810200,"date":"2011-08-08","index":9284,"close":15.81,"high":16.74,"low":15.81,"open":16.23,"volume":127628017},{"timestamp":1312896600,"date":"2011-08-09","index":9285,"close":16.7,"high":16.72,"low":15.78,"open":16.15,"volume":122761488},{"timestamp":1312983000,"date":"2011-08-10","index":9286,"close":16.18,"high":17.08,"low":16.13,"open":16.76,"volume":107214672},{"timestamp":1313069400,"date":"2011-08-11","index":9287,"close":16.9,"high":17.09,"low":16.18,"open":16.32,"volume":87320738},{"timestamp":1313155800,"date":"2011-08-12","index":9288,"close":16.94,"high":17.17,"low":16.85,"open":17,"volume":60513513},{"timestamp":1313415000,"date":"2011-08-15","index":9289,"close":17.4,"high":17.45,"low":17.08,"open":17.25,"volume":53775502},{"timestamp":1313501400,"date":"2011-08-16","index":9290,"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":9206,"close":19.48,"high":19.58,"low":19.3,"open":19.5,"volume":52141907},{"timestamp":1303133400,"date":"2011-04-18","index":9207,"close":19.35,"high":19.41,"low":19.17,"open":19.28,"volume":47891441},{"timestamp":1303219800,"date":"2011-04-19","index":9208,"close":19.48,"high":19.53,"low":19.2,"open":19.27,"volume":34810458},{"timestamp":1303306200,"date":"2011-04-20","index":9209,"close":19.35,"high":19.81,"low":19.34,"open":19.62,"volume":68271164},{"timestamp":1303392600,"date":"2011-04-21","index":9210,"close":18.78,"high":19.5,"low":18.12,"open":19.42,"volume":146497146},{"timestamp":1303738200,"date":"2011-04-25","index":9211,"close":19.11,"high":19.14,"low":18.88,"open":18.93,"volume":47490500},{"timestamp":1303824600,"date":"2011-04-26","index":9212,"close":19.16,"high":19.29,"low":18.98,"open":19.13,"volume":38681800},{"timestamp":1303911000,"date":"2011-04-27","index":9213,"close":19.57,"high":19.69,"low":19.17,"open":19.22,"volume":48427084},{"timestamp":1303997400,"date":"2011-04-28","index":9214,"close":19.76,"high":19.79,"low":19.57,"open":19.59,"volume":36359206},{"timestamp":1304083800,"date":"2011-04-29","index":9215,"close":19.9,"high":19.98,"low":19.7,"open":19.78,"volume":45849000},{"timestamp":1304343000,"date":"2011-05-02","index":9216,"close":19.94,"high":20.11,"low":19.89,"open":20.06,"volume":40254473}],"post":[{"timestamp":1304429400,"date":"2011-05-03","index":9217,"close":19.39,"high":19.92,"low":19.04,"open":19.9,"volume":114748453},{"timestamp":1304515800,"date":"2011-05-04","index":9218,"close":19.58,"high":19.61,"low":19.3,"open":19.38,"volume":53470579},{"timestamp":1304602200,"date":"2011-05-05","index":9219,"close":19.35,"high":19.61,"low":19.24,"open":19.55,"volume":44522119},{"timestamp":1304688600,"date":"2011-05-06","index":9220,"close":19.5,"high":19.57,"low":19.35,"open":19.44,"volume":35665990},{"timestamp":1304947800,"date":"2011-05-09","index":9221,"close":19.54,"high":19.68,"low":19.4,"open":19.48,"volume":32666622},{"timestamp":1305034200,"date":"2011-05-10","index":9222,"close":19.79,"high":19.89,"low":19.6,"open":19.63,"volume":35154694},{"timestamp":1305120600,"date":"2011-05-11","index":9223,"close":19.55,"high":19.77,"low":19.47,"open":19.71,"volume":45363633},{"timestamp":1305207000,"date":"2011-05-12","index":9224,"close":19.82,"high":19.91,"low":19.53,"open":19.62,"volume":37957386},{"timestamp":1305293400,"date":"2011-05-13","index":9225,"close":19.85,"high":19.91,"low":19.72,"open":19.88,"volume":38654712},{"timestamp":1305552600,"date":"2011-05-16","index":9226,"close":19.91,"high":20.05,"low":19.72,"open":19.77,"volume":48333594},{"timestamp":1305639000,"date":"2011-05-17","index":9227,"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":9143,"close":17.4,"high":17.41,"low":17.22,"open":17.26,"volume":31712857},{"timestamp":1295361000,"date":"2011-01-18","index":9144,"close":17.44,"high":17.5,"low":17.35,"open":17.41,"volume":32992308},{"timestamp":1295447400,"date":"2011-01-19","index":9145,"close":17.38,"high":17.54,"low":17.22,"open":17.49,"volume":40238558},{"timestamp":1295533800,"date":"2011-01-20","index":9146,"close":17.31,"high":17.43,"low":17.1,"open":17.38,"volume":53150269},{"timestamp":1295620200,"date":"2011-01-21","index":9147,"close":17.42,"high":17.44,"low":17.24,"open":17.31,"volume":41885117},{"timestamp":1295879400,"date":"2011-01-24","index":9148,"close":17.5,"high":17.59,"low":17.37,"open":17.39,"volume":66197208},{"timestamp":1295965800,"date":"2011-01-25","index":9149,"close":17.52,"high":17.8,"low":17.47,"open":17.66,"volume":74160705},{"timestamp":1296052200,"date":"2011-01-26","index":9150,"close":17.42,"high":17.66,"low":17.42,"open":17.65,"volume":57341711},{"timestamp":1296138600,"date":"2011-01-27","index":9151,"close":17.53,"high":17.56,"low":17.33,"open":17.43,"volume":45091069},{"timestamp":1296225000,"date":"2011-01-28","index":9152,"close":17.22,"high":17.61,"low":17.21,"open":17.58,"volume":49325408},{"timestamp":1296484200,"date":"2011-01-31","index":9153,"close":17.29,"high":17.39,"low":17.23,"open":17.26,"volume":44307103}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9154,"close":18.24,"high":18.4,"low":17.51,"open":17.54,"volume":141769535},{"timestamp":1296657000,"date":"2011-02-02","index":9155,"close":17.99,"high":18.23,"low":17.86,"open":18.11,"volume":77096200},{"timestamp":1296743400,"date":"2011-02-03","index":9156,"close":18.19,"high":18.26,"low":17.7,"open":17.89,"volume":69004221},{"timestamp":1296829800,"date":"2011-02-04","index":9157,"close":18.31,"high":18.31,"low":17.97,"open":18.11,"volume":46017851},{"timestamp":1297089000,"date":"2011-02-07","index":9158,"close":18.06,"high":18.31,"low":18.02,"open":18.28,"volume":42916350},{"timestamp":1297175400,"date":"2011-02-08","index":9159,"close":18.18,"high":18.2,"low":18.03,"open":18.03,"volume":26593052},{"timestamp":1297261800,"date":"2011-02-09","index":9160,"close":18.07,"high":18.15,"low":17.88,"open":18.1,"volume":35920952},{"timestamp":1297348200,"date":"2011-02-10","index":9161,"close":18.06,"high":18.07,"low":17.92,"open":18.04,"volume":41079650},{"timestamp":1297434600,"date":"2011-02-11","index":9162,"close":17.87,"high":17.98,"low":17.67,"open":17.75,"volume":44159227},{"timestamp":1297693800,"date":"2011-02-14","index":9163,"close":18.07,"high":18.08,"low":17.76,"open":17.86,"volume":37640237},{"timestamp":1297780200,"date":"2011-02-15","index":9164,"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":9081,"close":16.89,"high":16.95,"low":16.72,"open":16.82,"volume":45003587},{"timestamp":1287495000,"date":"2010-10-19","index":9082,"close":16.5,"high":16.83,"low":16.37,"open":16.75,"volume":51294596},{"timestamp":1287581400,"date":"2010-10-20","index":9083,"close":16.76,"high":16.84,"low":16.41,"open":16.57,"volume":44846014},{"timestamp":1287667800,"date":"2010-10-21","index":9084,"close":16.73,"high":16.98,"low":16.63,"open":16.73,"volume":80476273},{"timestamp":1287754200,"date":"2010-10-22","index":9085,"close":16.6,"high":16.75,"low":16.56,"open":16.71,"volume":86454772},{"timestamp":1288013400,"date":"2010-10-25","index":9086,"close":16.72,"high":16.82,"low":16.66,"open":16.67,"volume":70927138},{"timestamp":1288099800,"date":"2010-10-26","index":9087,"close":16.59,"high":16.7,"low":16.49,"open":16.67,"volume":37335737},{"timestamp":1288186200,"date":"2010-10-27","index":9088,"close":16.39,"high":16.59,"low":16.29,"open":16.51,"volume":47944984},{"timestamp":1288272600,"date":"2010-10-28","index":9089,"close":16.67,"high":16.7,"low":16.47,"open":16.52,"volume":35846435},{"timestamp":1288359000,"date":"2010-10-29","index":9090,"close":16.53,"high":16.67,"low":16.4,"open":16.67,"volume":42398836},{"timestamp":1288618200,"date":"2010-11-01","index":9091,"close":16.72,"high":16.93,"low":16.6,"open":16.73,"volume":44173456}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9092,"close":16.56,"high":16.9,"low":16.37,"open":16.74,"volume":73684191},{"timestamp":1288791000,"date":"2010-11-03","index":9093,"close":16.69,"high":16.76,"low":16.56,"open":16.61,"volume":53214774},{"timestamp":1288877400,"date":"2010-11-04","index":9094,"close":16.49,"high":16.68,"low":16.4,"open":16.68,"volume":61236135},{"timestamp":1288963800,"date":"2010-11-05","index":9095,"close":16.3,"high":16.58,"low":16.18,"open":16.51,"volume":60584552},{"timestamp":1289226600,"date":"2010-11-08","index":9096,"close":16.18,"high":16.24,"low":16.05,"open":16.19,"volume":39832136},{"timestamp":1289313000,"date":"2010-11-09","index":9097,"close":16.12,"high":16.27,"low":16.08,"open":16.2,"volume":49052949},{"timestamp":1289399400,"date":"2010-11-10","index":9098,"close":15.97,"high":16.09,"low":15.8,"open":16.08,"volume":56851917},{"timestamp":1289485800,"date":"2010-11-11","index":9099,"close":16.11,"high":16.14,"low":15.76,"open":15.77,"volume":46638657},{"timestamp":1289572200,"date":"2010-11-12","index":9100,"close":15.99,"high":16.1,"low":15.9,"open":15.98,"volume":43016375},{"timestamp":1289831400,"date":"2010-11-15","index":9101,"close":15.89,"high":16.15,"low":15.86,"open":16.1,"volume":38413241},{"timestamp":1289917800,"date":"2010-11-16","index":9102,"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":9017,"close":13.98,"high":14.08,"low":13.83,"open":13.87,"volume":34474021},{"timestamp":1279632600,"date":"2010-07-20","index":9018,"close":13.8,"high":13.9,"low":13.7,"open":13.9,"volume":49684506},{"timestamp":1279719000,"date":"2010-07-21","index":9019,"close":13.76,"high":13.97,"low":13.68,"open":13.8,"volume":44571974},{"timestamp":1279805400,"date":"2010-07-22","index":9020,"close":14.05,"high":14.11,"low":13.84,"open":13.86,"volume":47225313},{"timestamp":1279891800,"date":"2010-07-23","index":9021,"close":13.83,"high":14.04,"low":13.65,"open":13.99,"volume":56075435},{"timestamp":1280151000,"date":"2010-07-26","index":9022,"close":14.25,"high":14.32,"low":13.86,"open":13.88,"volume":58491941},{"timestamp":1280237400,"date":"2010-07-27","index":9023,"close":14.49,"high":14.57,"low":14.22,"open":14.33,"volume":63936483},{"timestamp":1280323800,"date":"2010-07-28","index":9024,"close":14.23,"high":14.65,"low":14.18,"open":14.5,"volume":42533221},{"timestamp":1280410200,"date":"2010-07-29","index":9025,"close":14.32,"high":14.63,"low":14.25,"open":14.4,"volume":61682083},{"timestamp":1280496600,"date":"2010-07-30","index":9026,"close":14.23,"high":14.35,"low":14.12,"open":14.25,"volume":46412890},{"timestamp":1280755800,"date":"2010-08-02","index":9027,"close":14.69,"high":14.69,"low":14.33,"open":14.38,"volume":57746657}],"post":[{"timestamp":1280842200,"date":"2010-08-03","index":9028,"close":15.5,"high":15.64,"low":15.13,"open":15.18,"volume":167802492},{"timestamp":1280928600,"date":"2010-08-04","index":9029,"close":15.6,"high":15.67,"low":15.29,"open":15.43,"volume":77121707},{"timestamp":1281015000,"date":"2010-08-05","index":9030,"close":15.36,"high":15.64,"low":15.25,"open":15.55,"volume":77704147},{"timestamp":1281101400,"date":"2010-08-06","index":9031,"close":15.41,"high":15.45,"low":15.18,"open":15.24,"volume":54416966},{"timestamp":1281360600,"date":"2010-08-09","index":9032,"close":15.58,"high":15.64,"low":15.28,"open":15.46,"volume":50676952},{"timestamp":1281447000,"date":"2010-08-10","index":9033,"close":15.72,"high":15.75,"low":15.43,"open":15.46,"volume":60703338},{"timestamp":1281533400,"date":"2010-08-11","index":9034,"close":15.18,"high":15.5,"low":15.17,"open":15.46,"volume":56609181},{"timestamp":1281619800,"date":"2010-08-12","index":9035,"close":15.37,"high":15.4,"low":15.05,"open":15.09,"volume":51069673},{"timestamp":1281706200,"date":"2010-08-13","index":9036,"close":15.26,"high":15.42,"low":15.21,"open":15.33,"volume":34156240},{"timestamp":1281965400,"date":"2010-08-16","index":9037,"close":15.21,"high":15.34,"low":15.04,"open":15.16,"volume":38242071},{"timestamp":1282051800,"date":"2010-08-17","index":9038,"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":8954,"close":15.93,"high":15.96,"low":15.75,"open":15.88,"volume":69487163},{"timestamp":1271770200,"date":"2010-04-20","index":8955,"close":15.9,"high":16.01,"low":15.87,"open":15.97,"volume":59565545},{"timestamp":1271856600,"date":"2010-04-21","index":8956,"close":15.75,"high":15.96,"low":15.6,"open":15.89,"volume":72271199},{"timestamp":1271943000,"date":"2010-04-22","index":8957,"close":15.64,"high":15.71,"low":15.49,"open":15.65,"volume":73482877},{"timestamp":1272029400,"date":"2010-04-23","index":8958,"close":16.04,"high":16.14,"low":15.56,"open":15.59,"volume":103613470},{"timestamp":1272288600,"date":"2010-04-26","index":8959,"close":15.96,"high":16.1,"low":15.84,"open":16,"volume":87980858},{"timestamp":1272375000,"date":"2010-04-27","index":8960,"close":15.62,"high":15.99,"low":15.56,"open":15.85,"volume":96488746},{"timestamp":1272461400,"date":"2010-04-28","index":8961,"close":15.68,"high":15.79,"low":15.55,"open":15.63,"volume":63932478},{"timestamp":1272547800,"date":"2010-04-29","index":8962,"close":16,"high":16.14,"low":15.78,"open":15.78,"volume":71149743},{"timestamp":1272634200,"date":"2010-04-30","index":8963,"close":15.86,"high":16.13,"low":15.83,"open":16.12,"volume":53829045},{"timestamp":1272893400,"date":"2010-05-03","index":8964,"close":16.04,"high":16.13,"low":15.77,"open":15.94,"volume":75855431}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":8965,"close":16.38,"high":16.5,"low":16.19,"open":16.27,"volume":127430181},{"timestamp":1273066200,"date":"2010-05-05","index":8966,"close":16.3,"high":16.45,"low":16.09,"open":16.1,"volume":104662200},{"timestamp":1273152600,"date":"2010-05-06","index":8967,"close":15.88,"high":16.33,"low":15.04,"open":16.28,"volume":125669474},{"timestamp":1273239000,"date":"2010-05-07","index":8968,"close":15.62,"high":15.95,"low":15.54,"open":15.84,"volume":112673338},{"timestamp":1273498200,"date":"2010-05-10","index":8969,"close":16.13,"high":16.37,"low":15.98,"open":16.03,"volume":86003238},{"timestamp":1273584600,"date":"2010-05-11","index":8970,"close":16.14,"high":16.31,"low":15.94,"open":15.99,"volume":56871205},{"timestamp":1273671000,"date":"2010-05-12","index":8971,"close":16.03,"high":16.21,"low":15.86,"open":16.11,"volume":56409764},{"timestamp":1273757400,"date":"2010-05-13","index":8972,"close":15.71,"high":16.07,"low":15.69,"open":15.98,"volume":71447182},{"timestamp":1273843800,"date":"2010-05-14","index":8973,"close":15.37,"high":15.69,"low":15.24,"open":15.68,"volume":66057658},{"timestamp":1274103000,"date":"2010-05-17","index":8974,"close":15.28,"high":15.44,"low":14.97,"open":15.37,"volume":104156385},{"timestamp":1274189400,"date":"2010-05-18","index":8975,"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":8892,"close":18.98,"high":19.04,"low":18.5,"open":18.53,"volume":82562244},{"timestamp":1263997800,"date":"2010-01-20","index":8893,"close":18.92,"high":19.32,"low":18.85,"open":19.02,"volume":83522965},{"timestamp":1264084200,"date":"2010-01-21","index":8894,"close":18.25,"high":19.12,"low":18.19,"open":19.01,"volume":81343188},{"timestamp":1264170600,"date":"2010-01-22","index":8895,"close":17.99,"high":18.9,"low":17.93,"open":18.27,"volume":65034962},{"timestamp":1264429800,"date":"2010-01-25","index":8896,"close":17.88,"high":18.26,"low":17.87,"open":18.25,"volume":51933110},{"timestamp":1264516200,"date":"2010-01-26","index":8897,"close":17.82,"high":17.93,"low":17.68,"open":17.76,"volume":45955032},{"timestamp":1264602600,"date":"2010-01-27","index":8898,"close":18.03,"high":18.11,"low":17.7,"open":17.82,"volume":57558308},{"timestamp":1264689000,"date":"2010-01-28","index":8899,"close":17.68,"high":18.12,"low":17.66,"open":18.09,"volume":53690549},{"timestamp":1264775400,"date":"2010-01-29","index":8900,"close":17.7,"high":18,"low":17.57,"open":17.74,"volume":59071114},{"timestamp":1265034600,"date":"2010-02-01","index":8901,"close":17.83,"high":18.02,"low":17.74,"open":17.83,"volume":41586308},{"timestamp":1265121000,"date":"2010-02-02","index":8902,"close":18.25,"high":18.34,"low":17.81,"open":17.9,"volume":71262310}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":8903,"close":17.67,"high":17.88,"low":17.48,"open":17.73,"volume":120151889},{"timestamp":1265293800,"date":"2010-02-04","index":8904,"close":17.11,"high":17.5,"low":17.09,"open":17.41,"volume":99352043},{"timestamp":1265380200,"date":"2010-02-05","index":8905,"close":17.04,"high":17.26,"low":16.7,"open":16.99,"volume":95279492},{"timestamp":1265639400,"date":"2010-02-08","index":8906,"close":16.93,"high":17.08,"low":16.81,"open":16.99,"volume":58630015},{"timestamp":1265725800,"date":"2010-02-09","index":8907,"close":16.96,"high":17.22,"low":16.75,"open":16.95,"volume":74804488},{"timestamp":1265812200,"date":"2010-02-10","index":8908,"close":16.83,"high":17.06,"low":16.73,"open":17,"volume":63195205},{"timestamp":1265898600,"date":"2010-02-11","index":8909,"close":16.95,"high":17.11,"low":16.72,"open":16.84,"volume":57646000},{"timestamp":1265985000,"date":"2010-02-12","index":8910,"close":16.89,"high":16.97,"low":16.72,"open":16.94,"volume":53060257},{"timestamp":1266330600,"date":"2010-02-16","index":8911,"close":16.81,"high":17.15,"low":16.71,"open":17.04,"volume":66699017},{"timestamp":1266417000,"date":"2010-02-17","index":8912,"close":16.76,"high":16.94,"low":16.63,"open":16.94,"volume":61399821},{"timestamp":1266503400,"date":"2010-02-18","index":8913,"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":8820,"close":15.56,"high":15.65,"low":15.25,"open":15.34,"volume":43560028},{"timestamp":1254835800,"date":"2009-10-06","index":8821,"close":15.92,"high":16.11,"low":15.65,"open":15.75,"volume":58149075},{"timestamp":1254922200,"date":"2009-10-07","index":8822,"close":15.83,"high":15.98,"low":15.79,"open":15.88,"volume":44264311},{"timestamp":1255008600,"date":"2009-10-08","index":8823,"close":15.84,"high":16.07,"low":15.79,"open":16.05,"volume":47128029},{"timestamp":1255095000,"date":"2009-10-09","index":8824,"close":16.05,"high":16.16,"low":15.76,"open":15.83,"volume":50669996},{"timestamp":1255354200,"date":"2009-10-12","index":8825,"close":16.22,"high":16.25,"low":15.96,"open":16.05,"volume":62705727},{"timestamp":1255440600,"date":"2009-10-13","index":8826,"close":15.92,"high":16.12,"low":15.86,"open":16.02,"volume":68055304},{"timestamp":1255527000,"date":"2009-10-14","index":8827,"close":16.48,"high":16.7,"low":15.8,"open":16.01,"volume":143506421},{"timestamp":1255613400,"date":"2009-10-15","index":8828,"close":16.76,"high":16.83,"low":16.4,"open":16.48,"volume":130711810},{"timestamp":1255699800,"date":"2009-10-16","index":8829,"close":16.86,"high":16.97,"low":16.66,"open":16.73,"volume":71146054},{"timestamp":1255959000,"date":"2009-10-19","index":8830,"close":17.06,"high":17.21,"low":16.68,"open":16.75,"volume":98399437}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":8831,"close":17.01,"high":17.49,"low":16.83,"open":17.34,"volume":95028008},{"timestamp":1256131800,"date":"2009-10-21","index":8832,"close":16.52,"high":17.11,"low":16.52,"open":17.08,"volume":102853325},{"timestamp":1256218200,"date":"2009-10-22","index":8833,"close":16.66,"high":16.7,"low":16.41,"open":16.49,"volume":60466294},{"timestamp":1256304600,"date":"2009-10-23","index":8834,"close":16.37,"high":16.64,"low":16.26,"open":16.59,"volume":64436079},{"timestamp":1256563800,"date":"2009-10-26","index":8835,"close":16.24,"high":16.67,"low":16.18,"open":16.52,"volume":67943791},{"timestamp":1256650200,"date":"2009-10-27","index":8836,"close":16.38,"high":16.54,"low":16.31,"open":16.39,"volume":62373296},{"timestamp":1256736600,"date":"2009-10-28","index":8837,"close":16.33,"high":16.54,"low":16.26,"open":16.33,"volume":63163690},{"timestamp":1256823000,"date":"2009-10-29","index":8838,"close":16.65,"high":16.66,"low":16.23,"open":16.36,"volume":60279209},{"timestamp":1256909400,"date":"2009-10-30","index":8839,"close":16.16,"high":16.59,"low":16.11,"open":16.57,"volume":68991573},{"timestamp":1257172200,"date":"2009-11-02","index":8840,"close":16.08,"high":16.32,"low":15.97,"open":16.18,"volume":64534839},{"timestamp":1257258600,"date":"2009-11-03","index":8841,"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":8757,"close":13.84,"high":14.08,"low":13.71,"open":13.8,"volume":64206834},{"timestamp":1247059800,"date":"2009-07-08","index":8758,"close":13.86,"high":14.04,"low":13.76,"open":13.98,"volume":53358855},{"timestamp":1247146200,"date":"2009-07-09","index":8759,"close":13.56,"high":13.93,"low":13.49,"open":13.87,"volume":64678499},{"timestamp":1247232600,"date":"2009-07-10","index":8760,"close":13.47,"high":13.56,"low":13.39,"open":13.5,"volume":41038966},{"timestamp":1247491800,"date":"2009-07-13","index":8761,"close":14,"high":14.01,"low":13.47,"open":13.48,"volume":55898468},{"timestamp":1247578200,"date":"2009-07-14","index":8762,"close":14.14,"high":14.17,"low":13.87,"open":13.91,"volume":39340972},{"timestamp":1247664600,"date":"2009-07-15","index":8763,"close":14.25,"high":14.28,"low":13.94,"open":14.2,"volume":45903703},{"timestamp":1247751000,"date":"2009-07-16","index":8764,"close":14.3,"high":14.33,"low":14.12,"open":14.2,"volume":39159578},{"timestamp":1247837400,"date":"2009-07-17","index":8765,"close":14.19,"high":14.35,"low":14.1,"open":14.31,"volume":56106317},{"timestamp":1248096600,"date":"2009-07-20","index":8766,"close":14.48,"high":14.51,"low":13.99,"open":14.26,"volume":58193343},{"timestamp":1248183000,"date":"2009-07-21","index":8767,"close":14.9,"high":14.97,"low":14.57,"open":14.63,"volume":58406988}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8768,"close":15.06,"high":15.63,"low":14.8,"open":14.87,"volume":88129683},{"timestamp":1248355800,"date":"2009-07-23","index":8769,"close":15.32,"high":15.56,"low":15.09,"open":15.23,"volume":61858206},{"timestamp":1248442200,"date":"2009-07-24","index":8770,"close":15.64,"high":15.65,"low":15.21,"open":15.23,"volume":53749468},{"timestamp":1248701400,"date":"2009-07-27","index":8771,"close":15.77,"high":15.8,"low":15.39,"open":15.59,"volume":50004184},{"timestamp":1248787800,"date":"2009-07-28","index":8772,"close":15.21,"high":15.81,"low":15.14,"open":15.65,"volume":79445882},{"timestamp":1248874200,"date":"2009-07-29","index":8773,"close":14.94,"high":15.26,"low":14.84,"open":15.18,"volume":64191867},{"timestamp":1248960600,"date":"2009-07-30","index":8774,"close":15.12,"high":15.43,"low":15.08,"open":15.14,"volume":51094020},{"timestamp":1249047000,"date":"2009-07-31","index":8775,"close":15.11,"high":15.35,"low":15.09,"open":15.28,"volume":45270143},{"timestamp":1249306200,"date":"2009-08-03","index":8776,"close":15.22,"high":15.32,"low":14.99,"open":15.29,"volume":53243653},{"timestamp":1249392600,"date":"2009-08-04","index":8777,"close":15.25,"high":15.35,"low":15.09,"open":15.13,"volume":51641152},{"timestamp":1249479000,"date":"2009-08-05","index":8778,"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":8698,"close":12.79,"high":13.02,"low":12.73,"open":12.84,"volume":44054249},{"timestamp":1239715800,"date":"2009-04-14","index":8699,"close":12.66,"high":12.85,"low":12.53,"open":12.83,"volume":61154450},{"timestamp":1239802200,"date":"2009-04-15","index":8700,"close":13.15,"high":13.23,"low":12.64,"open":12.66,"volume":62144894},{"timestamp":1239888600,"date":"2009-04-16","index":8701,"close":13.19,"high":13.27,"low":12.87,"open":13.22,"volume":54979064},{"timestamp":1239975000,"date":"2009-04-17","index":8702,"close":13.43,"high":13.54,"low":13.19,"open":13.29,"volume":76662058},{"timestamp":1240234200,"date":"2009-04-20","index":8703,"close":12.89,"high":13.3,"low":12.87,"open":13.25,"volume":55148442},{"timestamp":1240320600,"date":"2009-04-21","index":8704,"close":12.83,"high":12.94,"low":12.43,"open":12.89,"volume":69867974},{"timestamp":1240407000,"date":"2009-04-22","index":8705,"close":12.37,"high":12.75,"low":12.37,"open":12.74,"volume":76129366},{"timestamp":1240493400,"date":"2009-04-23","index":8706,"close":12.6,"high":12.63,"low":12.1,"open":12.44,"volume":90772272},{"timestamp":1240579800,"date":"2009-04-24","index":8707,"close":12.5,"high":12.69,"low":12.32,"open":12.63,"volume":69161477},{"timestamp":1240839000,"date":"2009-04-27","index":8708,"close":12.8,"high":12.87,"low":12.53,"open":12.68,"volume":59992204}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8709,"close":12.7,"high":12.95,"low":12.47,"open":12.94,"volume":71527497},{"timestamp":1241011800,"date":"2009-04-29","index":8710,"close":12.74,"high":12.9,"low":12.48,"open":12.67,"volume":82400455},{"timestamp":1241098200,"date":"2009-04-30","index":8711,"close":12.68,"high":13.02,"low":12.6,"open":12.88,"volume":68159545},{"timestamp":1241184600,"date":"2009-05-01","index":8712,"close":12.88,"high":12.88,"low":12.57,"open":12.7,"volume":59425258},{"timestamp":1241443800,"date":"2009-05-04","index":8713,"close":13.26,"high":13.27,"low":12.92,"open":13,"volume":65592106},{"timestamp":1241530200,"date":"2009-05-05","index":8714,"close":13.55,"high":13.62,"low":13.22,"open":13.27,"volume":67748696},{"timestamp":1241616600,"date":"2009-05-06","index":8715,"close":13.2,"high":13.52,"low":13.06,"open":13.44,"volume":63925838},{"timestamp":1241703000,"date":"2009-05-07","index":8716,"close":13.43,"high":13.69,"low":13.14,"open":13.3,"volume":78979698},{"timestamp":1241789400,"date":"2009-05-08","index":8717,"close":13.66,"high":13.77,"low":13.52,"open":13.6,"volume":59609602},{"timestamp":1242048600,"date":"2009-05-11","index":8718,"close":13.43,"high":13.68,"low":13.38,"open":13.38,"volume":55851038},{"timestamp":1242135000,"date":"2009-05-12","index":8719,"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":8634,"close":16.75,"high":16.78,"low":16.44,"open":16.51,"volume":35061626},{"timestamp":1231511400,"date":"2009-01-09","index":8635,"close":16.55,"high":16.91,"low":16.46,"open":16.81,"volume":38032325},{"timestamp":1231770600,"date":"2009-01-12","index":8636,"close":16.47,"high":16.78,"low":16.34,"open":16.76,"volume":35689072},{"timestamp":1231857000,"date":"2009-01-13","index":8637,"close":16.69,"high":16.71,"low":16.39,"open":16.51,"volume":45702705},{"timestamp":1231943400,"date":"2009-01-14","index":8638,"close":16.36,"high":16.55,"low":16.13,"open":16.4,"volume":48032466},{"timestamp":1232029800,"date":"2009-01-15","index":8639,"close":16.5,"high":16.5,"low":15.67,"open":16.34,"volume":85104598},{"timestamp":1232116200,"date":"2009-01-16","index":8640,"close":16.6,"high":16.86,"low":16.29,"open":16.86,"volume":61930300},{"timestamp":1232461800,"date":"2009-01-20","index":8641,"close":16.32,"high":16.92,"low":16.24,"open":16.36,"volume":55635179},{"timestamp":1232548200,"date":"2009-01-21","index":8642,"close":16.58,"high":16.62,"low":16.03,"open":16.42,"volume":46144647},{"timestamp":1232634600,"date":"2009-01-22","index":8643,"close":16.33,"high":16.45,"low":16.15,"open":16.39,"volume":49245410},{"timestamp":1232721000,"date":"2009-01-23","index":8644,"close":16.56,"high":16.62,"low":15.7,"open":15.9,"volume":114382188}],"post":[{"timestamp":1232980200,"date":"2009-01-26","index":8645,"close":14.85,"high":15.68,"low":14.51,"open":15.63,"volume":221773299},{"timestamp":1233066600,"date":"2009-01-27","index":8646,"close":15.01,"high":15.2,"low":14.75,"open":14.81,"volume":117648956},{"timestamp":1233153000,"date":"2009-01-28","index":8647,"close":14.65,"high":15.18,"low":14.24,"open":15.13,"volume":114698915},{"timestamp":1233239400,"date":"2009-01-29","index":8648,"close":14.35,"high":14.69,"low":14.25,"open":14.51,"volume":71315537},{"timestamp":1233325800,"date":"2009-01-30","index":8649,"close":13.83,"high":14.35,"low":13.76,"open":14.32,"volume":72435307},{"timestamp":1233585000,"date":"2009-02-02","index":8650,"close":14.13,"high":14.38,"low":13.78,"open":13.88,"volume":72927314},{"timestamp":1233671400,"date":"2009-02-03","index":8651,"close":14.42,"high":14.59,"low":13.66,"open":13.66,"volume":66814746},{"timestamp":1233757800,"date":"2009-02-04","index":8652,"close":13.82,"high":14.39,"low":13.79,"open":14.27,"volume":69193308},{"timestamp":1233844200,"date":"2009-02-05","index":8653,"close":13.76,"high":14,"low":13.6,"open":13.8,"volume":81293544},{"timestamp":1233930600,"date":"2009-02-06","index":8654,"close":14.08,"high":14.25,"low":13.71,"open":13.8,"volume":67264910},{"timestamp":1234189800,"date":"2009-02-09","index":8655,"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":8569,"close":17.97,"high":17.98,"low":16.86,"open":17.55,"volume":109054956},{"timestamp":1223386200,"date":"2008-10-07","index":8570,"close":16.75,"high":18.03,"low":16.75,"open":17.93,"volume":99843207},{"timestamp":1223472600,"date":"2008-10-08","index":8571,"close":16.25,"high":17.13,"low":16.25,"open":16.48,"volume":118302752},{"timestamp":1223559000,"date":"2008-10-09","index":8572,"close":14.87,"high":16.49,"low":14.7,"open":16.41,"volume":97290840},{"timestamp":1223645400,"date":"2008-10-10","index":8573,"close":14.36,"high":15.09,"low":13.58,"open":14.07,"volume":156874936},{"timestamp":1223904600,"date":"2008-10-13","index":8574,"close":15.83,"high":16.04,"low":15.07,"open":15.63,"volume":112017012},{"timestamp":1223991000,"date":"2008-10-14","index":8575,"close":16.25,"high":16.6,"low":15.95,"open":16.5,"volume":89311428},{"timestamp":1224077400,"date":"2008-10-15","index":8576,"close":15.44,"high":16.4,"low":15.33,"open":16.4,"volume":75430880},{"timestamp":1224163800,"date":"2008-10-16","index":8577,"close":16.1,"high":16.12,"low":14.81,"open":15.7,"volume":86337883},{"timestamp":1224250200,"date":"2008-10-17","index":8578,"close":16.04,"high":16.63,"low":15.41,"open":15.59,"volume":74003448},{"timestamp":1224509400,"date":"2008-10-20","index":8579,"close":16.45,"high":16.59,"low":16,"open":16.37,"volume":56865619}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8580,"close":16.45,"high":17.03,"low":16.43,"open":16.76,"volume":75031520},{"timestamp":1224682200,"date":"2008-10-22","index":8581,"close":15.88,"high":16.38,"low":15.65,"open":16.18,"volume":72630086},{"timestamp":1224768600,"date":"2008-10-23","index":8582,"close":16.22,"high":16.37,"low":15.28,"open":16.02,"volume":70038300},{"timestamp":1224855000,"date":"2008-10-24","index":8583,"close":15.72,"high":16.16,"low":14.88,"open":15.09,"volume":68491239},{"timestamp":1225114200,"date":"2008-10-27","index":8584,"close":15.55,"high":16.36,"low":15.22,"open":15.46,"volume":66932057},{"timestamp":1225200600,"date":"2008-10-28","index":8585,"close":16.91,"high":17.08,"low":15.28,"open":15.83,"volume":89177886},{"timestamp":1225287000,"date":"2008-10-29","index":8586,"close":16.31,"high":17.19,"low":16.25,"open":16.67,"volume":69856907},{"timestamp":1225373400,"date":"2008-10-30","index":8587,"close":16.94,"high":17.12,"low":16.43,"open":16.92,"volume":59994734},{"timestamp":1225459800,"date":"2008-10-31","index":8588,"close":16.8,"high":17.31,"low":16.7,"open":16.85,"volume":63854166},{"timestamp":1225722600,"date":"2008-11-03","index":8589,"close":16.85,"high":17.09,"low":16.67,"open":16.94,"volume":43717180},{"timestamp":1225809000,"date":"2008-11-04","index":8590,"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":8506,"close":17.26,"high":17.29,"low":16.57,"open":16.57,"volume":64343011},{"timestamp":1215610200,"date":"2008-07-09","index":8507,"close":17.11,"high":17.62,"low":17.08,"open":17.39,"volume":53938766},{"timestamp":1215696600,"date":"2008-07-10","index":8508,"close":17.11,"high":17.42,"low":16.93,"open":17.22,"volume":49629803},{"timestamp":1215783000,"date":"2008-07-11","index":8509,"close":16.9,"high":17.13,"low":16.77,"open":17.02,"volume":53959741},{"timestamp":1216042200,"date":"2008-07-14","index":8510,"close":16.75,"high":17.17,"low":16.69,"open":17.1,"volume":37714650},{"timestamp":1216128600,"date":"2008-07-15","index":8511,"close":16.68,"high":16.9,"low":16.45,"open":16.62,"volume":65131192},{"timestamp":1216215000,"date":"2008-07-16","index":8512,"close":17.32,"high":17.35,"low":16.52,"open":16.7,"volume":59044448},{"timestamp":1216301400,"date":"2008-07-17","index":8513,"close":17.45,"high":17.54,"low":17.08,"open":17.32,"volume":51751295},{"timestamp":1216387800,"date":"2008-07-18","index":8514,"close":17.38,"high":17.5,"low":17.14,"open":17.47,"volume":45056708},{"timestamp":1216647000,"date":"2008-07-21","index":8515,"close":17.16,"high":17.58,"low":17.07,"open":17.49,"volume":51245164},{"timestamp":1216733400,"date":"2008-07-22","index":8516,"close":17.41,"high":17.54,"low":16.97,"open":17.06,"volume":52636549}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8517,"close":18.09,"high":18.14,"low":17.66,"open":17.83,"volume":69208170},{"timestamp":1216906200,"date":"2008-07-24","index":8518,"close":17.85,"high":18.26,"low":17.79,"open":18.21,"volume":43226753},{"timestamp":1216992600,"date":"2008-07-25","index":8519,"close":17.92,"high":17.98,"low":17.76,"open":17.92,"volume":45163057},{"timestamp":1217251800,"date":"2008-07-28","index":8520,"close":17.42,"high":17.94,"low":17.4,"open":17.9,"volume":37769141},{"timestamp":1217338200,"date":"2008-07-29","index":8521,"close":17.58,"high":17.66,"low":17.4,"open":17.48,"volume":34253314},{"timestamp":1217424600,"date":"2008-07-30","index":8522,"close":17.91,"high":18.14,"low":17.58,"open":17.69,"volume":44776977},{"timestamp":1217511000,"date":"2008-07-31","index":8523,"close":17.71,"high":18.11,"low":17.66,"open":17.85,"volume":50190321},{"timestamp":1217597400,"date":"2008-08-01","index":8524,"close":17.65,"high":17.98,"low":17.58,"open":17.85,"volume":34689353},{"timestamp":1217856600,"date":"2008-08-04","index":8525,"close":18.01,"high":18.18,"low":17.6,"open":17.67,"volume":45370695},{"timestamp":1217943000,"date":"2008-08-05","index":8526,"close":18.7,"high":18.74,"low":18.06,"open":18.06,"volume":59995683},{"timestamp":1218029400,"date":"2008-08-06","index":8527,"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":8439,"close":20.41,"high":20.49,"low":20.09,"open":20.13,"volume":33593720},{"timestamp":1207229400,"date":"2008-04-03","index":8440,"close":20.25,"high":20.36,"low":19.86,"open":20.31,"volume":37879811},{"timestamp":1207315800,"date":"2008-04-04","index":8441,"close":20.26,"high":20.36,"low":20.15,"open":20.24,"volume":31387698},{"timestamp":1207575000,"date":"2008-04-07","index":8442,"close":20.38,"high":20.46,"low":20.19,"open":20.33,"volume":26966063},{"timestamp":1207661400,"date":"2008-04-08","index":8443,"close":19.92,"high":20.32,"low":19.83,"open":20.26,"volume":40255738},{"timestamp":1207747800,"date":"2008-04-09","index":8444,"close":19.82,"high":20,"low":19.66,"open":19.92,"volume":39411906},{"timestamp":1207834200,"date":"2008-04-10","index":8445,"close":19.85,"high":20.02,"low":19.73,"open":19.79,"volume":38244601},{"timestamp":1207920600,"date":"2008-04-11","index":8446,"close":19.4,"high":19.83,"low":19.39,"open":19.79,"volume":31835121},{"timestamp":1208179800,"date":"2008-04-14","index":8447,"close":19.51,"high":19.57,"low":19.4,"open":19.49,"volume":39024455},{"timestamp":1208266200,"date":"2008-04-15","index":8448,"close":19.65,"high":19.85,"low":19.52,"open":19.54,"volume":35233534},{"timestamp":1208352600,"date":"2008-04-16","index":8449,"close":20.02,"high":20.02,"low":19.68,"open":19.76,"volume":40596707}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":8450,"close":19.35,"high":19.49,"low":19.18,"open":19.45,"volume":81686581},{"timestamp":1208525400,"date":"2008-04-18","index":8451,"close":19.42,"high":19.55,"low":19.26,"open":19.54,"volume":59665675},{"timestamp":1208784600,"date":"2008-04-21","index":8452,"close":19.17,"high":19.44,"low":19.1,"open":19.32,"volume":53012933},{"timestamp":1208871000,"date":"2008-04-22","index":8453,"close":18.78,"high":19.2,"low":18.78,"open":19.19,"volume":70082357},{"timestamp":1208957400,"date":"2008-04-23","index":8454,"close":18.86,"high":18.98,"low":18.8,"open":18.86,"volume":56248396},{"timestamp":1209043800,"date":"2008-04-24","index":8455,"close":19.01,"high":19.13,"low":18.86,"open":18.93,"volume":41210873},{"timestamp":1209130200,"date":"2008-04-25","index":8456,"close":19.38,"high":19.4,"low":19.13,"open":19.14,"volume":57962622},{"timestamp":1209389400,"date":"2008-04-28","index":8457,"close":19.19,"high":19.45,"low":19.17,"open":19.44,"volume":59478379},{"timestamp":1209475800,"date":"2008-04-29","index":8458,"close":19.2,"high":19.26,"low":18.98,"open":19.22,"volume":52393497},{"timestamp":1209562200,"date":"2008-04-30","index":8459,"close":19.08,"high":19.3,"low":18.99,"open":19.26,"volume":46395921},{"timestamp":1209648600,"date":"2008-05-01","index":8460,"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":8380,"close":22.04,"high":22.14,"low":21.73,"open":21.75,"volume":50715107},{"timestamp":1199802600,"date":"2008-01-08","index":8381,"close":22.27,"high":22.69,"low":22.11,"open":22.11,"volume":54701441},{"timestamp":1199889000,"date":"2008-01-09","index":8382,"close":22.69,"high":22.78,"low":22.3,"open":22.3,"volume":63408218},{"timestamp":1199975400,"date":"2008-01-10","index":8383,"close":22.85,"high":22.97,"low":22.4,"open":22.75,"volume":57593406},{"timestamp":1200061800,"date":"2008-01-11","index":8384,"close":22.79,"high":22.9,"low":22.54,"open":22.72,"volume":47647124},{"timestamp":1200321000,"date":"2008-01-14","index":8385,"close":22.74,"high":23,"low":22.58,"open":23,"volume":37064121},{"timestamp":1200407400,"date":"2008-01-15","index":8386,"close":22.38,"high":22.68,"low":22.31,"open":22.59,"volume":35496507},{"timestamp":1200493800,"date":"2008-01-16","index":8387,"close":22.2,"high":22.59,"low":22.15,"open":22.27,"volume":57865022},{"timestamp":1200580200,"date":"2008-01-17","index":8388,"close":21.78,"high":22.2,"low":21.71,"open":22.2,"volume":56190216},{"timestamp":1200666600,"date":"2008-01-18","index":8389,"close":21.35,"high":21.85,"low":21.31,"open":21.79,"volume":56934340},{"timestamp":1201012200,"date":"2008-01-22","index":8390,"close":21.09,"high":21.2,"low":20.46,"open":20.57,"volume":75068620}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":8391,"close":21.69,"high":21.73,"low":20.89,"open":21.29,"volume":105367748},{"timestamp":1201185000,"date":"2008-01-24","index":8392,"close":21.87,"high":21.88,"low":21.47,"open":21.76,"volume":61899628},{"timestamp":1201271400,"date":"2008-01-25","index":8393,"close":21.45,"high":22.06,"low":21.25,"open":21.98,"volume":63540179},{"timestamp":1201530600,"date":"2008-01-28","index":8394,"close":21.81,"high":21.83,"low":21.4,"open":21.53,"volume":40023015},{"timestamp":1201617000,"date":"2008-01-29","index":8395,"close":21.99,"high":22.06,"low":21.76,"open":21.95,"volume":36767525},{"timestamp":1201703400,"date":"2008-01-30","index":8396,"close":21.92,"high":22.28,"low":21.78,"open":21.94,"volume":43176372},{"timestamp":1201789800,"date":"2008-01-31","index":8397,"close":22.16,"high":22.31,"low":21.59,"open":21.85,"volume":55573415},{"timestamp":1201876200,"date":"2008-02-01","index":8398,"close":22.38,"high":22.57,"low":21.94,"open":22.2,"volume":54907076},{"timestamp":1202135400,"date":"2008-02-04","index":8399,"close":22.42,"high":22.56,"low":22.3,"open":22.34,"volume":31193762},{"timestamp":1202221800,"date":"2008-02-05","index":8400,"close":21.78,"high":22.34,"low":21.78,"open":22.3,"volume":41465309},{"timestamp":1202308200,"date":"2008-02-06","index":8401,"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":8315,"close":23.8,"high":23.93,"low":23.52,"open":23.59,"volume":33955769},{"timestamp":1191504600,"date":"2007-10-04","index":8316,"close":24,"high":24.21,"low":23.83,"open":23.84,"volume":32937184},{"timestamp":1191591000,"date":"2007-10-05","index":8317,"close":24.27,"high":24.34,"low":24.12,"open":24.19,"volume":51075048},{"timestamp":1191850200,"date":"2007-10-08","index":8318,"close":24.15,"high":24.35,"low":24.06,"open":24.25,"volume":25188281},{"timestamp":1191936600,"date":"2007-10-09","index":8319,"close":24.23,"high":24.37,"low":24.04,"open":24.13,"volume":33083163},{"timestamp":1192023000,"date":"2007-10-10","index":8320,"close":24.23,"high":24.39,"low":24.01,"open":24.24,"volume":30887365},{"timestamp":1192109400,"date":"2007-10-11","index":8321,"close":24.15,"high":24.33,"low":24.05,"open":24.26,"volume":33101819},{"timestamp":1192195800,"date":"2007-10-12","index":8322,"close":23.97,"high":24.15,"low":23.87,"open":24.13,"volume":35763590},{"timestamp":1192455000,"date":"2007-10-15","index":8323,"close":23.72,"high":24.04,"low":23.59,"open":23.96,"volume":44829782},{"timestamp":1192541400,"date":"2007-10-16","index":8324,"close":23.37,"high":23.7,"low":23.27,"open":23.63,"volume":46960443},{"timestamp":1192627800,"date":"2007-10-17","index":8325,"close":23.29,"high":23.59,"low":23.18,"open":23.48,"volume":34427118}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":8326,"close":23.28,"high":23.63,"low":23.26,"open":23.29,"volume":45415279},{"timestamp":1192800600,"date":"2007-10-19","index":8327,"close":22.84,"high":23.29,"low":22.16,"open":23.27,"volume":49051052},{"timestamp":1193059800,"date":"2007-10-22","index":8328,"close":22.79,"high":22.91,"low":22.65,"open":22.77,"volume":40250152},{"timestamp":1193146200,"date":"2007-10-23","index":8329,"close":22.82,"high":22.97,"low":22.69,"open":22.89,"volume":34150338},{"timestamp":1193232600,"date":"2007-10-24","index":8330,"close":22.75,"high":22.82,"low":22.4,"open":22.8,"volume":47513371},{"timestamp":1193319000,"date":"2007-10-25","index":8331,"close":23.05,"high":23.1,"low":22.76,"open":22.95,"volume":48760886},{"timestamp":1193405400,"date":"2007-10-26","index":8332,"close":23.06,"high":23.07,"low":22.88,"open":23.06,"volume":29082179},{"timestamp":1193664600,"date":"2007-10-29","index":8333,"close":23.25,"high":23.31,"low":22.98,"open":23.05,"volume":37197557},{"timestamp":1193751000,"date":"2007-10-30","index":8334,"close":23.2,"high":23.48,"low":23.1,"open":23.24,"volume":32748623},{"timestamp":1193837400,"date":"2007-10-31","index":8335,"close":23.35,"high":23.37,"low":23.17,"open":23.3,"volume":33164215},{"timestamp":1193923800,"date":"2007-11-01","index":8336,"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":8250,"close":24.41,"high":24.43,"low":24.23,"open":24.38,"volume":34941365},{"timestamp":1183469400,"date":"2007-07-03","index":8251,"close":24.49,"high":24.63,"low":24.45,"open":24.47,"volume":18183292},{"timestamp":1183642200,"date":"2007-07-05","index":8252,"close":24.57,"high":24.77,"low":24.41,"open":24.49,"volume":30377018},{"timestamp":1183728600,"date":"2007-07-06","index":8253,"close":24.59,"high":24.62,"low":24.38,"open":24.54,"volume":27941856},{"timestamp":1183987800,"date":"2007-07-09","index":8254,"close":24.55,"high":24.65,"low":24.45,"open":24.58,"volume":26063312},{"timestamp":1184074200,"date":"2007-07-10","index":8255,"close":24.27,"high":24.56,"low":24.22,"open":24.45,"volume":45813586},{"timestamp":1184160600,"date":"2007-07-11","index":8256,"close":24.15,"high":24.4,"low":24.08,"open":24.2,"volume":46266700},{"timestamp":1184247000,"date":"2007-07-12","index":8257,"close":24.65,"high":24.67,"low":24.08,"open":24.24,"volume":56011141},{"timestamp":1184333400,"date":"2007-07-13","index":8258,"close":24.58,"high":24.75,"low":24.46,"open":24.64,"volume":31822684},{"timestamp":1184592600,"date":"2007-07-16","index":8259,"close":24.74,"high":24.76,"low":24.49,"open":24.49,"volume":24134387},{"timestamp":1184679000,"date":"2007-07-17","index":8260,"close":24.63,"high":24.81,"low":24.59,"open":24.71,"volume":37111867}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8261,"close":23.84,"high":24,"low":23.45,"open":23.89,"volume":119417778},{"timestamp":1184851800,"date":"2007-07-19","index":8262,"close":23.71,"high":23.95,"low":23.65,"open":23.93,"volume":54720096},{"timestamp":1184938200,"date":"2007-07-20","index":8263,"close":23.62,"high":23.85,"low":23.61,"open":23.79,"volume":50940979},{"timestamp":1185197400,"date":"2007-07-23","index":8264,"close":23.75,"high":24,"low":23.62,"open":23.68,"volume":42271513},{"timestamp":1185283800,"date":"2007-07-24","index":8265,"close":23.61,"high":23.85,"low":23.61,"open":23.68,"volume":44998422},{"timestamp":1185370200,"date":"2007-07-25","index":8266,"close":23.51,"high":23.81,"low":23.45,"open":23.65,"volume":47846962},{"timestamp":1185456600,"date":"2007-07-26","index":8267,"close":22.91,"high":23.48,"low":22.87,"open":23.47,"volume":70086468},{"timestamp":1185543000,"date":"2007-07-27","index":8268,"close":22.57,"high":23.06,"low":22.57,"open":22.98,"volume":56121179},{"timestamp":1185802200,"date":"2007-07-30","index":8269,"close":22.54,"high":22.82,"low":22.33,"open":22.82,"volume":53539616},{"timestamp":1185888600,"date":"2007-07-31","index":8270,"close":22.31,"high":22.69,"low":22.3,"open":22.65,"volume":65777610},{"timestamp":1185975000,"date":"2007-08-01","index":8271,"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":8189,"close":24.49,"high":24.56,"low":24.22,"open":24.24,"volume":28607246},{"timestamp":1175779800,"date":"2007-04-05","index":8190,"close":24.52,"high":24.59,"low":24.37,"open":24.42,"volume":23147737},{"timestamp":1176125400,"date":"2007-04-09","index":8191,"close":24.67,"high":24.68,"low":24.54,"open":24.6,"volume":23027476},{"timestamp":1176211800,"date":"2007-04-10","index":8192,"close":24.67,"high":24.82,"low":24.56,"open":24.63,"volume":29147632},{"timestamp":1176298200,"date":"2007-04-11","index":8193,"close":24.71,"high":24.75,"low":24.45,"open":24.61,"volume":36834349},{"timestamp":1176384600,"date":"2007-04-12","index":8194,"close":25.1,"high":25.15,"low":24.61,"open":24.64,"volume":48422130},{"timestamp":1176471000,"date":"2007-04-13","index":8195,"close":25.3,"high":25.6,"low":25.27,"open":25.43,"volume":46563507},{"timestamp":1176730200,"date":"2007-04-16","index":8196,"close":25.56,"high":25.59,"low":25.33,"open":25.47,"volume":36246533},{"timestamp":1176816600,"date":"2007-04-17","index":8197,"close":25.52,"high":25.57,"low":25.45,"open":25.56,"volume":35529075},{"timestamp":1176903000,"date":"2007-04-18","index":8198,"close":25.41,"high":25.48,"low":25.17,"open":25.44,"volume":30842570},{"timestamp":1176989400,"date":"2007-04-19","index":8199,"close":25.68,"high":25.84,"low":25.2,"open":25.26,"volume":49181116}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":8200,"close":25.59,"high":25.75,"low":25.3,"open":25.66,"volume":66460075},{"timestamp":1177335000,"date":"2007-04-23","index":8201,"close":25,"high":25.38,"low":24.91,"open":25.25,"volume":51242845},{"timestamp":1177421400,"date":"2007-04-24","index":8202,"close":24.81,"high":25.11,"low":24.72,"open":25.11,"volume":42413171},{"timestamp":1177507800,"date":"2007-04-25","index":8203,"close":24.97,"high":25.09,"low":24.65,"open":24.84,"volume":57051544},{"timestamp":1177594200,"date":"2007-04-26","index":8204,"close":25.35,"high":25.38,"low":24.99,"open":25.07,"volume":48166851},{"timestamp":1177680600,"date":"2007-04-27","index":8205,"close":25.25,"high":25.38,"low":25.08,"open":25.25,"volume":28853461},{"timestamp":1177939800,"date":"2007-04-30","index":8206,"close":25.1,"high":25.41,"low":25.08,"open":25.19,"volume":37375999},{"timestamp":1178026200,"date":"2007-05-01","index":8207,"close":25.23,"high":25.33,"low":24.93,"open":25.01,"volume":38531289},{"timestamp":1178112600,"date":"2007-05-02","index":8208,"close":25.24,"high":25.39,"low":25.02,"open":25.24,"volume":35075644},{"timestamp":1178199000,"date":"2007-05-03","index":8209,"close":25.49,"high":25.59,"low":25.23,"open":25.23,"volume":46607353},{"timestamp":1178285400,"date":"2007-05-04","index":8210,"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":8127,"close":25.03,"high":25.21,"low":24.94,"open":25.03,"volume":33987495},{"timestamp":1168007400,"date":"2007-01-05","index":8128,"close":24.95,"high":25.27,"low":24.83,"open":25.19,"volume":33046589},{"timestamp":1168266600,"date":"2007-01-08","index":8129,"close":24.82,"high":25.07,"low":24.56,"open":24.94,"volume":45557569},{"timestamp":1168353000,"date":"2007-01-09","index":8130,"close":24.83,"high":24.99,"low":24.71,"open":24.9,"volume":32994627},{"timestamp":1168439400,"date":"2007-01-10","index":8131,"close":24.86,"high":24.91,"low":24.67,"open":24.76,"volume":36412854},{"timestamp":1168525800,"date":"2007-01-11","index":8132,"close":25.1,"high":25.15,"low":24.46,"open":24.46,"volume":39253700},{"timestamp":1168612200,"date":"2007-01-12","index":8133,"close":25.28,"high":25.44,"low":25.03,"open":25.03,"volume":31409095},{"timestamp":1168957800,"date":"2007-01-16","index":8134,"close":25.4,"high":25.45,"low":25.15,"open":25.28,"volume":32868041},{"timestamp":1169044200,"date":"2007-01-17","index":8135,"close":25.51,"high":25.64,"low":25.3,"open":25.33,"volume":38376035},{"timestamp":1169130600,"date":"2007-01-18","index":8136,"close":25.78,"high":25.87,"low":25.46,"open":25.46,"volume":40662055},{"timestamp":1169217000,"date":"2007-01-19","index":8137,"close":25.83,"high":26.01,"low":25.73,"open":25.83,"volume":35589364}],"post":[{"timestamp":1169476200,"date":"2007-01-22","index":8138,"close":25.57,"high":25.9,"low":25.29,"open":25.83,"volume":50558483},{"timestamp":1169562600,"date":"2007-01-23","index":8139,"close":25.02,"high":25.3,"low":24.69,"open":25.26,"volume":54172227},{"timestamp":1169649000,"date":"2007-01-24","index":8140,"close":25.45,"high":25.46,"low":24.92,"open":24.99,"volume":39986020},{"timestamp":1169735400,"date":"2007-01-25","index":8141,"close":25.01,"high":25.51,"low":24.94,"open":25.45,"volume":36973477},{"timestamp":1169821800,"date":"2007-01-26","index":8142,"close":24.94,"high":25,"low":24.67,"open":24.98,"volume":34851669},{"timestamp":1170081000,"date":"2007-01-29","index":8143,"close":24.72,"high":25.05,"low":24.67,"open":24.9,"volume":35647123},{"timestamp":1170167400,"date":"2007-01-30","index":8144,"close":24.76,"high":24.82,"low":24.67,"open":24.69,"volume":27826232},{"timestamp":1170253800,"date":"2007-01-31","index":8145,"close":24.9,"high":24.96,"low":24.67,"open":24.68,"volume":36555566},{"timestamp":1170340200,"date":"2007-02-01","index":8146,"close":25.26,"high":25.32,"low":24.96,"open":25.04,"volume":32373505},{"timestamp":1170426600,"date":"2007-02-02","index":8147,"close":25.43,"high":25.49,"low":25.25,"open":25.3,"volume":37234763},{"timestamp":1170685800,"date":"2007-02-05","index":8148,"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":8065,"close":26.88,"high":26.97,"low":26.59,"open":26.95,"volume":29012615},{"timestamp":1160055000,"date":"2006-10-05","index":8066,"close":26.56,"high":26.8,"low":26.33,"open":26.78,"volume":30519519},{"timestamp":1160141400,"date":"2006-10-06","index":8067,"close":26.47,"high":26.52,"low":26.18,"open":26.44,"volume":28635599},{"timestamp":1160400600,"date":"2006-10-09","index":8068,"close":26.23,"high":26.4,"low":26.05,"open":26.36,"volume":21949655},{"timestamp":1160487000,"date":"2006-10-10","index":8069,"close":26.15,"high":26.19,"low":25.87,"open":26.09,"volume":31534626},{"timestamp":1160573400,"date":"2006-10-11","index":8070,"close":25.89,"high":26.09,"low":25.81,"open":26.02,"volume":34159086},{"timestamp":1160659800,"date":"2006-10-12","index":8071,"close":26.23,"high":26.32,"low":25.87,"open":25.89,"volume":28042513},{"timestamp":1160746200,"date":"2006-10-13","index":8072,"close":26.18,"high":26.24,"low":25.97,"open":26.13,"volume":25847453},{"timestamp":1161005400,"date":"2006-10-16","index":8073,"close":26.24,"high":26.32,"low":25.98,"open":26.19,"volume":21052280},{"timestamp":1161091800,"date":"2006-10-17","index":8074,"close":26.3,"high":26.45,"low":26.03,"open":26.05,"volume":26345152},{"timestamp":1161178200,"date":"2006-10-18","index":8075,"close":26.66,"high":26.77,"low":26.31,"open":26.44,"volume":33423078}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":8076,"close":26.26,"high":27.04,"low":26.19,"open":26.96,"volume":52688722},{"timestamp":1161351000,"date":"2006-10-20","index":8077,"close":26.26,"high":26.34,"low":25.62,"open":26.34,"volume":51288062},{"timestamp":1161610200,"date":"2006-10-23","index":8078,"close":26.31,"high":26.36,"low":26.08,"open":26.14,"volume":33165375},{"timestamp":1161696600,"date":"2006-10-24","index":8079,"close":25.86,"high":25.92,"low":25.62,"open":25.85,"volume":53550156},{"timestamp":1161783000,"date":"2006-10-25","index":8080,"close":26.02,"high":26.04,"low":25.67,"open":25.78,"volume":38076382},{"timestamp":1161869400,"date":"2006-10-26","index":8081,"close":25.88,"high":26.04,"low":25.68,"open":25.88,"volume":43305909},{"timestamp":1161955800,"date":"2006-10-27","index":8082,"close":25.83,"high":26.08,"low":25.75,"open":25.77,"volume":41804907},{"timestamp":1162218600,"date":"2006-10-30","index":8083,"close":25.81,"high":26,"low":25.72,"open":25.73,"volume":35634897},{"timestamp":1162305000,"date":"2006-10-31","index":8084,"close":25.28,"high":25.67,"low":25.03,"open":25.56,"volume":85005943},{"timestamp":1162391400,"date":"2006-11-01","index":8085,"close":25.18,"high":25.5,"low":25.16,"open":25.33,"volume":41681484},{"timestamp":1162477800,"date":"2006-11-02","index":8086,"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":8001,"close":22.47,"high":22.48,"low":22.23,"open":22.32,"volume":31658366},{"timestamp":1152192600,"date":"2006-07-06","index":8002,"close":22.47,"high":22.7,"low":22.39,"open":22.55,"volume":21296492},{"timestamp":1152279000,"date":"2006-07-07","index":8003,"close":22.47,"high":22.68,"low":22.39,"open":22.58,"volume":18414961},{"timestamp":1152538200,"date":"2006-07-10","index":8004,"close":22.65,"high":22.73,"low":22.54,"open":22.63,"volume":14983980},{"timestamp":1152624600,"date":"2006-07-11","index":8005,"close":22.29,"high":22.61,"low":22.03,"open":22.55,"volume":29043392},{"timestamp":1152711000,"date":"2006-07-12","index":8006,"close":21.99,"high":22.28,"low":21.94,"open":22.21,"volume":17753365},{"timestamp":1152797400,"date":"2006-07-13","index":8007,"close":21.7,"high":21.99,"low":21.55,"open":21.96,"volume":26937183},{"timestamp":1152883800,"date":"2006-07-14","index":8008,"close":21.27,"high":21.7,"low":21.02,"open":21.7,"volume":29917474},{"timestamp":1153143000,"date":"2006-07-17","index":8009,"close":21.26,"high":21.5,"low":21.14,"open":21.25,"volume":24865757},{"timestamp":1153229400,"date":"2006-07-18","index":8010,"close":21.42,"high":21.59,"low":21.19,"open":21.4,"volume":28221272},{"timestamp":1153315800,"date":"2006-07-19","index":8011,"close":22.11,"high":22.19,"low":21.49,"open":21.53,"volume":35432845}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":8012,"close":22.5,"high":22.64,"low":22.3,"open":22.43,"volume":35286128},{"timestamp":1153488600,"date":"2006-07-21","index":8013,"close":22.61,"high":22.81,"low":22.48,"open":22.58,"volume":39130909},{"timestamp":1153747800,"date":"2006-07-24","index":8014,"close":23.52,"high":23.66,"low":22.59,"open":22.78,"volume":49980680},{"timestamp":1153834200,"date":"2006-07-25","index":8015,"close":23.68,"high":23.84,"low":23.43,"open":23.43,"volume":31393179},{"timestamp":1153920600,"date":"2006-07-26","index":8016,"close":23.82,"high":23.97,"low":23.61,"open":23.62,"volume":29971439},{"timestamp":1154007000,"date":"2006-07-27","index":8017,"close":24.34,"high":24.35,"low":23.84,"open":23.91,"volume":37877071},{"timestamp":1154093400,"date":"2006-07-28","index":8018,"close":24.77,"high":24.95,"low":24.35,"open":24.38,"volume":49493732},{"timestamp":1154352600,"date":"2006-07-31","index":8019,"close":24.66,"high":25.29,"low":24.58,"open":25.09,"volume":54710294},{"timestamp":1154439000,"date":"2006-08-01","index":8020,"close":24.66,"high":24.94,"low":24.62,"open":24.71,"volume":35173772},{"timestamp":1154525400,"date":"2006-08-02","index":8021,"close":24.3,"high":25.1,"low":24.02,"open":24.87,"volume":64150972},{"timestamp":1154611800,"date":"2006-08-03","index":8022,"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":7937,"close":23.83,"high":23.99,"low":23.75,"open":23.8,"volume":21507186},{"timestamp":1144157400,"date":"2006-04-04","index":7938,"close":23.81,"high":23.95,"low":23.73,"open":23.94,"volume":22953380},{"timestamp":1144243800,"date":"2006-04-05","index":7939,"close":23.88,"high":24.04,"low":23.75,"open":23.76,"volume":18136810},{"timestamp":1144330200,"date":"2006-04-06","index":7940,"close":23.8,"high":23.82,"low":23.63,"open":23.74,"volume":25959282},{"timestamp":1144416600,"date":"2006-04-07","index":7941,"close":23.43,"high":23.84,"low":23.39,"open":23.81,"volume":22025754},{"timestamp":1144675800,"date":"2006-04-10","index":7942,"close":23.39,"high":23.54,"low":23.25,"open":23.43,"volume":19274709},{"timestamp":1144762200,"date":"2006-04-11","index":7943,"close":23.1,"high":23.49,"low":22.94,"open":23.39,"volume":24888313},{"timestamp":1144848600,"date":"2006-04-12","index":7944,"close":23.17,"high":23.27,"low":23.05,"open":23.07,"volume":18737063},{"timestamp":1144935000,"date":"2006-04-13","index":7945,"close":23.24,"high":23.35,"low":23.01,"open":23.01,"volume":19294524},{"timestamp":1145280600,"date":"2006-04-17","index":7946,"close":23.19,"high":23.29,"low":23.09,"open":23.17,"volume":18181711},{"timestamp":1145367000,"date":"2006-04-18","index":7947,"close":23.65,"high":23.65,"low":23.17,"open":23.17,"volume":27008539}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":7948,"close":23.55,"high":23.79,"low":23.36,"open":23.79,"volume":34629381},{"timestamp":1145539800,"date":"2006-04-20","index":7949,"close":23.67,"high":23.71,"low":23.44,"open":23.46,"volume":26304994},{"timestamp":1145626200,"date":"2006-04-21","index":7950,"close":23.6,"high":23.79,"low":23.48,"open":23.63,"volume":26312161},{"timestamp":1145885400,"date":"2006-04-24","index":7951,"close":23.52,"high":23.57,"low":23.28,"open":23.45,"volume":24034573},{"timestamp":1145971800,"date":"2006-04-25","index":7952,"close":23.45,"high":23.61,"low":23.42,"open":23.43,"volume":31080879},{"timestamp":1146058200,"date":"2006-04-26","index":7953,"close":23.69,"high":23.77,"low":23.39,"open":23.39,"volume":32581670},{"timestamp":1146144600,"date":"2006-04-27","index":7954,"close":23.59,"high":23.94,"low":23.59,"open":23.69,"volume":25143275},{"timestamp":1146231000,"date":"2006-04-28","index":7955,"close":24.03,"high":24.14,"low":23.59,"open":23.62,"volume":28966133},{"timestamp":1146490200,"date":"2006-05-01","index":7956,"close":23.83,"high":24.28,"low":23.71,"open":24.19,"volume":27906547},{"timestamp":1146576600,"date":"2006-05-02","index":7957,"close":23.89,"high":24.09,"low":23.73,"open":23.77,"volume":24290168},{"timestamp":1146663000,"date":"2006-05-03","index":7958,"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":7875,"close":22.56,"high":22.69,"low":22.39,"open":22.44,"volume":40104489},{"timestamp":1136385000,"date":"2006-01-04","index":7876,"close":23.29,"high":23.31,"low":22.72,"open":22.74,"volume":46345961},{"timestamp":1136471400,"date":"2006-01-05","index":7877,"close":23.32,"high":23.48,"low":23.19,"open":23.29,"volume":44900716},{"timestamp":1136557800,"date":"2006-01-06","index":7878,"close":23.58,"high":23.67,"low":23.37,"open":23.43,"volume":30064191},{"timestamp":1136817000,"date":"2006-01-09","index":7879,"close":23.58,"high":23.71,"low":23.26,"open":23.7,"volume":29596215},{"timestamp":1136903400,"date":"2006-01-10","index":7880,"close":23.19,"high":23.47,"low":23.07,"open":23.46,"volume":30171172},{"timestamp":1136989800,"date":"2006-01-11","index":7881,"close":23.48,"high":23.56,"low":23.29,"open":23.34,"volume":29954680},{"timestamp":1137076200,"date":"2006-01-12","index":7882,"close":23.32,"high":23.58,"low":23.22,"open":23.5,"volume":28479396},{"timestamp":1137162600,"date":"2006-01-13","index":7883,"close":23.41,"high":23.52,"low":23.19,"open":23.43,"volume":22103434},{"timestamp":1137508200,"date":"2006-01-17","index":7884,"close":23.04,"high":23.27,"low":22.84,"open":23.25,"volume":33888840},{"timestamp":1137594600,"date":"2006-01-18","index":7885,"close":22.77,"high":22.99,"low":22.63,"open":22.95,"volume":35290555}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":7886,"close":23.69,"high":23.83,"low":23.37,"open":23.63,"volume":60725999},{"timestamp":1137767400,"date":"2006-01-20","index":7887,"close":23.44,"high":23.79,"low":23.36,"open":23.69,"volume":54431933},{"timestamp":1138026600,"date":"2006-01-23","index":7888,"close":23.61,"high":23.71,"low":23.48,"open":23.53,"volume":30375331},{"timestamp":1138113000,"date":"2006-01-24","index":7889,"close":23.33,"high":23.75,"low":23.24,"open":23.72,"volume":30770687},{"timestamp":1138199400,"date":"2006-01-25","index":7890,"close":23.56,"high":23.6,"low":23.05,"open":23.45,"volume":27793137},{"timestamp":1138285800,"date":"2006-01-26","index":7891,"close":23.77,"high":24.04,"low":23.52,"open":23.67,"volume":43476973},{"timestamp":1138372200,"date":"2006-01-27","index":7892,"close":24.66,"high":24.74,"low":24.05,"open":24.15,"volume":64305699},{"timestamp":1138631400,"date":"2006-01-30","index":7893,"close":24.61,"high":24.99,"low":24.44,"open":24.81,"volume":34604085},{"timestamp":1138717800,"date":"2006-01-31","index":7894,"close":24.36,"high":24.73,"low":24.2,"open":24.69,"volume":33058288},{"timestamp":1138804200,"date":"2006-02-01","index":7895,"close":24.72,"high":24.78,"low":24.36,"open":24.43,"volume":29909569},{"timestamp":1138890600,"date":"2006-02-02","index":7896,"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":7814,"close":23.53,"high":24.15,"low":23.51,"open":24.1,"volume":25005307},{"timestamp":1128605400,"date":"2005-10-06","index":7815,"close":23.39,"high":23.66,"low":23.11,"open":23.62,"volume":28346698},{"timestamp":1128691800,"date":"2005-10-07","index":7816,"close":23.14,"high":23.53,"low":23.14,"open":23.42,"volume":24179287},{"timestamp":1128951000,"date":"2005-10-10","index":7817,"close":23.2,"high":23.34,"low":23.02,"open":23.11,"volume":28176687},{"timestamp":1129037400,"date":"2005-10-11","index":7818,"close":23.06,"high":23.26,"low":22.8,"open":23.2,"volume":31760393},{"timestamp":1129123800,"date":"2005-10-12","index":7819,"close":23.57,"high":24.17,"low":23.43,"open":24.17,"volume":53236064},{"timestamp":1129210200,"date":"2005-10-13","index":7820,"close":23.24,"high":23.59,"low":23.15,"open":23.54,"volume":25043883},{"timestamp":1129296600,"date":"2005-10-14","index":7821,"close":23.07,"high":23.42,"low":22.91,"open":23.19,"volume":24126692},{"timestamp":1129555800,"date":"2005-10-17","index":7822,"close":22.88,"high":23.15,"low":22.75,"open":23.11,"volume":31063910},{"timestamp":1129642200,"date":"2005-10-18","index":7823,"close":22.89,"high":23.05,"low":22.83,"open":22.9,"volume":18684996},{"timestamp":1129728600,"date":"2005-10-19","index":7824,"close":22.74,"high":22.89,"low":22.37,"open":22.85,"volume":31160245}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":7825,"close":20.78,"high":21.42,"low":20.77,"open":21.21,"volume":123346880},{"timestamp":1129901400,"date":"2005-10-21","index":7826,"close":20.16,"high":20.96,"low":19.65,"open":20.87,"volume":105285957},{"timestamp":1130160600,"date":"2005-10-24","index":7827,"close":20.01,"high":20.22,"low":19.86,"open":20.22,"volume":56364020},{"timestamp":1130247000,"date":"2005-10-25","index":7828,"close":20.11,"high":20.23,"low":19.97,"open":20.14,"volume":43636338},{"timestamp":1130333400,"date":"2005-10-26","index":7829,"close":19.98,"high":20.21,"low":19.96,"open":20.21,"volume":49012792},{"timestamp":1130419800,"date":"2005-10-27","index":7830,"close":20.02,"high":20.15,"low":19.94,"open":19.99,"volume":31851142},{"timestamp":1130506200,"date":"2005-10-28","index":7831,"close":20.4,"high":20.43,"low":20.03,"open":20.08,"volume":39673825},{"timestamp":1130769000,"date":"2005-10-31","index":7832,"close":20.63,"high":20.81,"low":20.45,"open":20.68,"volume":49073081},{"timestamp":1130855400,"date":"2005-11-01","index":7833,"close":20.45,"high":20.72,"low":20.32,"open":20.64,"volume":36262132},{"timestamp":1130941800,"date":"2005-11-02","index":7834,"close":20.49,"high":20.57,"low":20.38,"open":20.41,"volume":36117418},{"timestamp":1131028200,"date":"2005-11-03","index":7835,"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":7749,"close":25.66,"high":25.78,"low":25.61,"open":25.64,"volume":27637777},{"timestamp":1120656600,"date":"2005-07-06","index":7750,"close":25.4,"high":25.69,"low":25.35,"open":25.68,"volume":30297335},{"timestamp":1120743000,"date":"2005-07-07","index":7751,"close":25.38,"high":25.42,"low":24.95,"open":25.05,"volume":33806839},{"timestamp":1120829400,"date":"2005-07-08","index":7752,"close":25.75,"high":25.87,"low":25.1,"open":25.43,"volume":29385836},{"timestamp":1121088600,"date":"2005-07-11","index":7753,"close":25.73,"high":25.83,"low":25.53,"open":25.83,"volume":25168361},{"timestamp":1121175000,"date":"2005-07-12","index":7754,"close":25.68,"high":25.73,"low":25.57,"open":25.7,"volume":21961987},{"timestamp":1121261400,"date":"2005-07-13","index":7755,"close":25.83,"high":25.83,"low":25.49,"open":25.62,"volume":25069285},{"timestamp":1121347800,"date":"2005-07-14","index":7756,"close":26.19,"high":26.25,"low":25.91,"open":25.96,"volume":24397676},{"timestamp":1121434200,"date":"2005-07-15","index":7757,"close":26.16,"high":26.2,"low":26.04,"open":26.14,"volume":17186102},{"timestamp":1121693400,"date":"2005-07-18","index":7758,"close":25.85,"high":26.02,"low":25.63,"open":26.01,"volume":17690020},{"timestamp":1121779800,"date":"2005-07-19","index":7759,"close":25.98,"high":26.06,"low":25.77,"open":25.85,"volume":28212840}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":7760,"close":25.67,"high":26.39,"low":25.62,"open":26.19,"volume":47179570},{"timestamp":1121952600,"date":"2005-07-21","index":7761,"close":25.23,"high":25.92,"low":25.18,"open":25.81,"volume":40155714},{"timestamp":1122039000,"date":"2005-07-22","index":7762,"close":25.14,"high":25.51,"low":25.12,"open":25.38,"volume":33783757},{"timestamp":1122298200,"date":"2005-07-25","index":7763,"close":25.07,"high":25.26,"low":25.03,"open":25.14,"volume":23088397},{"timestamp":1122384600,"date":"2005-07-26","index":7764,"close":24.9,"high":25.24,"low":24.86,"open":25.23,"volume":25344062},{"timestamp":1122471000,"date":"2005-07-27","index":7765,"close":25.33,"high":25.41,"low":24.91,"open":25.05,"volume":22556865},{"timestamp":1122557400,"date":"2005-07-28","index":7766,"close":25.4,"high":25.47,"low":25.31,"open":25.33,"volume":23338090},{"timestamp":1122643800,"date":"2005-07-29","index":7767,"close":25.14,"high":25.58,"low":25.09,"open":25.41,"volume":19733831},{"timestamp":1122903000,"date":"2005-08-01","index":7768,"close":25.28,"high":25.6,"low":25.21,"open":25.6,"volume":18937745},{"timestamp":1122989400,"date":"2005-08-02","index":7769,"close":25.56,"high":25.58,"low":25.33,"open":25.51,"volume":18988021},{"timestamp":1123075800,"date":"2005-08-03","index":7770,"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":7685,"close":24.6,"high":24.81,"low":24.48,"open":24.81,"volume":24929208},{"timestamp":1112707800,"date":"2005-04-05","index":7686,"close":25.52,"high":25.66,"low":25.25,"open":25.35,"volume":56545414},{"timestamp":1112794200,"date":"2005-04-06","index":7687,"close":25.48,"high":25.77,"low":25.43,"open":25.7,"volume":40128310},{"timestamp":1112880600,"date":"2005-04-07","index":7688,"close":25.52,"high":25.53,"low":24.44,"open":24.72,"volume":67943686},{"timestamp":1112967000,"date":"2005-04-08","index":7689,"close":25.24,"high":25.51,"low":25.13,"open":25.16,"volume":23149318},{"timestamp":1113226200,"date":"2005-04-11","index":7690,"close":25.1,"high":25.39,"low":24.93,"open":25.25,"volume":19547589},{"timestamp":1113312600,"date":"2005-04-12","index":7691,"close":25.5,"high":25.52,"low":24.99,"open":25.05,"volume":21962303},{"timestamp":1113399000,"date":"2005-04-13","index":7692,"close":25.88,"high":26.01,"low":25.38,"open":25.52,"volume":39350458},{"timestamp":1113485400,"date":"2005-04-14","index":7693,"close":26.04,"high":26.3,"low":25.85,"open":26.07,"volume":49426276},{"timestamp":1113571800,"date":"2005-04-15","index":7694,"close":26.29,"high":26.78,"low":26.21,"open":26.57,"volume":65333771},{"timestamp":1113831000,"date":"2005-04-18","index":7695,"close":26.19,"high":26.33,"low":25.79,"open":26.16,"volume":32390052}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7696,"close":26.02,"high":26.42,"low":25.82,"open":26.22,"volume":24163688},{"timestamp":1114003800,"date":"2005-04-20","index":7697,"close":25.39,"high":26.01,"low":25.18,"open":25.81,"volume":33028566},{"timestamp":1114090200,"date":"2005-04-21","index":7698,"close":25.85,"high":25.85,"low":25.47,"open":25.62,"volume":21528793},{"timestamp":1114176600,"date":"2005-04-22","index":7699,"close":25.83,"high":25.9,"low":25.61,"open":25.84,"volume":20286970},{"timestamp":1114435800,"date":"2005-04-25","index":7700,"close":25.65,"high":25.81,"low":25.51,"open":25.78,"volume":25456103},{"timestamp":1114522200,"date":"2005-04-26","index":7701,"close":25.53,"high":25.71,"low":25.44,"open":25.57,"volume":22867900},{"timestamp":1114608600,"date":"2005-04-27","index":7702,"close":25.54,"high":25.61,"low":25.35,"open":25.48,"volume":17351580},{"timestamp":1114695000,"date":"2005-04-28","index":7703,"close":25.32,"high":25.67,"low":25.23,"open":25.48,"volume":23158066},{"timestamp":1114781400,"date":"2005-04-29","index":7704,"close":25.78,"high":25.83,"low":25.35,"open":25.41,"volume":22457367},{"timestamp":1115040600,"date":"2005-05-02","index":7705,"close":26.01,"high":26.04,"low":25.81,"open":25.85,"volume":18751609},{"timestamp":1115127000,"date":"2005-05-03","index":7706,"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":7623,"close":25.09,"high":25.95,"low":25.09,"open":25.91,"volume":48649056},{"timestamp":1104849000,"date":"2005-01-04","index":7624,"close":25.09,"high":25.24,"low":24.7,"open":25.06,"volume":43660264},{"timestamp":1104935400,"date":"2005-01-05","index":7625,"close":24.92,"high":25.16,"low":24.81,"open":25.12,"volume":28956331},{"timestamp":1105021800,"date":"2005-01-06","index":7626,"close":24.94,"high":25.16,"low":24.93,"open":25.05,"volume":22101010},{"timestamp":1105108200,"date":"2005-01-07","index":7627,"close":24.95,"high":25.24,"low":24.92,"open":25.18,"volume":23528020},{"timestamp":1105367400,"date":"2005-01-10","index":7628,"close":25.09,"high":25.15,"low":24.91,"open":24.98,"volume":20969435},{"timestamp":1105453800,"date":"2005-01-11","index":7629,"close":24.81,"high":25.09,"low":24.67,"open":24.91,"volume":22517340},{"timestamp":1105540200,"date":"2005-01-12","index":7630,"close":24.7,"high":24.91,"low":24.59,"open":24.84,"volume":28247305},{"timestamp":1105626600,"date":"2005-01-13","index":7631,"close":24.03,"high":24.55,"low":23.97,"open":24.53,"volume":34504271},{"timestamp":1105713000,"date":"2005-01-14","index":7632,"close":23.96,"high":24.2,"low":23.95,"open":24.04,"volume":27291538},{"timestamp":1106058600,"date":"2005-01-18","index":7633,"close":24,"high":24.04,"low":23.82,"open":23.97,"volume":35829571}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":7634,"close":23.61,"high":24.4,"low":23.55,"open":24.19,"volume":46158454},{"timestamp":1106231400,"date":"2005-01-20","index":7635,"close":23.7,"high":23.71,"low":23.49,"open":23.61,"volume":35543620},{"timestamp":1106317800,"date":"2005-01-21","index":7636,"close":23.23,"high":23.78,"low":23.23,"open":23.72,"volume":48779752},{"timestamp":1106577000,"date":"2005-01-24","index":7637,"close":23.02,"high":23.47,"low":23.02,"open":23.47,"volume":31275237},{"timestamp":1106663400,"date":"2005-01-25","index":7638,"close":23.33,"high":23.45,"low":23.06,"open":23.16,"volume":33949656},{"timestamp":1106749800,"date":"2005-01-26","index":7639,"close":23.33,"high":23.56,"low":23.32,"open":23.46,"volume":29249343},{"timestamp":1106836200,"date":"2005-01-27","index":7640,"close":23.42,"high":23.45,"low":23.29,"open":23.39,"volume":27726313},{"timestamp":1106922600,"date":"2005-01-28","index":7641,"close":23.1,"high":23.44,"low":22.93,"open":23.39,"volume":30214175},{"timestamp":1107181800,"date":"2005-01-31","index":7642,"close":22.92,"high":23.42,"low":22.76,"open":23.36,"volume":45707448},{"timestamp":1107268200,"date":"2005-02-01","index":7643,"close":22.64,"high":22.92,"low":22.58,"open":22.89,"volume":52042515},{"timestamp":1107354600,"date":"2005-02-02","index":7644,"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":7561,"close":29.69,"high":29.89,"low":29.59,"open":29.78,"volume":16391386},{"timestamp":1097069400,"date":"2004-10-06","index":7562,"close":29.58,"high":29.86,"low":29.35,"open":29.84,"volume":16332889},{"timestamp":1097155800,"date":"2004-10-07","index":7563,"close":28.45,"high":28.57,"low":27.13,"open":28.54,"volume":89311744},{"timestamp":1097242200,"date":"2004-10-08","index":7564,"close":28.27,"high":28.75,"low":28.12,"open":28.19,"volume":33893373},{"timestamp":1097501400,"date":"2004-10-11","index":7565,"close":28.76,"high":28.86,"low":28.24,"open":28.24,"volume":20152585},{"timestamp":1097587800,"date":"2004-10-12","index":7566,"close":28.33,"high":28.76,"low":28.14,"open":28.46,"volume":24986019},{"timestamp":1097674200,"date":"2004-10-13","index":7567,"close":28.04,"high":28.42,"low":27.82,"open":28.34,"volume":30848472},{"timestamp":1097760600,"date":"2004-10-14","index":7568,"close":27.59,"high":28.14,"low":27.42,"open":28.04,"volume":28279452},{"timestamp":1097847000,"date":"2004-10-15","index":7569,"close":27.04,"high":27.56,"low":26.26,"open":27.51,"volume":71070693},{"timestamp":1098106200,"date":"2004-10-18","index":7570,"close":27.51,"high":27.6,"low":26.77,"open":26.77,"volume":25669221},{"timestamp":1098192600,"date":"2004-10-19","index":7571,"close":27.51,"high":27.97,"low":27.51,"open":27.61,"volume":22082881}],"post":[{"timestamp":1098279000,"date":"2004-10-20","index":7572,"close":26.85,"high":27.36,"low":26.79,"open":26.89,"volume":28943367},{"timestamp":1098365400,"date":"2004-10-21","index":7573,"close":26.98,"high":27.13,"low":26.76,"open":26.99,"volume":23198329},{"timestamp":1098451800,"date":"2004-10-22","index":7574,"close":26.32,"high":27.04,"low":26.28,"open":26.95,"volume":31533677},{"timestamp":1098711000,"date":"2004-10-25","index":7575,"close":26.36,"high":26.47,"low":25.85,"open":26.33,"volume":25666481},{"timestamp":1098797400,"date":"2004-10-26","index":7576,"close":26.88,"high":26.9,"low":26.28,"open":26.37,"volume":26173560},{"timestamp":1098883800,"date":"2004-10-27","index":7577,"close":27.55,"high":27.55,"low":26.79,"open":26.82,"volume":24242105},{"timestamp":1098970200,"date":"2004-10-28","index":7578,"close":27.24,"high":27.61,"low":27.1,"open":27.55,"volume":26267577},{"timestamp":1099056600,"date":"2004-10-29","index":7579,"close":27.47,"high":27.48,"low":27.09,"open":27.28,"volume":22551279},{"timestamp":1099319400,"date":"2004-11-01","index":7580,"close":27.32,"high":27.47,"low":27.02,"open":27.47,"volume":29094616},{"timestamp":1099405800,"date":"2004-11-02","index":7581,"close":27.23,"high":27.82,"low":26.87,"open":27.42,"volume":30176231},{"timestamp":1099492200,"date":"2004-11-03","index":7582,"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":7497,"close":32.13,"high":32.3,"low":32.09,"open":32.16,"volume":12020448},{"timestamp":1089207000,"date":"2004-07-07","index":7498,"close":31.99,"high":32.2,"low":31.93,"open":31.99,"volume":14271055},{"timestamp":1089293400,"date":"2004-07-08","index":7499,"close":32.2,"high":32.57,"low":31.94,"open":31.99,"volume":16647614},{"timestamp":1089379800,"date":"2004-07-09","index":7500,"close":32.26,"high":32.57,"low":32.2,"open":32.26,"volume":12576539},{"timestamp":1089639000,"date":"2004-07-12","index":7501,"close":31.9,"high":32.25,"low":31.81,"open":32.19,"volume":15342129},{"timestamp":1089725400,"date":"2004-07-13","index":7502,"close":32.41,"high":32.5,"low":32.07,"open":32.07,"volume":13626955},{"timestamp":1089811800,"date":"2004-07-14","index":7503,"close":32.27,"high":32.69,"low":32.14,"open":32.26,"volume":12538911},{"timestamp":1089898200,"date":"2004-07-15","index":7504,"close":30.91,"high":32.45,"low":30.91,"open":32.29,"volume":30441523},{"timestamp":1089984600,"date":"2004-07-16","index":7505,"close":30.72,"high":31.21,"low":30.02,"open":30.93,"volume":41923061},{"timestamp":1090243800,"date":"2004-07-19","index":7506,"close":30.46,"high":30.87,"low":30.36,"open":30.84,"volume":16177003},{"timestamp":1090330200,"date":"2004-07-20","index":7507,"close":30.67,"high":30.93,"low":30.42,"open":30.46,"volume":18199418}],"post":[{"timestamp":1090416600,"date":"2004-07-21","index":7508,"close":30.36,"high":31.14,"low":30.36,"open":30.97,"volume":18808735},{"timestamp":1090503000,"date":"2004-07-22","index":7509,"close":30.84,"high":31.03,"low":30.27,"open":30.36,"volume":18366582},{"timestamp":1090589400,"date":"2004-07-23","index":7510,"close":30.65,"high":30.88,"low":30.46,"open":30.82,"volume":13103117},{"timestamp":1090848600,"date":"2004-07-26","index":7511,"close":30.11,"high":30.6,"low":29.6,"open":30.6,"volume":23350105},{"timestamp":1090935000,"date":"2004-07-27","index":7512,"close":30.46,"high":30.65,"low":29.93,"open":30.11,"volume":17714262},{"timestamp":1091021400,"date":"2004-07-28","index":7513,"close":30,"high":30.3,"low":29.66,"open":30.15,"volume":24834559},{"timestamp":1091107800,"date":"2004-07-29","index":7514,"close":30.29,"high":30.5,"low":30.03,"open":30.18,"volume":13519658},{"timestamp":1091194200,"date":"2004-07-30","index":7515,"close":30.32,"high":30.48,"low":29.99,"open":30.2,"volume":14915786},{"timestamp":1091453400,"date":"2004-08-02","index":7516,"close":30.55,"high":30.67,"low":30.13,"open":30.14,"volume":11946985},{"timestamp":1091539800,"date":"2004-08-03","index":7517,"close":30.79,"high":30.97,"low":30.32,"open":30.36,"volume":18049961},{"timestamp":1091626200,"date":"2004-08-04","index":7518,"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":7434,"close":34.16,"high":34.37,"low":33.92,"open":34.25,"volume":21002109},{"timestamp":1081171800,"date":"2004-04-05","index":7435,"close":34.28,"high":34.34,"low":33.83,"open":34.27,"volume":14658189},{"timestamp":1081258200,"date":"2004-04-06","index":7436,"close":33.97,"high":34.19,"low":33.85,"open":33.92,"volume":14220568},{"timestamp":1081344600,"date":"2004-04-07","index":7437,"close":33.84,"high":34.47,"low":33.61,"open":33.94,"volume":21752979},{"timestamp":1081431000,"date":"2004-04-08","index":7438,"close":33.78,"high":34.15,"low":33.53,"open":34.15,"volume":15716089},{"timestamp":1081776600,"date":"2004-04-12","index":7439,"close":33.84,"high":33.85,"low":33.35,"open":33.78,"volume":12483365},{"timestamp":1081863000,"date":"2004-04-13","index":7440,"close":33.58,"high":34.05,"low":33.45,"open":34.04,"volume":22015847},{"timestamp":1081949400,"date":"2004-04-14","index":7441,"close":33.98,"high":34.03,"low":33.54,"open":33.59,"volume":16797598},{"timestamp":1082035800,"date":"2004-04-15","index":7442,"close":35.43,"high":35.51,"low":34.06,"open":34.07,"volume":40306963},{"timestamp":1082122200,"date":"2004-04-16","index":7443,"close":35.69,"high":35.96,"low":35.15,"open":35.47,"volume":28336895},{"timestamp":1082381400,"date":"2004-04-19","index":7444,"close":35.65,"high":35.83,"low":35.3,"open":35.77,"volume":18369007}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7445,"close":34.82,"high":35.52,"low":34.49,"open":35.34,"volume":20177776},{"timestamp":1082554200,"date":"2004-04-21","index":7446,"close":35.01,"high":35.34,"low":34.73,"open":34.81,"volume":18746339},{"timestamp":1082640600,"date":"2004-04-22","index":7447,"close":34.67,"high":35.01,"low":34.54,"open":34.91,"volume":22837229},{"timestamp":1082727000,"date":"2004-04-23","index":7448,"close":34.55,"high":34.71,"low":34.27,"open":34.6,"volume":12963041},{"timestamp":1082986200,"date":"2004-04-26","index":7449,"close":34.43,"high":34.77,"low":34.3,"open":34.55,"volume":13136318},{"timestamp":1083072600,"date":"2004-04-27","index":7450,"close":34.57,"high":35.19,"low":34.42,"open":34.76,"volume":15907390},{"timestamp":1083159000,"date":"2004-04-28","index":7451,"close":34.04,"high":34.58,"low":33.72,"open":34.41,"volume":21397254},{"timestamp":1083245400,"date":"2004-04-29","index":7452,"close":33.75,"high":34.15,"low":33.5,"open":34.04,"volume":14573236},{"timestamp":1083331800,"date":"2004-04-30","index":7453,"close":33.93,"high":34.39,"low":33.73,"open":33.73,"volume":17863508},{"timestamp":1083591000,"date":"2004-05-03","index":7454,"close":34.36,"high":34.54,"low":33.93,"open":34.05,"volume":14547940},{"timestamp":1083677400,"date":"2004-05-04","index":7455,"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":7373,"close":34.61,"high":34.91,"low":34.39,"open":34.91,"volume":24440047},{"timestamp":1073485800,"date":"2004-01-07","index":7374,"close":34.91,"high":34.91,"low":34.3,"open":34.36,"volume":17674631},{"timestamp":1073572200,"date":"2004-01-08","index":7375,"close":34.58,"high":34.93,"low":34.22,"open":34.91,"volume":19021116},{"timestamp":1073658600,"date":"2004-01-09","index":7376,"close":34.21,"high":34.85,"low":34.11,"open":34.28,"volume":16779996},{"timestamp":1073917800,"date":"2004-01-12","index":7377,"close":33.79,"high":34.29,"low":33.7,"open":34.16,"volume":20106209},{"timestamp":1074004200,"date":"2004-01-13","index":7378,"close":33.34,"high":33.88,"low":32.72,"open":33.78,"volume":21907812},{"timestamp":1074090600,"date":"2004-01-14","index":7379,"close":33.35,"high":33.41,"low":32.83,"open":32.97,"volume":23145102},{"timestamp":1074177000,"date":"2004-01-15","index":7380,"close":33.04,"high":33.39,"low":32.87,"open":33.27,"volume":18907706},{"timestamp":1074263400,"date":"2004-01-16","index":7381,"close":33.21,"high":33.21,"low":33,"open":33.11,"volume":18138602},{"timestamp":1074609000,"date":"2004-01-20","index":7382,"close":32.76,"high":33.31,"low":32.74,"open":33.23,"volume":19742369},{"timestamp":1074695400,"date":"2004-01-21","index":7383,"close":33.8,"high":33.82,"low":32.96,"open":33.02,"volume":20758319}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":7384,"close":34.29,"high":34.7,"low":34.1,"open":34.58,"volume":25562451},{"timestamp":1074868200,"date":"2004-01-23","index":7385,"close":34.29,"high":34.61,"low":34.17,"open":34.61,"volume":17836315},{"timestamp":1075127400,"date":"2004-01-26","index":7386,"close":34.95,"high":34.95,"low":34.28,"open":34.3,"volume":19244248},{"timestamp":1075213800,"date":"2004-01-27","index":7387,"close":34.35,"high":34.98,"low":34.3,"open":34.95,"volume":16866530},{"timestamp":1075300200,"date":"2004-01-28","index":7388,"close":34.01,"high":34.54,"low":33.78,"open":34.39,"volume":20128449},{"timestamp":1075386600,"date":"2004-01-29","index":7389,"close":34.83,"high":34.89,"low":33.97,"open":34.11,"volume":19302956},{"timestamp":1075473000,"date":"2004-01-30","index":7390,"close":34.75,"high":34.81,"low":34.33,"open":34.65,"volume":18643363},{"timestamp":1075732200,"date":"2004-02-02","index":7391,"close":35.49,"high":35.68,"low":34.72,"open":35,"volume":33855112},{"timestamp":1075818600,"date":"2004-02-03","index":7392,"close":35.78,"high":35.81,"low":35.18,"open":35.51,"volume":22428171},{"timestamp":1075905000,"date":"2004-02-04","index":7393,"close":36.31,"high":36.48,"low":35.8,"open":35.82,"volume":38091138},{"timestamp":1075991400,"date":"2004-02-05","index":7394,"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":7311,"close":29.08,"high":29.41,"low":28.9,"open":28.95,"volume":18888312},{"timestamp":1065619800,"date":"2003-10-08","index":7312,"close":29.09,"high":29.21,"low":28.92,"open":29.13,"volume":15745390},{"timestamp":1065706200,"date":"2003-10-09","index":7313,"close":29.37,"high":29.43,"low":29.14,"open":29.27,"volume":18617013},{"timestamp":1065792600,"date":"2003-10-10","index":7314,"close":29.17,"high":29.46,"low":29.11,"open":29.19,"volume":13507432},{"timestamp":1066051800,"date":"2003-10-13","index":7315,"close":29.1,"high":29.47,"low":28.98,"open":29.22,"volume":14028845},{"timestamp":1066138200,"date":"2003-10-14","index":7316,"close":29.3,"high":29.35,"low":28.84,"open":28.94,"volume":16540844},{"timestamp":1066224600,"date":"2003-10-15","index":7317,"close":29.03,"high":29.36,"low":28.93,"open":29.3,"volume":20537822},{"timestamp":1066311000,"date":"2003-10-16","index":7318,"close":29.3,"high":29.39,"low":27.99,"open":29.08,"volume":18809789},{"timestamp":1066397400,"date":"2003-10-17","index":7319,"close":28.99,"high":29.32,"low":28.94,"open":29.3,"volume":17776975},{"timestamp":1066656600,"date":"2003-10-20","index":7320,"close":29.41,"high":29.41,"low":28.99,"open":28.99,"volume":13681658},{"timestamp":1066743000,"date":"2003-10-21","index":7321,"close":29.89,"high":30,"low":29.32,"open":29.41,"volume":20098937}],"post":[{"timestamp":1066829400,"date":"2003-10-22","index":7322,"close":29.05,"high":29.6,"low":28.94,"open":29.41,"volume":27097181},{"timestamp":1066915800,"date":"2003-10-23","index":7323,"close":29.42,"high":29.54,"low":28.98,"open":29.03,"volume":20475847},{"timestamp":1067002200,"date":"2003-10-24","index":7324,"close":29.26,"high":29.42,"low":29.01,"open":29.42,"volume":16658997},{"timestamp":1067265000,"date":"2003-10-27","index":7325,"close":29.38,"high":29.72,"low":29.33,"open":29.43,"volume":15447951},{"timestamp":1067351400,"date":"2003-10-28","index":7326,"close":29.89,"high":29.89,"low":29.35,"open":29.39,"volume":19469593},{"timestamp":1067437800,"date":"2003-10-29","index":7327,"close":29.67,"high":29.86,"low":29.47,"open":29.77,"volume":20047502},{"timestamp":1067524200,"date":"2003-10-30","index":7328,"close":29.3,"high":29.72,"low":29.13,"open":29.14,"volume":26169871},{"timestamp":1067610600,"date":"2003-10-31","index":7329,"close":29.98,"high":30,"low":29.41,"open":29.41,"volume":25283879},{"timestamp":1067869800,"date":"2003-11-03","index":7330,"close":29.99,"high":30.27,"low":29.89,"open":30.03,"volume":18380811},{"timestamp":1067956200,"date":"2003-11-04","index":7331,"close":29.84,"high":29.88,"low":29.46,"open":29.51,"volume":16792539},{"timestamp":1068042600,"date":"2003-11-05","index":7332,"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":7249,"close":31.94,"high":32.35,"low":31.64,"open":32.26,"volume":18074730},{"timestamp":1057930200,"date":"2003-07-11","index":7250,"close":32.45,"high":32.96,"low":31.98,"open":32.07,"volume":14873943},{"timestamp":1058189400,"date":"2003-07-14","index":7251,"close":32.11,"high":32.79,"low":31.82,"open":32.7,"volume":17525807},{"timestamp":1058275800,"date":"2003-07-15","index":7252,"close":32.13,"high":32.59,"low":31.94,"open":32.58,"volume":17131084},{"timestamp":1058362200,"date":"2003-07-16","index":7253,"close":31.64,"high":32.07,"low":31.46,"open":32.02,"volume":18287638},{"timestamp":1058448600,"date":"2003-07-17","index":7254,"close":31.08,"high":31.92,"low":30.93,"open":31.86,"volume":17022627},{"timestamp":1058535000,"date":"2003-07-18","index":7255,"close":31.68,"high":31.78,"low":31.09,"open":31.4,"volume":15604681},{"timestamp":1058794200,"date":"2003-07-21","index":7256,"close":30.87,"high":32.16,"low":30.65,"open":32.16,"volume":18551665},{"timestamp":1058880600,"date":"2003-07-22","index":7257,"close":30.77,"high":31.13,"low":30.38,"open":31.11,"volume":19745425},{"timestamp":1058967000,"date":"2003-07-23","index":7258,"close":31.24,"high":31.26,"low":30.64,"open":30.87,"volume":14971332},{"timestamp":1059053400,"date":"2003-07-24","index":7259,"close":30.88,"high":31.74,"low":30.84,"open":31.59,"volume":18391141}],"post":[{"timestamp":1059139800,"date":"2003-07-25","index":7260,"close":31.35,"high":31.39,"low":30.38,"open":30.46,"volume":21194781},{"timestamp":1059399000,"date":"2003-07-28","index":7261,"close":31.1,"high":31.63,"low":30.98,"open":31.49,"volume":16701262},{"timestamp":1059485400,"date":"2003-07-29","index":7262,"close":30.9,"high":31.5,"low":30.59,"open":31.21,"volume":22407724},{"timestamp":1059571800,"date":"2003-07-30","index":7263,"close":31.68,"high":31.68,"low":31.02,"open":31.02,"volume":17859081},{"timestamp":1059658200,"date":"2003-07-31","index":7264,"close":31.65,"high":32.21,"low":31.05,"open":31.78,"volume":24435304},{"timestamp":1059744600,"date":"2003-08-01","index":7265,"close":31.01,"high":31.43,"low":30.83,"open":31.43,"volume":18912344},{"timestamp":1060003800,"date":"2003-08-04","index":7266,"close":31.38,"high":31.6,"low":30.74,"open":31.01,"volume":14876894},{"timestamp":1060090200,"date":"2003-08-05","index":7267,"close":30.83,"high":31.59,"low":30.83,"open":31.45,"volume":16607246},{"timestamp":1060176600,"date":"2003-08-06","index":7268,"close":30.79,"high":31.21,"low":30.62,"open":30.66,"volume":15571480},{"timestamp":1060263000,"date":"2003-08-07","index":7269,"close":31.25,"high":31.29,"low":30.61,"open":30.63,"volume":14982610},{"timestamp":1060349400,"date":"2003-08-08","index":7270,"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":7183,"close":31.12,"high":31.39,"low":30.74,"open":30.93,"volume":21512245},{"timestamp":1049722200,"date":"2003-04-07","index":7184,"close":30.83,"high":32.01,"low":30.7,"open":31.69,"volume":18761200},{"timestamp":1049808600,"date":"2003-04-08","index":7185,"close":30.68,"high":31.03,"low":30.46,"open":30.83,"volume":13818889},{"timestamp":1049895000,"date":"2003-04-09","index":7186,"close":30.08,"high":31.62,"low":30.08,"open":31.62,"volume":16137056},{"timestamp":1049981400,"date":"2003-04-10","index":7187,"close":30.11,"high":30.21,"low":29.7,"open":29.98,"volume":15887364},{"timestamp":1050067800,"date":"2003-04-11","index":7188,"close":29.9,"high":30.6,"low":29.73,"open":30.32,"volume":15109617},{"timestamp":1050327000,"date":"2003-04-14","index":7189,"close":30.47,"high":30.48,"low":29.9,"open":29.93,"volume":16122406},{"timestamp":1050413400,"date":"2003-04-15","index":7190,"close":30.56,"high":30.97,"low":30.47,"open":30.47,"volume":25794964},{"timestamp":1050499800,"date":"2003-04-16","index":7191,"close":29.75,"high":30.83,"low":29.65,"open":30.69,"volume":24839091},{"timestamp":1050586200,"date":"2003-04-17","index":7192,"close":29.75,"high":30.18,"low":27.77,"open":30.18,"volume":22982786},{"timestamp":1050931800,"date":"2003-04-21","index":7193,"close":29.98,"high":30.31,"low":29.7,"open":29.98,"volume":14146472}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":7194,"close":30.19,"high":30.43,"low":29.58,"open":29.98,"volume":26880794},{"timestamp":1051104600,"date":"2003-04-23","index":7195,"close":29.55,"high":30.31,"low":29.49,"open":30.17,"volume":30245795},{"timestamp":1051191000,"date":"2003-04-24","index":7196,"close":29.4,"high":29.62,"low":29.03,"open":29.41,"volume":31188282},{"timestamp":1051277400,"date":"2003-04-25","index":7197,"close":28.81,"high":29.7,"low":28.75,"open":29.65,"volume":26841796},{"timestamp":1051536600,"date":"2003-04-28","index":7198,"close":29.13,"high":29.54,"low":28.87,"open":28.97,"volume":25794753},{"timestamp":1051623000,"date":"2003-04-29","index":7199,"close":29.22,"high":29.59,"low":29.18,"open":29.32,"volume":24273304},{"timestamp":1051709400,"date":"2003-04-30","index":7200,"close":29.17,"high":29.5,"low":28.83,"open":29.23,"volume":41642591},{"timestamp":1051795800,"date":"2003-05-01","index":7201,"close":29.4,"high":29.51,"low":28.84,"open":29.28,"volume":22607984},{"timestamp":1051882200,"date":"2003-05-02","index":7202,"close":29.93,"high":30.05,"low":29.17,"open":29.17,"volume":26468470},{"timestamp":1052141400,"date":"2003-05-05","index":7203,"close":30.28,"high":30.46,"low":30.13,"open":30.25,"volume":24045007},{"timestamp":1052227800,"date":"2003-05-06","index":7204,"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":7121,"close":30.36,"high":30.45,"low":30.08,"open":30.25,"volume":14453397},{"timestamp":1041949800,"date":"2003-01-07","index":7122,"close":30.01,"high":30.48,"low":29.91,"open":30.36,"volume":14510102},{"timestamp":1042036200,"date":"2003-01-08","index":7123,"close":29.32,"high":29.98,"low":29.18,"open":29.93,"volume":18599411},{"timestamp":1042122600,"date":"2003-01-09","index":7124,"close":29.54,"high":29.65,"low":29.21,"open":29.32,"volume":18859854},{"timestamp":1042209000,"date":"2003-01-10","index":7125,"close":29.22,"high":29.54,"low":29.09,"open":29.53,"volume":15325476},{"timestamp":1042468200,"date":"2003-01-13","index":7126,"close":29.32,"high":29.52,"low":29.08,"open":29.35,"volume":16147069},{"timestamp":1042554600,"date":"2003-01-14","index":7127,"close":29.43,"high":29.51,"low":29.04,"open":29.17,"volume":15337808},{"timestamp":1042641000,"date":"2003-01-15","index":7128,"close":28.89,"high":29.35,"low":28.79,"open":29.24,"volume":14659454},{"timestamp":1042727400,"date":"2003-01-16","index":7129,"close":28.42,"high":29.18,"low":27.52,"open":29.05,"volume":30545974},{"timestamp":1042813800,"date":"2003-01-17","index":7130,"close":28.5,"high":28.57,"low":28.15,"open":28.37,"volume":19687666},{"timestamp":1043159400,"date":"2003-01-21","index":7131,"close":28.94,"high":29.18,"low":28.73,"open":29.01,"volume":21251486}],"post":[{"timestamp":1043245800,"date":"2003-01-22","index":7132,"close":29.14,"high":29.5,"low":28.85,"open":28.94,"volume":22880970},{"timestamp":1043332200,"date":"2003-01-23","index":7133,"close":29.42,"high":29.97,"low":29.17,"open":29.41,"volume":21774375},{"timestamp":1043418600,"date":"2003-01-24","index":7134,"close":28.7,"high":29.42,"low":28.54,"open":29.41,"volume":23477534},{"timestamp":1043677800,"date":"2003-01-27","index":7135,"close":28.28,"high":28.65,"low":28.08,"open":28.46,"volume":24020765},{"timestamp":1043764200,"date":"2003-01-28","index":7136,"close":28.46,"high":28.66,"low":28.06,"open":28.56,"volume":20420407},{"timestamp":1043850600,"date":"2003-01-29","index":7137,"close":28.98,"high":29.22,"low":28.26,"open":28.47,"volume":21299337},{"timestamp":1043937000,"date":"2003-01-30","index":7138,"close":28.19,"high":29.03,"low":28.18,"open":28.94,"volume":17033694},{"timestamp":1044023400,"date":"2003-01-31","index":7139,"close":28.8,"high":28.85,"low":28.04,"open":28.04,"volume":21455329},{"timestamp":1044282600,"date":"2003-02-03","index":7140,"close":28.87,"high":29.6,"low":28.65,"open":29.6,"volume":15874610},{"timestamp":1044369000,"date":"2003-02-04","index":7141,"close":28.31,"high":28.88,"low":28.06,"open":28.88,"volume":17140043},{"timestamp":1044455400,"date":"2003-02-05","index":7142,"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":7055,"close":28.94,"high":29.03,"low":27.7,"open":28.23,"volume":21126271},{"timestamp":1033565400,"date":"2002-10-02","index":7056,"close":28.45,"high":29.41,"low":28.11,"open":28.94,"volume":16371571},{"timestamp":1033651800,"date":"2002-10-03","index":7057,"close":28.12,"high":29.03,"low":28.02,"open":28.46,"volume":16517866},{"timestamp":1033738200,"date":"2002-10-04","index":7058,"close":27.09,"high":28.46,"low":27.07,"open":28.39,"volume":19071076},{"timestamp":1033997400,"date":"2002-10-07","index":7059,"close":26.85,"high":27.76,"low":26.8,"open":26.99,"volume":19546641},{"timestamp":1034083800,"date":"2002-10-08","index":7060,"close":28.18,"high":28.38,"low":26.86,"open":26.86,"volume":21889156},{"timestamp":1034170200,"date":"2002-10-09","index":7061,"close":27.75,"high":28.27,"low":27.41,"open":28.19,"volume":21923305},{"timestamp":1034256600,"date":"2002-10-10","index":7062,"close":28.44,"high":28.7,"low":27.51,"open":27.53,"volume":20251134},{"timestamp":1034343000,"date":"2002-10-11","index":7063,"close":28.61,"high":29.17,"low":28.33,"open":29.03,"volume":18569372},{"timestamp":1034602200,"date":"2002-10-14","index":7064,"close":29.35,"high":29.41,"low":28.7,"open":28.75,"volume":15603205},{"timestamp":1034688600,"date":"2002-10-15","index":7065,"close":30.16,"high":30.31,"low":29.7,"open":30.31,"volume":22978149}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7066,"close":30.28,"high":30.78,"low":29.98,"open":30.16,"volume":21204372},{"timestamp":1034861400,"date":"2002-10-17","index":7067,"close":31.07,"high":31.32,"low":30.6,"open":30.83,"volume":20752628},{"timestamp":1034947800,"date":"2002-10-18","index":7068,"close":31.77,"high":31.88,"low":30.84,"open":31.01,"volume":17842323},{"timestamp":1035207000,"date":"2002-10-21","index":7069,"close":30.5,"high":31.12,"low":30.41,"open":30.74,"volume":22519764},{"timestamp":1035293400,"date":"2002-10-22","index":7070,"close":29.7,"high":30.51,"low":29.32,"open":30.51,"volume":22519764},{"timestamp":1035379800,"date":"2002-10-23","index":7071,"close":29.44,"high":29.6,"low":28.61,"open":29.34,"volume":19779996},{"timestamp":1035466200,"date":"2002-10-24","index":7072,"close":29,"high":29.84,"low":28.76,"open":29.84,"volume":15222079},{"timestamp":1035552600,"date":"2002-10-25","index":7073,"close":30.27,"high":30.31,"low":28.71,"open":29.01,"volume":16592595},{"timestamp":1035815400,"date":"2002-10-28","index":7074,"close":29.94,"high":30.74,"low":29.51,"open":30.71,"volume":14944771},{"timestamp":1035901800,"date":"2002-10-29","index":7075,"close":29.65,"high":29.88,"low":28.94,"open":29.55,"volume":14920740},{"timestamp":1035988200,"date":"2002-10-30","index":7076,"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":6989,"close":34.87,"high":35.07,"low":33.23,"open":33.59,"volume":24366056},{"timestamp":1025271000,"date":"2002-06-28","index":6990,"close":33.21,"high":35.14,"low":33.21,"open":34.87,"volume":28639288},{"timestamp":1025530200,"date":"2002-07-01","index":6991,"close":32.16,"high":33.43,"low":32.07,"open":33.21,"volume":16975408},{"timestamp":1025616600,"date":"2002-07-02","index":6992,"close":31.12,"high":32.34,"low":31.12,"open":31.99,"volume":20477955},{"timestamp":1025703000,"date":"2002-07-03","index":6993,"close":30.83,"high":31.21,"low":30.51,"open":31.12,"volume":18711135},{"timestamp":1025875800,"date":"2002-07-05","index":6994,"close":32.63,"high":32.77,"low":31.83,"open":32.07,"volume":9961670},{"timestamp":1026135000,"date":"2002-07-08","index":6995,"close":32.65,"high":32.96,"low":32.07,"open":32.87,"volume":13708008},{"timestamp":1026221400,"date":"2002-07-09","index":6996,"close":31.4,"high":32.76,"low":31.29,"open":32.26,"volume":17261569},{"timestamp":1026307800,"date":"2002-07-10","index":6997,"close":29.44,"high":31.24,"low":29.06,"open":30.48,"volume":33051648},{"timestamp":1026394200,"date":"2002-07-11","index":6998,"close":30.93,"high":31.02,"low":28.23,"open":29.45,"volume":33344766},{"timestamp":1026480600,"date":"2002-07-12","index":6999,"close":30.55,"high":31.02,"low":30.12,"open":30.79,"volume":18956401}],"post":[{"timestamp":1026739800,"date":"2002-07-15","index":7000,"close":27.31,"high":27.62,"low":25.51,"open":26.61,"volume":126788611},{"timestamp":1026826200,"date":"2002-07-16","index":7001,"close":27.09,"high":27.8,"low":26.85,"open":26.85,"volume":64297267},{"timestamp":1026912600,"date":"2002-07-17","index":7002,"close":27.76,"high":27.83,"low":27,"open":27.75,"volume":47557112},{"timestamp":1026999000,"date":"2002-07-18","index":7003,"close":26.55,"high":27.8,"low":26.49,"open":27.76,"volume":34925344},{"timestamp":1027085400,"date":"2002-07-19","index":7004,"close":25.45,"high":26.46,"low":25.14,"open":26.11,"volume":34795175},{"timestamp":1027344600,"date":"2002-07-22","index":7005,"close":24.59,"high":26.09,"low":24.59,"open":25.6,"volume":36368797},{"timestamp":1027431000,"date":"2002-07-23","index":7006,"close":24.72,"high":25.38,"low":23.87,"open":24.78,"volume":36118472},{"timestamp":1027517400,"date":"2002-07-24","index":7007,"close":26.46,"high":26.55,"low":23.84,"open":24.76,"volume":52009841},{"timestamp":1027603800,"date":"2002-07-25","index":7008,"close":26.63,"high":27.41,"low":25.86,"open":26.46,"volume":34667852},{"timestamp":1027690200,"date":"2002-07-26","index":7009,"close":27.95,"high":28.06,"low":26.61,"open":27.04,"volume":22788956},{"timestamp":1027949400,"date":"2002-07-29","index":7010,"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":6928,"close":37.87,"high":38.24,"low":37.72,"open":38.06,"volume":9364474},{"timestamp":1017844200,"date":"2002-04-03","index":6929,"close":37.95,"high":38.13,"low":37.64,"open":37.99,"volume":11707305},{"timestamp":1017930600,"date":"2002-04-04","index":6930,"close":37,"high":37.62,"low":36.92,"open":37.5,"volume":19820154},{"timestamp":1018017000,"date":"2002-04-05","index":6931,"close":36.05,"high":37.23,"low":35.72,"open":37.1,"volume":27456700},{"timestamp":1018272600,"date":"2002-04-08","index":6932,"close":36.5,"high":36.62,"low":35.63,"open":35.63,"volume":17169028},{"timestamp":1018359000,"date":"2002-04-09","index":6933,"close":36.72,"high":36.93,"low":36.31,"open":36.59,"volume":13382111},{"timestamp":1018445400,"date":"2002-04-10","index":6934,"close":37.32,"high":37.46,"low":36.53,"open":36.53,"volume":13695887},{"timestamp":1018531800,"date":"2002-04-11","index":6935,"close":36.91,"high":37.6,"low":36.76,"open":37.15,"volume":14395954},{"timestamp":1018618200,"date":"2002-04-12","index":6936,"close":37.28,"high":37.42,"low":36.82,"open":36.82,"volume":12561572},{"timestamp":1018877400,"date":"2002-04-15","index":6937,"close":37,"high":37.14,"low":36.62,"open":36.95,"volume":9964094},{"timestamp":1018963800,"date":"2002-04-16","index":6938,"close":37.86,"high":37.95,"low":37.03,"open":37.16,"volume":12590979}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6939,"close":35.91,"high":37.29,"low":35.52,"open":37.1,"volume":43579211},{"timestamp":1019136600,"date":"2002-04-18","index":6940,"close":36.26,"high":36.64,"low":36.1,"open":36.29,"volume":21134703},{"timestamp":1019223000,"date":"2002-04-19","index":6941,"close":35.86,"high":36.29,"low":35.72,"open":36.1,"volume":14589468},{"timestamp":1019482200,"date":"2002-04-22","index":6942,"close":35.21,"high":36.07,"low":34.88,"open":36.05,"volume":17448127},{"timestamp":1019568600,"date":"2002-04-23","index":6943,"close":34.82,"high":35.28,"low":34.63,"open":35.16,"volume":16401399},{"timestamp":1019655000,"date":"2002-04-24","index":6944,"close":34.62,"high":35.16,"low":34.49,"open":34.83,"volume":11399853},{"timestamp":1019741400,"date":"2002-04-25","index":6945,"close":35.65,"high":36.43,"low":35.53,"open":36.43,"volume":22971825},{"timestamp":1019827800,"date":"2002-04-26","index":6946,"close":34.88,"high":35.81,"low":34.87,"open":35.72,"volume":18514880},{"timestamp":1020087000,"date":"2002-04-29","index":6947,"close":34.41,"high":35.05,"low":34.03,"open":35.05,"volume":12567685},{"timestamp":1020173400,"date":"2002-04-30","index":6948,"close":34.49,"high":35.14,"low":34.06,"open":34.72,"volume":22780734},{"timestamp":1020259800,"date":"2002-05-01","index":6949,"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":6870,"close":37.67,"high":37.67,"low":37.19,"open":37.43,"volume":12629028},{"timestamp":1010500200,"date":"2002-01-08","index":6871,"close":37.56,"high":37.93,"low":37.25,"open":37.93,"volume":10846398},{"timestamp":1010586600,"date":"2002-01-09","index":6872,"close":38,"high":38.46,"low":37.68,"open":37.81,"volume":13082670},{"timestamp":1010673000,"date":"2002-01-10","index":6873,"close":38.91,"high":38.96,"low":37.95,"open":38.09,"volume":13371149},{"timestamp":1010759400,"date":"2002-01-11","index":6874,"close":38.52,"high":39.17,"low":38.19,"open":39.14,"volume":9610477},{"timestamp":1011018600,"date":"2002-01-14","index":6875,"close":38.44,"high":38.91,"low":38.33,"open":38.57,"volume":10965289},{"timestamp":1011105000,"date":"2002-01-15","index":6876,"close":38.34,"high":38.9,"low":37.85,"open":38.8,"volume":13534519},{"timestamp":1011191400,"date":"2002-01-16","index":6877,"close":38.17,"high":38.8,"low":38.06,"open":38.61,"volume":12174227},{"timestamp":1011277800,"date":"2002-01-17","index":6878,"close":38.07,"high":38.69,"low":37.92,"open":38.69,"volume":11194429},{"timestamp":1011364200,"date":"2002-01-18","index":6879,"close":38.05,"high":38.55,"low":37.95,"open":38.05,"volume":12885993},{"timestamp":1011709800,"date":"2002-01-22","index":6880,"close":38.71,"high":38.85,"low":38.16,"open":38.33,"volume":12474617}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6881,"close":39.66,"high":39.79,"low":38.77,"open":38.9,"volume":19091945},{"timestamp":1011882600,"date":"2002-01-24","index":6882,"close":39.37,"high":39.84,"low":39.21,"open":39.82,"volume":13538841},{"timestamp":1011969000,"date":"2002-01-25","index":6883,"close":39.56,"high":39.79,"low":39.42,"open":39.77,"volume":13278292},{"timestamp":1012228200,"date":"2002-01-28","index":6884,"close":39.44,"high":39.73,"low":39.16,"open":39.47,"volume":8660718},{"timestamp":1012314600,"date":"2002-01-29","index":6885,"close":38.88,"high":40.28,"low":38.71,"open":39.47,"volume":14746514},{"timestamp":1012401000,"date":"2002-01-30","index":6886,"close":39.14,"high":39.61,"low":38.61,"open":39.14,"volume":13730985},{"timestamp":1012487400,"date":"2002-01-31","index":6887,"close":39.54,"high":39.54,"low":38.8,"open":38.99,"volume":12002425},{"timestamp":1012573800,"date":"2002-02-01","index":6888,"close":39.99,"high":39.99,"low":39.56,"open":39.75,"volume":9475987},{"timestamp":1012833000,"date":"2002-02-04","index":6889,"close":39.04,"high":39.85,"low":38.71,"open":39.71,"volume":10882339},{"timestamp":1012919400,"date":"2002-02-05","index":6890,"close":39.84,"high":40.09,"low":39.04,"open":39.04,"volume":11150266},{"timestamp":1013005800,"date":"2002-02-06","index":6891,"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":6804,"close":39.37,"high":39.37,"low":38.52,"open":38.99,"volume":15038367},{"timestamp":1002115800,"date":"2001-10-03","index":6805,"close":39.14,"high":39.38,"low":38.56,"open":39.37,"volume":15257493},{"timestamp":1002202200,"date":"2001-10-04","index":6806,"close":38.92,"high":39.24,"low":38.45,"open":38.97,"volume":15664232},{"timestamp":1002288600,"date":"2001-10-05","index":6807,"close":39.65,"high":39.8,"low":38.88,"open":38.92,"volume":13421425},{"timestamp":1002547800,"date":"2001-10-08","index":6808,"close":38.9,"high":39.6,"low":38.75,"open":39.52,"volume":8726698},{"timestamp":1002634200,"date":"2001-10-09","index":6809,"close":38.65,"high":38.88,"low":38.39,"open":38.84,"volume":7729509},{"timestamp":1002720600,"date":"2001-10-10","index":6810,"close":39.61,"high":39.77,"low":38.43,"open":38.65,"volume":12451429},{"timestamp":1002807000,"date":"2001-10-11","index":6811,"close":38.2,"high":39.51,"low":38.19,"open":39.42,"volume":19518604},{"timestamp":1002893400,"date":"2001-10-12","index":6812,"close":38.77,"high":38.99,"low":38.28,"open":38.33,"volume":14204231},{"timestamp":1003152600,"date":"2001-10-15","index":6813,"close":39.25,"high":39.67,"low":38.78,"open":38.8,"volume":11821875},{"timestamp":1003239000,"date":"2001-10-16","index":6814,"close":38.99,"high":39.71,"low":38.54,"open":39.56,"volume":12390297}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6815,"close":39.52,"high":39.83,"low":39.14,"open":39.37,"volume":14974073},{"timestamp":1003411800,"date":"2001-10-18","index":6816,"close":39.72,"high":40.04,"low":39.37,"open":39.37,"volume":14623091},{"timestamp":1003498200,"date":"2001-10-19","index":6817,"close":40.16,"high":40.16,"low":39.57,"open":39.66,"volume":12751397},{"timestamp":1003757400,"date":"2001-10-22","index":6818,"close":40.8,"high":40.8,"low":40.04,"open":40.07,"volume":13226119},{"timestamp":1003843800,"date":"2001-10-23","index":6819,"close":40.46,"high":40.78,"low":40.04,"open":40.71,"volume":11304677},{"timestamp":1003930200,"date":"2001-10-24","index":6820,"close":40.76,"high":41.03,"low":40.23,"open":40.4,"volume":13285038},{"timestamp":1004016600,"date":"2001-10-25","index":6821,"close":40.81,"high":40.88,"low":39.56,"open":39.9,"volume":13745952},{"timestamp":1004103000,"date":"2001-10-26","index":6822,"close":40.51,"high":40.74,"low":39.98,"open":40.15,"volume":10837860},{"timestamp":1004365800,"date":"2001-10-29","index":6823,"close":40.39,"high":40.83,"low":40.33,"open":40.34,"volume":11147315},{"timestamp":1004452200,"date":"2001-10-30","index":6824,"close":40.28,"high":40.6,"low":39.91,"open":40.31,"volume":10955803},{"timestamp":1004538600,"date":"2001-10-31","index":6825,"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":6743,"close":38,"high":39.92,"low":38,"open":39.52,"volume":22494890},{"timestamp":994080600,"date":"2001-07-02","index":6744,"close":38.8,"high":38.98,"low":38.3,"open":38.43,"volume":17445597},{"timestamp":994167000,"date":"2001-07-03","index":6745,"close":38.37,"high":38.96,"low":38.25,"open":38.8,"volume":6932580},{"timestamp":994339800,"date":"2001-07-05","index":6746,"close":37.72,"high":38.76,"low":37.63,"open":38.57,"volume":13014370},{"timestamp":994426200,"date":"2001-07-06","index":6747,"close":38,"high":38.14,"low":37.53,"open":38.09,"volume":12400099},{"timestamp":994685400,"date":"2001-07-09","index":6748,"close":39.04,"high":39.09,"low":38.06,"open":38.18,"volume":10286935},{"timestamp":994771800,"date":"2001-07-10","index":6749,"close":38.72,"high":39.23,"low":38.43,"open":38.85,"volume":10314655},{"timestamp":994858200,"date":"2001-07-11","index":6750,"close":36.86,"high":38.17,"low":36.72,"open":38.17,"volume":19559183},{"timestamp":994944600,"date":"2001-07-12","index":6751,"close":35.67,"high":37.01,"low":35.28,"open":37.01,"volume":25042618},{"timestamp":995031000,"date":"2001-07-13","index":6752,"close":36.46,"high":37.13,"low":35.7,"open":35.72,"volume":17967960},{"timestamp":995290200,"date":"2001-07-16","index":6753,"close":35.93,"high":36.67,"low":35.48,"open":36.46,"volume":14084813}],"post":[{"timestamp":995376600,"date":"2001-07-17","index":6754,"close":36.6,"high":36.81,"low":35.65,"open":36.01,"volume":19359450},{"timestamp":995463000,"date":"2001-07-18","index":6755,"close":38.91,"high":39.08,"low":37.03,"open":37.19,"volume":20395954},{"timestamp":995549400,"date":"2001-07-19","index":6756,"close":39.02,"high":39.35,"low":38.43,"open":38.9,"volume":13437341},{"timestamp":995635800,"date":"2001-07-20","index":6757,"close":39.3,"high":40.07,"low":38.91,"open":38.93,"volume":12228297},{"timestamp":995895000,"date":"2001-07-23","index":6758,"close":38.03,"high":39.65,"low":37.98,"open":39.31,"volume":9906862},{"timestamp":995981400,"date":"2001-07-24","index":6759,"close":37.82,"high":38.19,"low":37.56,"open":38.19,"volume":9495486},{"timestamp":996067800,"date":"2001-07-25","index":6760,"close":38.05,"high":38.33,"low":37.59,"open":37.95,"volume":9815059},{"timestamp":996154200,"date":"2001-07-26","index":6761,"close":37.94,"high":38.36,"low":37.42,"open":38.19,"volume":10188069},{"timestamp":996240600,"date":"2001-07-27","index":6762,"close":37.8,"high":38.17,"low":37.69,"open":38.14,"volume":9170116},{"timestamp":996499800,"date":"2001-07-30","index":6763,"close":38.05,"high":38.15,"low":37.73,"open":37.95,"volume":9320838},{"timestamp":996586200,"date":"2001-07-31","index":6764,"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":6681,"close":36.95,"high":38.78,"low":36.53,"open":38.66,"volume":16699787},{"timestamp":986304600,"date":"2001-04-03","index":6682,"close":37.02,"high":37.93,"low":36.53,"open":37.19,"volume":17231003},{"timestamp":986391000,"date":"2001-04-04","index":6683,"close":37.71,"high":38.3,"low":36.72,"open":36.78,"volume":14592419},{"timestamp":986477400,"date":"2001-04-05","index":6684,"close":38.71,"high":38.76,"low":37.75,"open":38.38,"volume":13208833},{"timestamp":986563800,"date":"2001-04-06","index":6685,"close":38.98,"high":38.98,"low":37.95,"open":38.14,"volume":12433933},{"timestamp":986823000,"date":"2001-04-09","index":6686,"close":39.82,"high":39.84,"low":39.38,"open":39.46,"volume":10941047},{"timestamp":986909400,"date":"2001-04-10","index":6687,"close":38.9,"high":39.88,"low":38.24,"open":39.85,"volume":15220182},{"timestamp":986995800,"date":"2001-04-11","index":6688,"close":37.95,"high":38.07,"low":37.13,"open":37.2,"volume":18286900},{"timestamp":987082200,"date":"2001-04-12","index":6689,"close":38.61,"high":38.72,"low":37.65,"open":37.95,"volume":11424622},{"timestamp":987427800,"date":"2001-04-16","index":6690,"close":38.8,"high":39.6,"low":38.41,"open":39.24,"volume":11583987},{"timestamp":987514200,"date":"2001-04-17","index":6691,"close":40.24,"high":40.31,"low":38.25,"open":38.28,"volume":13103750}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":6692,"close":38.8,"high":40.56,"low":38.52,"open":39.37,"volume":28964342},{"timestamp":987687000,"date":"2001-04-19","index":6693,"close":37.76,"high":38.61,"low":37.76,"open":38.24,"volume":25906688},{"timestamp":987773400,"date":"2001-04-20","index":6694,"close":38.67,"high":38.8,"low":37.49,"open":37.71,"volume":20592209},{"timestamp":988032600,"date":"2001-04-23","index":6695,"close":38.9,"high":39.15,"low":38.67,"open":38.8,"volume":12421812},{"timestamp":988119000,"date":"2001-04-24","index":6696,"close":38.44,"high":39.35,"low":38.06,"open":38.9,"volume":11714472},{"timestamp":988205400,"date":"2001-04-25","index":6697,"close":38.81,"high":39.14,"low":38.35,"open":38.47,"volume":10785477},{"timestamp":988291800,"date":"2001-04-26","index":6698,"close":40.32,"high":40.41,"low":38.66,"open":38.9,"volume":17792785},{"timestamp":988378200,"date":"2001-04-27","index":6699,"close":40.91,"high":40.99,"low":39.76,"open":39.93,"volume":13714543},{"timestamp":988637400,"date":"2001-04-30","index":6700,"close":41.08,"high":41.71,"low":40.8,"open":40.82,"volume":14731969},{"timestamp":988723800,"date":"2001-05-01","index":6701,"close":41.39,"high":41.51,"low":40.81,"open":41.08,"volume":9886520},{"timestamp":988810200,"date":"2001-05-02","index":6702,"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":6623,"close":39.73,"high":41.15,"low":39.43,"open":40.8,"volume":14593684},{"timestamp":979050600,"date":"2001-01-09","index":6624,"close":41.03,"high":41.03,"low":39.85,"open":40.09,"volume":11832099},{"timestamp":979137000,"date":"2001-01-10","index":6625,"close":40.14,"high":41.51,"low":40.09,"open":40.92,"volume":14925799},{"timestamp":979223400,"date":"2001-01-11","index":6626,"close":38.9,"high":40.2,"low":38.66,"open":39.97,"volume":23291292},{"timestamp":979309800,"date":"2001-01-12","index":6627,"close":39.31,"high":39.61,"low":38.78,"open":38.9,"volume":19380530},{"timestamp":979655400,"date":"2001-01-16","index":6628,"close":39.55,"high":39.97,"low":38.84,"open":38.9,"volume":17175879},{"timestamp":979741800,"date":"2001-01-17","index":6629,"close":38.66,"high":39.26,"low":38.43,"open":39.26,"volume":18187508},{"timestamp":979828200,"date":"2001-01-18","index":6630,"close":39.02,"high":39.67,"low":38.78,"open":39.02,"volume":18058498},{"timestamp":979914600,"date":"2001-01-19","index":6631,"close":39.26,"high":39.37,"low":38.54,"open":38.9,"volume":17438746},{"timestamp":980173800,"date":"2001-01-22","index":6632,"close":39.97,"high":40.26,"low":39.31,"open":39.61,"volume":15503286},{"timestamp":980260200,"date":"2001-01-23","index":6633,"close":40.68,"high":40.74,"low":39.49,"open":39.61,"volume":12868181}],"post":[{"timestamp":980346600,"date":"2001-01-24","index":6634,"close":40.74,"high":40.97,"low":40.09,"open":40.68,"volume":22723186},{"timestamp":980433000,"date":"2001-01-25","index":6635,"close":42.16,"high":42.64,"low":40.68,"open":40.8,"volume":15541652},{"timestamp":980519400,"date":"2001-01-26","index":6636,"close":42.04,"high":42.81,"low":41.75,"open":42.64,"volume":15126903},{"timestamp":980778600,"date":"2001-01-29","index":6637,"close":41.08,"high":42.6,"low":40.88,"open":42.05,"volume":10846714},{"timestamp":980865000,"date":"2001-01-30","index":6638,"close":42.01,"high":42.31,"low":40.86,"open":41.32,"volume":10107333},{"timestamp":980951400,"date":"2001-01-31","index":6639,"close":42.84,"high":42.84,"low":41.17,"open":42.01,"volume":13749641},{"timestamp":981037800,"date":"2001-02-01","index":6640,"close":42.89,"high":42.89,"low":42.23,"open":42.84,"volume":10053790},{"timestamp":981124200,"date":"2001-02-02","index":6641,"close":42.6,"high":42.92,"low":42.37,"open":42.87,"volume":10441029},{"timestamp":981383400,"date":"2001-02-05","index":6642,"close":43.41,"high":43.64,"low":42.42,"open":42.6,"volume":11992307},{"timestamp":981469800,"date":"2001-02-06","index":6643,"close":43.5,"high":44.32,"low":43.25,"open":44.31,"volume":16404983},{"timestamp":981556200,"date":"2001-02-07","index":6644,"close":42.22,"high":43.83,"low":42.22,"open":43.5,"volume":20149318}]},{"date":"2000-10-24","estimated":0.26,"reported":0.27,"pre":[{"timestamp":971098200,"date":"2000-10-09","index":6561,"close":40.92,"high":42.34,"low":40.92,"open":41.81,"volume":6133226},{"timestamp":971184600,"date":"2000-10-10","index":6562,"close":42.22,"high":42.69,"low":41.09,"open":41.27,"volume":12447845},{"timestamp":971271000,"date":"2000-10-11","index":6563,"close":41.86,"high":42.93,"low":41.51,"open":42.87,"volume":14571550},{"timestamp":971357400,"date":"2000-10-12","index":6564,"close":42.34,"high":43.05,"low":40.62,"open":41.03,"volume":16249834},{"timestamp":971443800,"date":"2000-10-13","index":6565,"close":40.44,"high":41.98,"low":39.97,"open":41.63,"volume":13450094},{"timestamp":971703000,"date":"2000-10-16","index":6566,"close":41.45,"high":41.51,"low":40.62,"open":40.74,"volume":9563680},{"timestamp":971789400,"date":"2000-10-17","index":6567,"close":42.64,"high":42.75,"low":40.68,"open":40.92,"volume":13860416},{"timestamp":971875800,"date":"2000-10-18","index":6568,"close":41.51,"high":42.58,"low":40.8,"open":41.63,"volume":12862700},{"timestamp":971962200,"date":"2000-10-19","index":6569,"close":40.8,"high":41.03,"low":38.9,"open":38.9,"volume":11574501},{"timestamp":972048600,"date":"2000-10-20","index":6570,"close":41.15,"high":41.21,"low":40.32,"open":40.44,"volume":8316798},{"timestamp":972307800,"date":"2000-10-23","index":6571,"close":43.05,"high":43.41,"low":41.21,"open":41.63,"volume":15709448}],"post":[{"timestamp":972394200,"date":"2000-10-24","index":6572,"close":40.8,"high":42.16,"low":39.61,"open":39.85,"volume":24271090},{"timestamp":972480600,"date":"2000-10-25","index":6573,"close":42.64,"high":42.93,"low":41.03,"open":41.39,"volume":14721323},{"timestamp":972567000,"date":"2000-10-26","index":6574,"close":43.05,"high":43.64,"low":42.04,"open":42.04,"volume":16951693},{"timestamp":972653400,"date":"2000-10-27","index":6575,"close":41.86,"high":43.29,"low":41.51,"open":43.11,"volume":14676318},{"timestamp":972916200,"date":"2000-10-30","index":6576,"close":41.63,"high":42.46,"low":41.15,"open":42.34,"volume":12173278},{"timestamp":973002600,"date":"2000-10-31","index":6577,"close":40.97,"high":42.16,"low":40.86,"open":41.75,"volume":12615221},{"timestamp":973089000,"date":"2000-11-01","index":6578,"close":41.27,"high":41.75,"low":40.97,"open":41.51,"volume":16938518},{"timestamp":973175400,"date":"2000-11-02","index":6579,"close":40.97,"high":41.63,"low":40.49,"open":41.51,"volume":12809684},{"timestamp":973261800,"date":"2000-11-03","index":6580,"close":41.39,"high":41.45,"low":40.44,"open":41.21,"volume":9803781},{"timestamp":973521000,"date":"2000-11-06","index":6581,"close":42.22,"high":42.93,"low":41.15,"open":41.27,"volume":13955065},{"timestamp":973607400,"date":"2000-11-07","index":6582,"close":42.52,"high":42.99,"low":41.98,"open":42.58,"volume":11120649}]}] +[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.62,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.46,"reported":0.6,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12537,"close":29.1,"high":29.27,"low":28.83,"open":29.03,"volume":30534400},{"timestamp":1721136600,"date":"2024-07-16","index":12538,"close":29.5,"high":29.56,"low":29.12,"open":29.2,"volume":26912100},{"timestamp":1721223000,"date":"2024-07-17","index":12539,"close":30.03,"high":30.3,"low":29.31,"open":29.42,"volume":45395000},{"timestamp":1721309400,"date":"2024-07-18","index":12540,"close":29.71,"high":30.69,"low":29.63,"open":29.91,"volume":47279700},{"timestamp":1721395800,"date":"2024-07-19","index":12541,"close":29.97,"high":30,"low":29.55,"open":29.94,"volume":30021200},{"timestamp":1721655000,"date":"2024-07-22","index":12542,"close":29.6,"high":30.23,"low":29.38,"open":30.11,"volume":46483200},{"timestamp":1721741400,"date":"2024-07-23","index":12543,"close":29.5,"high":29.64,"low":29.33,"open":29.62,"volume":25528300},{"timestamp":1721827800,"date":"2024-07-24","index":12544,"close":29.98,"high":29.99,"low":29.31,"open":29.51,"volume":29579400},{"timestamp":1721914200,"date":"2024-07-25","index":12545,"close":30.18,"high":30.93,"low":29.97,"open":29.97,"volume":42296200},{"timestamp":1722000600,"date":"2024-07-26","index":12546,"close":30.77,"high":30.88,"low":30.01,"open":30.15,"volume":35657100},{"timestamp":1722259800,"date":"2024-07-29","index":12547,"close":30.72,"high":30.93,"low":30.44,"open":30.69,"volume":41713700}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12548,"close":31.39,"high":31.54,"low":29.78,"open":31.01,"volume":89857500},{"timestamp":1722432600,"date":"2024-07-31","index":12549,"close":30.54,"high":31.26,"low":30.47,"open":31.2,"volume":40978700},{"timestamp":1722519000,"date":"2024-08-01","index":12550,"close":30.65,"high":30.81,"low":29.91,"open":30.72,"volume":39753100},{"timestamp":1722605400,"date":"2024-08-02","index":12551,"close":30.43,"high":31.32,"low":30.01,"open":30.88,"volume":42364700},{"timestamp":1722864600,"date":"2024-08-05","index":12552,"close":29.74,"high":30.01,"low":28.85,"open":29.09,"volume":37838000},{"timestamp":1722951000,"date":"2024-08-06","index":12553,"close":29.32,"high":30.05,"low":29.25,"open":29.73,"volume":29031800},{"timestamp":1723037400,"date":"2024-08-07","index":12554,"close":28.85,"high":29.81,"low":28.74,"open":29.63,"volume":32866100},{"timestamp":1723123800,"date":"2024-08-08","index":12555,"close":28.76,"high":29.01,"low":28.54,"open":28.93,"volume":32094400},{"timestamp":1723210200,"date":"2024-08-09","index":12556,"close":28.55,"high":28.75,"low":28.45,"open":28.65,"volume":25795600},{"timestamp":1723469400,"date":"2024-08-12","index":12557,"close":28.45,"high":28.61,"low":28.32,"open":28.58,"volume":21141600},{"timestamp":1723555800,"date":"2024-08-13","index":12558,"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":12476,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12477,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12478,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12479,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12480,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12481,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12482,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800},{"timestamp":1714051800,"date":"2024-04-25","index":12483,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12484,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12485,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12486,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12487,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12488,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12489,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12490,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12491,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12492,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12493,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100},{"timestamp":1715347800,"date":"2024-05-10","index":12494,"close":28.01,"high":28.28,"low":27.92,"open":28.24,"volume":25849800},{"timestamp":1715607000,"date":"2024-05-13","index":12495,"close":28.44,"high":28.65,"low":28.17,"open":28.19,"volume":39609800},{"timestamp":1715693400,"date":"2024-05-14","index":12496,"close":28.38,"high":28.68,"low":28.19,"open":28.55,"volume":23530900},{"timestamp":1715779800,"date":"2024-05-15","index":12497,"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":12412,"close":28.7,"high":28.94,"low":28.44,"open":28.46,"volume":30349700},{"timestamp":1705415400,"date":"2024-01-16","index":12413,"close":28.32,"high":28.72,"low":28.22,"open":28.6,"volume":38826000},{"timestamp":1705501800,"date":"2024-01-17","index":12414,"close":28.15,"high":28.53,"low":27.93,"open":28.16,"volume":33312600},{"timestamp":1705588200,"date":"2024-01-18","index":12415,"close":28.09,"high":28.13,"low":27.6,"open":28.04,"volume":50321100},{"timestamp":1705674600,"date":"2024-01-19","index":12416,"close":28.28,"high":28.38,"low":27.93,"open":28.03,"volume":35313100},{"timestamp":1705933800,"date":"2024-01-22","index":12417,"close":28.31,"high":28.62,"low":27.93,"open":28.32,"volume":41663900},{"timestamp":1706020200,"date":"2024-01-23","index":12418,"close":28.43,"high":28.65,"low":28.15,"open":28.44,"volume":33466700},{"timestamp":1706106600,"date":"2024-01-24","index":12419,"close":28.33,"high":28.78,"low":28.33,"open":28.54,"volume":42720700},{"timestamp":1706193000,"date":"2024-01-25","index":12420,"close":27.47,"high":27.92,"low":27.45,"open":27.82,"volume":47605500},{"timestamp":1706279400,"date":"2024-01-26","index":12421,"close":27.47,"high":27.91,"low":27.36,"open":27.63,"volume":47073800},{"timestamp":1706538600,"date":"2024-01-29","index":12422,"close":27.48,"high":27.63,"low":27.31,"open":27.52,"volume":67082700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":12423,"close":27.02,"high":28.37,"low":26.95,"open":27.89,"volume":86072400},{"timestamp":1706711400,"date":"2024-01-31","index":12424,"close":27.08,"high":27.51,"low":26.78,"open":27.17,"volume":81192100},{"timestamp":1706797800,"date":"2024-02-01","index":12425,"close":27.29,"high":27.33,"low":26.73,"open":27.1,"volume":53883000},{"timestamp":1706884200,"date":"2024-02-02","index":12426,"close":26.93,"high":27.2,"low":26.69,"open":27.18,"volume":51663800},{"timestamp":1707143400,"date":"2024-02-05","index":12427,"close":26.57,"high":26.94,"low":26.52,"open":26.94,"volume":42633400},{"timestamp":1707229800,"date":"2024-02-06","index":12428,"close":27.5,"high":27.73,"low":26.57,"open":26.66,"volume":56958700},{"timestamp":1707316200,"date":"2024-02-07","index":12429,"close":27.56,"high":27.65,"low":27.3,"open":27.55,"volume":36843000},{"timestamp":1707402600,"date":"2024-02-08","index":12430,"close":27.57,"high":27.69,"low":27.41,"open":27.56,"volume":29048400},{"timestamp":1707489000,"date":"2024-02-09","index":12431,"close":27.56,"high":27.59,"low":27.38,"open":27.56,"volume":29062700},{"timestamp":1707748200,"date":"2024-02-12","index":12432,"close":27.66,"high":28.02,"low":27.52,"open":27.54,"volume":30323700},{"timestamp":1707834600,"date":"2024-02-13","index":12433,"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":12351,"close":33.27,"high":33.92,"low":32.56,"open":32.83,"volume":63317400},{"timestamp":1697549400,"date":"2023-10-17","index":12352,"close":32.75,"high":33.19,"low":32.2,"open":33,"volume":40015800},{"timestamp":1697635800,"date":"2023-10-18","index":12353,"close":31.41,"high":32.68,"low":31.39,"open":32.54,"volume":30307600},{"timestamp":1697722200,"date":"2023-10-19","index":12354,"close":31.19,"high":31.5,"low":30.91,"open":31.38,"volume":26880300},{"timestamp":1697808600,"date":"2023-10-20","index":12355,"close":30.65,"high":31.11,"low":30.48,"open":31.06,"volume":39378900},{"timestamp":1698067800,"date":"2023-10-23","index":12356,"close":30.84,"high":31.39,"low":30.53,"open":30.77,"volume":29412100},{"timestamp":1698154200,"date":"2023-10-24","index":12357,"close":30.43,"high":31.03,"low":30.32,"open":30.88,"volume":26923800},{"timestamp":1698240600,"date":"2023-10-25","index":12358,"close":30.73,"high":31,"low":30.22,"open":30.46,"volume":28857900},{"timestamp":1698327000,"date":"2023-10-26","index":12359,"close":31.16,"high":31.37,"low":30.5,"open":30.61,"volume":27162700},{"timestamp":1698413400,"date":"2023-10-27","index":12360,"close":30.11,"high":31.13,"low":30.02,"open":31.06,"volume":33877100},{"timestamp":1698672600,"date":"2023-10-30","index":12361,"close":30.55,"high":30.68,"low":30.11,"open":30.24,"volume":33063500}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12362,"close":30.56,"high":30.82,"low":29.7,"open":30.29,"volume":42648200},{"timestamp":1698845400,"date":"2023-11-01","index":12363,"close":30.51,"high":31.08,"low":30.47,"open":30.56,"volume":23568300},{"timestamp":1698931800,"date":"2023-11-02","index":12364,"close":30.5,"high":30.65,"low":30.21,"open":30.51,"volume":29640900},{"timestamp":1699018200,"date":"2023-11-03","index":12365,"close":31.26,"high":31.39,"low":30.84,"open":30.9,"volume":28062100},{"timestamp":1699281000,"date":"2023-11-06","index":12366,"close":31.18,"high":31.41,"low":30.96,"open":31.32,"volume":27381200},{"timestamp":1699367400,"date":"2023-11-07","index":12367,"close":31.25,"high":31.39,"low":30.89,"open":31.08,"volume":18086400},{"timestamp":1699453800,"date":"2023-11-08","index":12368,"close":30.82,"high":31.3,"low":30.55,"open":30.92,"volume":29398300},{"timestamp":1699540200,"date":"2023-11-09","index":12369,"close":29.68,"high":30.51,"low":29.63,"open":30.49,"volume":28737700},{"timestamp":1699626600,"date":"2023-11-10","index":12370,"close":29.48,"high":29.82,"low":29.03,"open":29.75,"volume":33844100},{"timestamp":1699885800,"date":"2023-11-13","index":12371,"close":28.98,"high":29.36,"low":28.93,"open":29.34,"volume":35519900},{"timestamp":1699972200,"date":"2023-11-14","index":12372,"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":12287,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12288,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12289,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12290,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12291,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12292,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12293,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12294,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12295,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12296,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12297,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12298,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12299,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12300,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12301,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12302,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12303,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12304,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12305,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12306,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12307,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12308,"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":12225,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12226,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12227,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12228,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12229,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12230,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12231,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12232,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12233,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12234,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12235,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12236,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12237,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12238,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12239,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12240,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12241,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12242,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12243,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12244,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12245,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12246,"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":12162,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12163,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12164,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12165,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12166,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12167,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12168,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12169,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12170,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12171,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12172,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12173,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12174,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12175,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12176,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12177,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12178,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12179,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12180,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12181,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12182,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12183,"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":12101,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12102,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12103,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12104,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12105,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12106,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12107,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12108,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12109,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12110,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12111,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12112,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12113,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12114,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12115,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12116,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12117,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12118,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12119,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12120,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12121,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12122,"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":12034,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12035,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12036,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12037,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12038,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12039,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12040,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12041,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12042,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12043,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12044,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12045,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12046,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12047,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12048,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12049,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12050,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12051,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12052,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12053,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12054,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12055,"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":11975,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":11976,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":11977,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":11978,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":11979,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":11980,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":11981,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":11982,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":11983,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":11984,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":11985,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11986,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":11987,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":11988,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":11989,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":11990,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":11991,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":11992,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":11993,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":11994,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":11995,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":11996,"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":11917,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":11918,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":11919,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":11920,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":11921,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":11922,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":11923,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":11924,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":11925,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":11926,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":11927,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11928,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":11929,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":11930,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":11931,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":11932,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":11933,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":11934,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":11935,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":11936,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":11937,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":11938,"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":11850,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":11851,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":11852,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":11853,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":11854,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":11855,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":11856,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":11857,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":11858,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":11859,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":11860,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11861,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":11862,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":11863,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":11864,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":11865,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":11866,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":11867,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":11868,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":11869,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":11870,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":11871,"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":11782,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":11783,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":11784,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":11785,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":11786,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":11787,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":11788,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":11789,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":11790,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":11791,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":11792,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11793,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":11794,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":11795,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":11796,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":11797,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":11798,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":11799,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":11800,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":11801,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":11802,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":11803,"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":11723,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11724,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11725,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":11726,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":11727,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":11728,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":11729,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":11730,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":11731,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":11732,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":11733,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":11734,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":11735,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":11736,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":11737,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":11738,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":11739,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":11740,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":11741,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":11742,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":11743,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":11744,"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":11660,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11661,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11662,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11663,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11664,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11665,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11666,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11667,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11668,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11669,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11670,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11671,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11672,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11673,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11674,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11675,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11676,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11677,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11678,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11679,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11680,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11681,"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":11594,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11595,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11596,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11597,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11598,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11599,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11600,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11601,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11602,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11603,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11604,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11605,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11606,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11607,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11608,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11609,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11610,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11611,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11612,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11613,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11614,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11615,"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":11530,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11531,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11532,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11533,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11534,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11535,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11536,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11537,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11538,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11539,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11540,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11541,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11542,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11543,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11544,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11545,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11546,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11547,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11548,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11549,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11550,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11551,"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":11467,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11468,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11469,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11470,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11471,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11472,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11473,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11474,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11475,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11476,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11477,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11478,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11479,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11480,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11481,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11482,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11483,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11484,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11485,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11486,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11487,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11488,"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":11404,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11405,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11406,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11407,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11408,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11409,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11410,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11411,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11412,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11413,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11414,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11415,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11416,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11417,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11418,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11419,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11420,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11421,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11422,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11423,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11424,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11425,"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":11343,"close":34.44,"high":34.49,"low":34.14,"open":34.31,"volume":8700981},{"timestamp":1571146200,"date":"2019-10-15","index":11344,"close":34.63,"high":34.86,"low":34.54,"open":34.58,"volume":15178232},{"timestamp":1571232600,"date":"2019-10-16","index":11345,"close":34.48,"high":34.87,"low":34.46,"open":34.75,"volume":14435795},{"timestamp":1571319000,"date":"2019-10-17","index":11346,"close":34.59,"high":34.92,"low":34.51,"open":34.62,"volume":15312090},{"timestamp":1571405400,"date":"2019-10-18","index":11347,"close":34.59,"high":34.82,"low":34.49,"open":34.56,"volume":14219198},{"timestamp":1571664600,"date":"2019-10-21","index":11348,"close":34.59,"high":34.8,"low":34.5,"open":34.77,"volume":13237081},{"timestamp":1571751000,"date":"2019-10-22","index":11349,"close":34.56,"high":34.82,"low":34.39,"open":34.54,"volume":14549416},{"timestamp":1571837400,"date":"2019-10-23","index":11350,"close":34.89,"high":34.9,"low":34.36,"open":34.45,"volume":14000598},{"timestamp":1571923800,"date":"2019-10-24","index":11351,"close":34.53,"high":34.95,"low":34.4,"open":34.87,"volume":19998385},{"timestamp":1572010200,"date":"2019-10-25","index":11352,"close":34.89,"high":34.99,"low":34.45,"open":34.54,"volume":17497665},{"timestamp":1572269400,"date":"2019-10-28","index":11353,"close":35.37,"high":35.56,"low":34.93,"open":34.97,"volume":25800339}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11354,"close":36.25,"high":36.77,"low":35.98,"open":36.05,"volume":32212032},{"timestamp":1572442200,"date":"2019-10-30","index":11355,"close":36.51,"high":36.83,"low":36.34,"open":36.44,"volume":22019430},{"timestamp":1572528600,"date":"2019-10-31","index":11356,"close":36.4,"high":36.6,"low":36.22,"open":36.42,"volume":24539860},{"timestamp":1572615000,"date":"2019-11-01","index":11357,"close":36.42,"high":36.94,"low":36.42,"open":36.71,"volume":19263220},{"timestamp":1572877800,"date":"2019-11-04","index":11358,"close":36.08,"high":36.76,"low":36.08,"open":36.73,"volume":17709730},{"timestamp":1572964200,"date":"2019-11-05","index":11359,"close":35.56,"high":36.15,"low":35.55,"open":36.08,"volume":21688474},{"timestamp":1573050600,"date":"2019-11-06","index":11360,"close":35.68,"high":35.8,"low":35.44,"open":35.68,"volume":18757722},{"timestamp":1573137000,"date":"2019-11-07","index":11361,"close":35.02,"high":35.65,"low":34.99,"open":35.48,"volume":22727297},{"timestamp":1573223400,"date":"2019-11-08","index":11362,"close":35.15,"high":35.26,"low":34.94,"open":34.99,"volume":26626886},{"timestamp":1573482600,"date":"2019-11-11","index":11363,"close":35.04,"high":35.11,"low":34.87,"open":35.02,"volume":12542916},{"timestamp":1573569000,"date":"2019-11-12","index":11364,"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":11278,"close":40.23,"high":40.79,"low":39.86,"open":40.71,"volume":33580967},{"timestamp":1563197400,"date":"2019-07-15","index":11279,"close":40.56,"high":40.58,"low":40.08,"open":40.1,"volume":20363912},{"timestamp":1563283800,"date":"2019-07-16","index":11280,"close":40.65,"high":40.77,"low":40.3,"open":40.6,"volume":19553386},{"timestamp":1563370200,"date":"2019-07-17","index":11281,"close":40.55,"high":40.98,"low":40.54,"open":40.88,"volume":16341532},{"timestamp":1563456600,"date":"2019-07-18","index":11282,"close":40.85,"high":40.85,"low":40.37,"open":40.66,"volume":13728877},{"timestamp":1563543000,"date":"2019-07-19","index":11283,"close":40.58,"high":41,"low":40.58,"open":40.98,"volume":23552579},{"timestamp":1563802200,"date":"2019-07-22","index":11284,"close":40.63,"high":40.82,"low":40.37,"open":40.64,"volume":12552086},{"timestamp":1563888600,"date":"2019-07-23","index":11285,"close":40.88,"high":41.02,"low":40.56,"open":40.65,"volume":19586904},{"timestamp":1563975000,"date":"2019-07-24","index":11286,"close":40.69,"high":40.8,"low":40.2,"open":40.8,"volume":18117838},{"timestamp":1564061400,"date":"2019-07-25","index":11287,"close":40.48,"high":40.8,"low":40.35,"open":40.64,"volume":17514634},{"timestamp":1564147800,"date":"2019-07-26","index":11288,"close":40.88,"high":40.96,"low":40.26,"open":40.47,"volume":21062187}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11289,"close":39.33,"high":40.8,"low":39.22,"open":40.01,"volume":64559186},{"timestamp":1564493400,"date":"2019-07-30","index":11290,"close":36.8,"high":38.18,"low":36.62,"open":37.79,"volume":95739668},{"timestamp":1564579800,"date":"2019-07-31","index":11291,"close":36.85,"high":37.64,"low":36.54,"open":36.62,"volume":56309423},{"timestamp":1564666200,"date":"2019-08-01","index":11292,"close":36.29,"high":36.64,"low":35.75,"open":36.35,"volume":51624920},{"timestamp":1564752600,"date":"2019-08-02","index":11293,"close":36.05,"high":36.57,"low":35.82,"open":36.29,"volume":29153640},{"timestamp":1565011800,"date":"2019-08-05","index":11294,"close":35.07,"high":35.89,"low":34.54,"open":35.83,"volume":46030183},{"timestamp":1565098200,"date":"2019-08-06","index":11295,"close":35.06,"high":35.4,"low":34.6,"open":35.28,"volume":31985843},{"timestamp":1565184600,"date":"2019-08-07","index":11296,"close":34.71,"high":34.9,"low":34.02,"open":34.77,"volume":32017253},{"timestamp":1565271000,"date":"2019-08-08","index":11297,"close":34.98,"high":35.06,"low":34.72,"open":34.82,"volume":23356429},{"timestamp":1565357400,"date":"2019-08-09","index":11298,"close":34.49,"high":34.94,"low":34.26,"open":34.89,"volume":25391703},{"timestamp":1565616600,"date":"2019-08-12","index":11299,"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":11216,"close":39.57,"high":40.17,"low":39.45,"open":40.17,"volume":21338546},{"timestamp":1555335000,"date":"2019-04-15","index":11217,"close":39.93,"high":39.96,"low":39.35,"open":39.72,"volume":18362788},{"timestamp":1555421400,"date":"2019-04-16","index":11218,"close":38.82,"high":40.13,"low":38.74,"open":40.06,"volume":27506976},{"timestamp":1555507800,"date":"2019-04-17","index":11219,"close":37.84,"high":38.9,"low":37.37,"open":38.8,"volume":42412117},{"timestamp":1555594200,"date":"2019-04-18","index":11220,"close":37.36,"high":37.88,"low":36.45,"open":37.88,"volume":50579774},{"timestamp":1555939800,"date":"2019-04-22","index":11221,"close":36.98,"high":37.48,"low":36.82,"open":37.03,"volume":31018904},{"timestamp":1556026200,"date":"2019-04-23","index":11222,"close":37.4,"high":37.61,"low":36.89,"open":37.09,"volume":26672102},{"timestamp":1556112600,"date":"2019-04-24","index":11223,"close":37.35,"high":37.61,"low":37.15,"open":37.48,"volume":21196994},{"timestamp":1556199000,"date":"2019-04-25","index":11224,"close":37.58,"high":37.79,"low":37.16,"open":37.24,"volume":18130065},{"timestamp":1556285400,"date":"2019-04-26","index":11225,"close":37.92,"high":37.94,"low":37.43,"open":37.64,"volume":20053193},{"timestamp":1556544600,"date":"2019-04-29","index":11226,"close":37.56,"high":37.97,"low":37.56,"open":37.92,"volume":23229001}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11227,"close":38.53,"high":39.07,"low":37.76,"open":38.33,"volume":34360400},{"timestamp":1556717400,"date":"2019-05-01","index":11228,"close":38.68,"high":38.82,"low":38.11,"open":38.51,"volume":20703406},{"timestamp":1556803800,"date":"2019-05-02","index":11229,"close":38.91,"high":38.92,"low":38.5,"open":38.72,"volume":20471210},{"timestamp":1556890200,"date":"2019-05-03","index":11230,"close":39.27,"high":39.37,"low":38.93,"open":39.11,"volume":18664759},{"timestamp":1557149400,"date":"2019-05-06","index":11231,"close":39.52,"high":39.63,"low":38.75,"open":38.81,"volume":25973406},{"timestamp":1557235800,"date":"2019-05-07","index":11232,"close":38.74,"high":39.57,"low":38.43,"open":39.27,"volume":27603838},{"timestamp":1557322200,"date":"2019-05-08","index":11233,"close":38.85,"high":38.93,"low":38.37,"open":38.71,"volume":23811968},{"timestamp":1557408600,"date":"2019-05-09","index":11234,"close":38.56,"high":38.75,"low":38.17,"open":38.24,"volume":19732461},{"timestamp":1557495000,"date":"2019-05-10","index":11235,"close":38.63,"high":38.73,"low":37.83,"open":38.55,"volume":17391527},{"timestamp":1557754200,"date":"2019-05-13","index":11236,"close":38.49,"high":38.57,"low":38.09,"open":38.17,"volume":28010788},{"timestamp":1557840600,"date":"2019-05-14","index":11237,"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":11153,"close":40.68,"high":40.68,"low":39.99,"open":40.16,"volume":21064506},{"timestamp":1547476200,"date":"2019-01-14","index":11154,"close":40.2,"high":40.45,"low":40.01,"open":40.37,"volume":17605173},{"timestamp":1547562600,"date":"2019-01-15","index":11155,"close":40.54,"high":41.02,"low":40.26,"open":40.42,"volume":25865371},{"timestamp":1547649000,"date":"2019-01-16","index":11156,"close":39.95,"high":40.6,"low":39.88,"open":40.41,"volume":30169380},{"timestamp":1547735400,"date":"2019-01-17","index":11157,"close":40.29,"high":40.47,"low":39.69,"open":39.8,"volume":24177284},{"timestamp":1547821800,"date":"2019-01-18","index":11158,"close":40.35,"high":40.68,"low":40.09,"open":40.66,"volume":38618455},{"timestamp":1548167400,"date":"2019-01-22","index":11159,"close":40.1,"high":40.5,"low":39.78,"open":40.24,"volume":29444122},{"timestamp":1548253800,"date":"2019-01-23","index":11160,"close":40,"high":40.04,"low":39.42,"open":39.84,"volume":24462813},{"timestamp":1548340200,"date":"2019-01-24","index":11161,"close":38.85,"high":39.65,"low":38.54,"open":39.64,"volume":34394023},{"timestamp":1548426600,"date":"2019-01-25","index":11162,"close":38.56,"high":39.14,"low":38.43,"open":38.99,"volume":35862455},{"timestamp":1548685800,"date":"2019-01-28","index":11163,"close":37.5,"high":38.45,"low":37.46,"open":38.43,"volume":39329694}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":11164,"close":38.68,"high":38.76,"low":37.45,"open":37.48,"volume":51376808},{"timestamp":1548858600,"date":"2019-01-30","index":11165,"close":39.45,"high":39.61,"low":38.64,"open":38.68,"volume":36067880},{"timestamp":1548945000,"date":"2019-01-31","index":11166,"close":40.28,"high":40.44,"low":39.23,"open":39.26,"volume":40927452},{"timestamp":1549031400,"date":"2019-02-01","index":11167,"close":40.68,"high":40.91,"low":40.37,"open":40.67,"volume":27239681},{"timestamp":1549290600,"date":"2019-02-04","index":11168,"close":40.27,"high":40.65,"low":39.81,"open":40.65,"volume":19426485},{"timestamp":1549377000,"date":"2019-02-05","index":11169,"close":39.95,"high":40.54,"low":39.91,"open":40.26,"volume":21127641},{"timestamp":1549463400,"date":"2019-02-06","index":11170,"close":40.16,"high":40.2,"low":39.65,"open":39.77,"volume":16450410},{"timestamp":1549549800,"date":"2019-02-07","index":11171,"close":39.56,"high":39.99,"low":39.1,"open":39.95,"volume":24248008},{"timestamp":1549636200,"date":"2019-02-08","index":11172,"close":40.07,"high":40.08,"low":39.36,"open":39.4,"volume":27500125},{"timestamp":1549895400,"date":"2019-02-11","index":11173,"close":39.54,"high":40.14,"low":39.38,"open":40.11,"volume":27102134},{"timestamp":1549981800,"date":"2019-02-12","index":11174,"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":11093,"close":40.91,"high":41.47,"low":40.78,"open":41.41,"volume":24002742},{"timestamp":1539696600,"date":"2018-10-16","index":11094,"close":41.68,"high":41.73,"low":40.83,"open":41.13,"volume":22353654},{"timestamp":1539783000,"date":"2018-10-17","index":11095,"close":42.29,"high":42.5,"low":41.51,"open":41.53,"volume":23154167},{"timestamp":1539869400,"date":"2018-10-18","index":11096,"close":41.75,"high":42.22,"low":41.47,"open":42.07,"volume":22498368},{"timestamp":1539955800,"date":"2018-10-19","index":11097,"close":42.22,"high":42.53,"low":41.73,"open":41.79,"volume":19564875},{"timestamp":1540215000,"date":"2018-10-22","index":11098,"close":42.1,"high":42.23,"low":41.76,"open":42.16,"volume":18026878},{"timestamp":1540301400,"date":"2018-10-23","index":11099,"close":41.84,"high":42.05,"low":41.45,"open":41.64,"volume":23073114},{"timestamp":1540387800,"date":"2018-10-24","index":11100,"close":40.3,"high":42.02,"low":40.19,"open":41.57,"volume":36927206},{"timestamp":1540474200,"date":"2018-10-25","index":11101,"close":41.19,"high":41.69,"low":39.53,"open":40.22,"volume":38600642},{"timestamp":1540560600,"date":"2018-10-26","index":11102,"close":40.42,"high":41.06,"low":40.02,"open":40.84,"volume":30295333},{"timestamp":1540819800,"date":"2018-10-29","index":11103,"close":41.02,"high":41.44,"low":40.38,"open":40.75,"volume":31847559}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11104,"close":40.69,"high":40.88,"low":39.64,"open":39.8,"volume":35424202},{"timestamp":1540992600,"date":"2018-10-31","index":11105,"close":40.85,"high":41.42,"low":40.52,"open":40.81,"volume":28193235},{"timestamp":1541079000,"date":"2018-11-01","index":11106,"close":41.43,"high":41.58,"low":40.88,"open":40.99,"volume":24278152},{"timestamp":1541165400,"date":"2018-11-02","index":11107,"close":40.73,"high":41.59,"low":40.3,"open":41.52,"volume":24223028},{"timestamp":1541428200,"date":"2018-11-05","index":11108,"close":41.29,"high":41.39,"low":40.64,"open":40.64,"volume":21628396},{"timestamp":1541514600,"date":"2018-11-06","index":11109,"close":40.81,"high":41.36,"low":40.5,"open":41.35,"volume":22194183},{"timestamp":1541601000,"date":"2018-11-07","index":11110,"close":42.13,"high":42.28,"low":41.07,"open":41.16,"volume":36794929},{"timestamp":1541687400,"date":"2018-11-08","index":11111,"close":41.6,"high":41.94,"low":41.24,"open":41.61,"volume":25696520},{"timestamp":1541773800,"date":"2018-11-09","index":11112,"close":42.01,"high":42.32,"low":41.48,"open":41.48,"volume":26042654},{"timestamp":1542033000,"date":"2018-11-12","index":11113,"close":41.85,"high":42.27,"low":41.65,"open":42.01,"volume":21853847},{"timestamp":1542119400,"date":"2018-11-13","index":11114,"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":11029,"close":35.46,"high":35.63,"low":35.38,"open":35.56,"volume":17888699},{"timestamp":1531834200,"date":"2018-07-17","index":11030,"close":35.72,"high":35.83,"low":35.53,"open":35.54,"volume":15740014},{"timestamp":1531920600,"date":"2018-07-18","index":11031,"close":35.73,"high":35.8,"low":35.56,"open":35.66,"volume":20803430},{"timestamp":1532007000,"date":"2018-07-19","index":11032,"close":35.45,"high":35.67,"low":35.4,"open":35.53,"volume":16596811},{"timestamp":1532093400,"date":"2018-07-20","index":11033,"close":35.42,"high":35.42,"low":35.22,"open":35.29,"volume":15532798},{"timestamp":1532352600,"date":"2018-07-23","index":11034,"close":35.3,"high":35.59,"low":35.24,"open":35.43,"volume":20853074},{"timestamp":1532439000,"date":"2018-07-24","index":11035,"close":35.77,"high":35.82,"low":35.36,"open":35.46,"volume":17804800},{"timestamp":1532525400,"date":"2018-07-25","index":11036,"close":36.04,"high":36.12,"low":35.64,"open":35.74,"volume":17171030},{"timestamp":1532611800,"date":"2018-07-26","index":11037,"close":36.2,"high":36.4,"low":36.09,"open":36.09,"volume":24840567},{"timestamp":1532698200,"date":"2018-07-27","index":11038,"close":36.44,"high":36.51,"low":36.12,"open":36.15,"volume":22111971},{"timestamp":1532957400,"date":"2018-07-30","index":11039,"close":36.61,"high":36.7,"low":36.22,"open":36.39,"volume":21981486}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11040,"close":37.88,"high":37.94,"low":36.19,"open":36.25,"volume":50837371},{"timestamp":1533130200,"date":"2018-08-01","index":11041,"close":38.21,"high":38.25,"low":37.51,"open":37.6,"volume":32734605},{"timestamp":1533216600,"date":"2018-08-02","index":11042,"close":37.62,"high":38.16,"low":37.5,"open":37.59,"volume":31879284},{"timestamp":1533303000,"date":"2018-08-03","index":11043,"close":38.46,"high":38.58,"low":37.47,"open":37.59,"volume":27368375},{"timestamp":1533562200,"date":"2018-08-06","index":11044,"close":38.94,"high":39.11,"low":38.26,"open":38.29,"volume":27479572},{"timestamp":1533648600,"date":"2018-08-07","index":11045,"close":38.75,"high":39.14,"low":38.7,"open":38.76,"volume":18928575},{"timestamp":1533735000,"date":"2018-08-08","index":11046,"close":39.29,"high":39.51,"low":38.5,"open":38.62,"volume":25837440},{"timestamp":1533821400,"date":"2018-08-09","index":11047,"close":38.9,"high":39.25,"low":38.72,"open":39.18,"volume":20121282},{"timestamp":1533907800,"date":"2018-08-10","index":11048,"close":38.83,"high":39.19,"low":38.61,"open":38.72,"volume":18194148},{"timestamp":1534167000,"date":"2018-08-13","index":11049,"close":38.72,"high":39.1,"low":38.72,"open":38.85,"volume":19860627},{"timestamp":1534253400,"date":"2018-08-14","index":11050,"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":10966,"close":34.66,"high":34.85,"low":34.53,"open":34.63,"volume":15932369},{"timestamp":1523971800,"date":"2018-04-17","index":10967,"close":34.47,"high":34.9,"low":34.41,"open":34.87,"volume":17675580},{"timestamp":1524058200,"date":"2018-04-18","index":10968,"close":34.62,"high":34.72,"low":34.42,"open":34.52,"volume":14652497},{"timestamp":1524144600,"date":"2018-04-19","index":10969,"close":34.66,"high":34.81,"low":34.41,"open":34.53,"volume":16636652},{"timestamp":1524231000,"date":"2018-04-20","index":10970,"close":34.75,"high":34.91,"low":34.6,"open":34.63,"volume":22371993},{"timestamp":1524490200,"date":"2018-04-23","index":10971,"close":34.91,"high":35,"low":34.72,"open":34.79,"volume":25381058},{"timestamp":1524576600,"date":"2018-04-24","index":10972,"close":35.16,"high":35.36,"low":34.89,"open":35.02,"volume":27106350},{"timestamp":1524663000,"date":"2018-04-25","index":10973,"close":34.8,"high":35.14,"low":34.64,"open":35.03,"volume":27730213},{"timestamp":1524749400,"date":"2018-04-26","index":10974,"close":34.96,"high":35.2,"low":34.87,"open":34.91,"volume":20405651},{"timestamp":1524835800,"date":"2018-04-27","index":10975,"close":35.1,"high":35.21,"low":34.82,"open":34.9,"volume":14425149},{"timestamp":1525095000,"date":"2018-04-30","index":10976,"close":34.73,"high":35.28,"low":34.54,"open":35.23,"volume":28295789}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":10977,"close":33.59,"high":34.2,"low":32.87,"open":33.76,"volume":51278154},{"timestamp":1525267800,"date":"2018-05-02","index":10978,"close":33.1,"high":33.56,"low":32.96,"open":33.37,"volume":29550260},{"timestamp":1525354200,"date":"2018-05-03","index":10979,"close":32.98,"high":33.09,"low":32.66,"open":33.04,"volume":23517902},{"timestamp":1525440600,"date":"2018-05-04","index":10980,"close":33.06,"high":33.2,"low":32.61,"open":32.79,"volume":19795912},{"timestamp":1525699800,"date":"2018-05-07","index":10981,"close":33.14,"high":33.33,"low":32.93,"open":33.01,"volume":21580018},{"timestamp":1525786200,"date":"2018-05-08","index":10982,"close":33.19,"high":33.29,"low":32.93,"open":33.12,"volume":28269650},{"timestamp":1525872600,"date":"2018-05-09","index":10983,"close":33.37,"high":33.6,"low":33.08,"open":33.23,"volume":20430209},{"timestamp":1525959000,"date":"2018-05-10","index":10984,"close":33.24,"high":33.5,"low":33.1,"open":33.21,"volume":30906653},{"timestamp":1526045400,"date":"2018-05-11","index":10985,"close":33.68,"high":33.74,"low":33.27,"open":33.33,"volume":21619964},{"timestamp":1526304600,"date":"2018-05-14","index":10986,"close":34.02,"high":34.08,"low":33.67,"open":33.69,"volume":21485052},{"timestamp":1526391000,"date":"2018-05-15","index":10987,"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":10903,"close":34.67,"high":34.91,"low":34.59,"open":34.75,"volume":20240700},{"timestamp":1516113000,"date":"2018-01-16","index":10904,"close":34.72,"high":35.09,"low":34.6,"open":34.7,"volume":30536699},{"timestamp":1516199400,"date":"2018-01-17","index":10905,"close":35.28,"high":35.46,"low":34.89,"open":34.93,"volume":25332363},{"timestamp":1516285800,"date":"2018-01-18","index":10906,"close":35.09,"high":35.27,"low":34.82,"open":35.27,"volume":19946528},{"timestamp":1516372200,"date":"2018-01-19","index":10907,"close":35.05,"high":35.37,"low":34.63,"open":35.28,"volume":31133684},{"timestamp":1516631400,"date":"2018-01-22","index":10908,"close":35.04,"high":35.17,"low":34.85,"open":35,"volume":21380495},{"timestamp":1516717800,"date":"2018-01-23","index":10909,"close":34.93,"high":35.18,"low":34.67,"open":34.93,"volume":18527212},{"timestamp":1516804200,"date":"2018-01-24","index":10910,"close":35.04,"high":35.17,"low":34.85,"open":35.09,"volume":18673191},{"timestamp":1516890600,"date":"2018-01-25","index":10911,"close":35.32,"high":35.43,"low":35.01,"open":35.08,"volume":18988232},{"timestamp":1516977000,"date":"2018-01-26","index":10912,"close":37.01,"high":37.09,"low":35.39,"open":35.39,"volume":51441419},{"timestamp":1517236200,"date":"2018-01-29","index":10913,"close":37.02,"high":37.41,"low":36.78,"open":37,"volume":36779014}],"post":[{"timestamp":1517322600,"date":"2018-01-30","index":10914,"close":35.86,"high":36.76,"low":35.44,"open":36.25,"volume":48483684},{"timestamp":1517409000,"date":"2018-01-31","index":10915,"close":35.14,"high":36.04,"low":34.94,"open":35.98,"volume":35859926},{"timestamp":1517495400,"date":"2018-02-01","index":10916,"close":34.94,"high":35.48,"low":34.73,"open":34.73,"volume":29697926},{"timestamp":1517581800,"date":"2018-02-02","index":10917,"close":34.73,"high":35.34,"low":34.64,"open":34.72,"volume":25588907},{"timestamp":1517841000,"date":"2018-02-05","index":10918,"close":32.89,"high":34.82,"low":32.26,"open":34.61,"volume":42463657},{"timestamp":1517927400,"date":"2018-02-06","index":10919,"close":33.47,"high":33.66,"low":32.26,"open":32.41,"volume":56035067},{"timestamp":1518013800,"date":"2018-02-07","index":10920,"close":33.19,"high":33.82,"low":33.18,"open":33.33,"volume":30955980},{"timestamp":1518100200,"date":"2018-02-08","index":10921,"close":31.91,"high":33.37,"low":31.88,"open":33.21,"volume":45850792},{"timestamp":1518186600,"date":"2018-02-09","index":10922,"close":32.41,"high":32.67,"low":31.5,"open":32.44,"volume":49851776},{"timestamp":1518445800,"date":"2018-02-12","index":10923,"close":32.88,"high":33.08,"low":32.29,"open":32.69,"volume":38743670},{"timestamp":1518532200,"date":"2018-02-13","index":10924,"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":10842,"close":34.14,"high":34.61,"low":34.04,"open":34.49,"volume":14315006},{"timestamp":1508247000,"date":"2017-10-17","index":10843,"close":34.35,"high":34.47,"low":33.92,"open":34.09,"volume":14776764},{"timestamp":1508333400,"date":"2017-10-18","index":10844,"close":33.99,"high":34.43,"low":33.96,"open":34.39,"volume":15196572},{"timestamp":1508419800,"date":"2017-10-19","index":10845,"close":34.38,"high":34.52,"low":34,"open":34.05,"volume":20858028},{"timestamp":1508506200,"date":"2017-10-20","index":10846,"close":34.55,"high":34.55,"low":34.18,"open":34.44,"volume":18447319},{"timestamp":1508765400,"date":"2017-10-23","index":10847,"close":34.54,"high":34.9,"low":34.44,"open":34.44,"volume":15978008},{"timestamp":1508851800,"date":"2017-10-24","index":10848,"close":34.41,"high":34.66,"low":34.15,"open":34.58,"volume":15826126},{"timestamp":1508938200,"date":"2017-10-25","index":10849,"close":34.31,"high":34.49,"low":34.08,"open":34.35,"volume":17523488},{"timestamp":1509024600,"date":"2017-10-26","index":10850,"close":33.91,"high":34.36,"low":33.78,"open":34.24,"volume":18374277},{"timestamp":1509111000,"date":"2017-10-27","index":10851,"close":33.78,"high":33.92,"low":33.59,"open":33.71,"volume":15746865},{"timestamp":1509370200,"date":"2017-10-30","index":10852,"close":33.35,"high":33.65,"low":33.23,"open":33.61,"volume":26679586}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":10853,"close":33.26,"high":33.53,"low":32.35,"open":33.25,"volume":24794085},{"timestamp":1509543000,"date":"2017-11-01","index":10854,"close":33.45,"high":33.9,"low":33.11,"open":33.22,"volume":16557497},{"timestamp":1509629400,"date":"2017-11-02","index":10855,"close":33.64,"high":33.69,"low":33.24,"open":33.46,"volume":13880021},{"timestamp":1509715800,"date":"2017-11-03","index":10856,"close":33.73,"high":33.74,"low":33.51,"open":33.63,"volume":9358255},{"timestamp":1509978600,"date":"2017-11-06","index":10857,"close":33.51,"high":33.79,"low":33.32,"open":33.77,"volume":11200542},{"timestamp":1510065000,"date":"2017-11-07","index":10858,"close":33.55,"high":33.61,"low":33.43,"open":33.49,"volume":11480906},{"timestamp":1510151400,"date":"2017-11-08","index":10859,"close":33.53,"high":33.58,"low":33.24,"open":33.56,"volume":14302148},{"timestamp":1510237800,"date":"2017-11-09","index":10860,"close":33.4,"high":33.44,"low":33.06,"open":33.28,"volume":14088713},{"timestamp":1510324200,"date":"2017-11-10","index":10861,"close":33.38,"high":33.39,"low":33.02,"open":33.3,"volume":15858589},{"timestamp":1510583400,"date":"2017-11-13","index":10862,"close":33.49,"high":33.66,"low":33.34,"open":33.42,"volume":25072657},{"timestamp":1510669800,"date":"2017-11-14","index":10863,"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":10778,"close":31.55,"high":31.76,"low":31.44,"open":31.73,"volume":17733866},{"timestamp":1500384600,"date":"2017-07-18","index":10779,"close":31.65,"high":31.68,"low":31.35,"open":31.53,"volume":15356148},{"timestamp":1500471000,"date":"2017-07-19","index":10780,"close":31.9,"high":31.96,"low":31.6,"open":31.66,"volume":19825951},{"timestamp":1500557400,"date":"2017-07-20","index":10781,"close":31.82,"high":31.97,"low":31.63,"open":31.76,"volume":17870043},{"timestamp":1500643800,"date":"2017-07-21","index":10782,"close":31.76,"high":31.86,"low":31.68,"open":31.76,"volume":12673718},{"timestamp":1500903000,"date":"2017-07-24","index":10783,"close":31.61,"high":31.74,"low":31.47,"open":31.67,"volume":15558937},{"timestamp":1500989400,"date":"2017-07-25","index":10784,"close":31.4,"high":31.76,"low":31.32,"open":31.67,"volume":20856025},{"timestamp":1501075800,"date":"2017-07-26","index":10785,"close":31.2,"high":31.4,"low":31.15,"open":31.39,"volume":16572674},{"timestamp":1501162200,"date":"2017-07-27","index":10786,"close":31.31,"high":31.31,"low":31.02,"open":31.11,"volume":17561221},{"timestamp":1501248600,"date":"2017-07-28","index":10787,"close":31.45,"high":31.47,"low":31.13,"open":31.37,"volume":17116117},{"timestamp":1501507800,"date":"2017-07-31","index":10788,"close":31.46,"high":31.68,"low":31.44,"open":31.51,"volume":23169660}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":10789,"close":31.39,"high":31.59,"low":31.04,"open":31.35,"volume":28072552},{"timestamp":1501680600,"date":"2017-08-02","index":10790,"close":31.23,"high":31.23,"low":31.02,"open":31.19,"volume":30412116},{"timestamp":1501767000,"date":"2017-08-03","index":10791,"close":31.72,"high":32.08,"low":31.18,"open":31.26,"volume":28739945},{"timestamp":1501853400,"date":"2017-08-04","index":10792,"close":31.92,"high":32.26,"low":31.76,"open":31.86,"volume":27183398},{"timestamp":1502112600,"date":"2017-08-07","index":10793,"close":31.6,"high":31.87,"low":31.55,"open":31.83,"volume":13188280},{"timestamp":1502199000,"date":"2017-08-08","index":10794,"close":31.57,"high":31.75,"low":31.52,"open":31.62,"volume":16986475},{"timestamp":1502285400,"date":"2017-08-09","index":10795,"close":31.74,"high":31.75,"low":31.46,"open":31.63,"volume":15807681},{"timestamp":1502371800,"date":"2017-08-10","index":10796,"close":31.71,"high":31.83,"low":31.51,"open":31.66,"volume":19062539},{"timestamp":1502458200,"date":"2017-08-11","index":10797,"close":31.55,"high":31.85,"low":31.51,"open":31.78,"volume":13626639},{"timestamp":1502717400,"date":"2017-08-14","index":10798,"close":31.6,"high":31.66,"low":31.44,"open":31.62,"volume":13482241},{"timestamp":1502803800,"date":"2017-08-15","index":10799,"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":10715,"close":32.26,"high":32.31,"low":32.09,"open":32.16,"volume":15963462},{"timestamp":1492522200,"date":"2017-04-18","index":10716,"close":32.11,"high":32.14,"low":31.94,"open":32.03,"volume":22293365},{"timestamp":1492608600,"date":"2017-04-19","index":10717,"close":31.89,"high":32.17,"low":31.83,"open":32.12,"volume":25204302},{"timestamp":1492695000,"date":"2017-04-20","index":10718,"close":32.01,"high":32.13,"low":31.76,"open":31.91,"volume":19339319},{"timestamp":1492781400,"date":"2017-04-21","index":10719,"close":31.92,"high":32,"low":31.76,"open":31.92,"volume":25552227},{"timestamp":1493040600,"date":"2017-04-24","index":10720,"close":32.01,"high":32.29,"low":31.93,"open":32.24,"volume":22438501},{"timestamp":1493127000,"date":"2017-04-25","index":10721,"close":32.03,"high":32.22,"low":31.98,"open":32.09,"volume":19756176},{"timestamp":1493213400,"date":"2017-04-26","index":10722,"close":32.12,"high":32.29,"low":32.12,"open":32.13,"volume":20884483},{"timestamp":1493299800,"date":"2017-04-27","index":10723,"close":32.13,"high":32.28,"low":32.04,"open":32.22,"volume":15633139},{"timestamp":1493386200,"date":"2017-04-28","index":10724,"close":32.18,"high":32.2,"low":32.02,"open":32.14,"volume":16842077},{"timestamp":1493645400,"date":"2017-05-01","index":10725,"close":32.05,"high":32.25,"low":32.04,"open":32.15,"volume":23910833}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":10726,"close":31.89,"high":31.99,"low":31.2,"open":31.86,"volume":42965678},{"timestamp":1493818200,"date":"2017-05-03","index":10727,"close":31.76,"high":31.87,"low":31.59,"open":31.76,"volume":26155748},{"timestamp":1493904600,"date":"2017-05-04","index":10728,"close":31.74,"high":31.87,"low":31.61,"open":31.73,"volume":26897869},{"timestamp":1493991000,"date":"2017-05-05","index":10729,"close":31.76,"high":31.76,"low":31.53,"open":31.73,"volume":22999966},{"timestamp":1494250200,"date":"2017-05-08","index":10730,"close":31.74,"high":31.9,"low":31.64,"open":31.69,"volume":24781543},{"timestamp":1494336600,"date":"2017-05-09","index":10731,"close":31.67,"high":31.87,"low":31.64,"open":31.74,"volume":18028248},{"timestamp":1494423000,"date":"2017-05-10","index":10732,"close":31.34,"high":31.42,"low":31.21,"open":31.31,"volume":34829852},{"timestamp":1494509400,"date":"2017-05-11","index":10733,"close":31.35,"high":31.44,"low":31.17,"open":31.3,"volume":26421567},{"timestamp":1494595800,"date":"2017-05-12","index":10734,"close":31.32,"high":31.38,"low":31.2,"open":31.2,"volume":18589187},{"timestamp":1494855000,"date":"2017-05-15","index":10735,"close":31.42,"high":31.48,"low":31.12,"open":31.28,"volume":20530444},{"timestamp":1494941400,"date":"2017-05-16","index":10736,"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":10652,"close":30.85,"high":31.1,"low":30.67,"open":31,"volume":21386925},{"timestamp":1484663400,"date":"2017-01-17","index":10653,"close":30.42,"high":30.72,"low":30.15,"open":30.69,"volume":33838143},{"timestamp":1484749800,"date":"2017-01-18","index":10654,"close":30.39,"high":30.63,"low":30.31,"open":30.45,"volume":22629064},{"timestamp":1484836200,"date":"2017-01-19","index":10655,"close":30.08,"high":30.45,"low":29.91,"open":30.42,"volume":27555881},{"timestamp":1484922600,"date":"2017-01-20","index":10656,"close":30.14,"high":30.47,"low":30.04,"open":30.09,"volume":31788324},{"timestamp":1485181800,"date":"2017-01-23","index":10657,"close":29.85,"high":30.19,"low":29.83,"open":30.06,"volume":26098094},{"timestamp":1485268200,"date":"2017-01-24","index":10658,"close":29.55,"high":29.85,"low":29.32,"open":29.79,"volume":31225172},{"timestamp":1485354600,"date":"2017-01-25","index":10659,"close":29.69,"high":29.91,"low":29.51,"open":29.75,"volume":33905283},{"timestamp":1485441000,"date":"2017-01-26","index":10660,"close":29.68,"high":29.86,"low":29.6,"open":29.79,"volume":28653517},{"timestamp":1485527400,"date":"2017-01-27","index":10661,"close":29.81,"high":29.92,"low":29.66,"open":29.86,"volume":25353654},{"timestamp":1485786600,"date":"2017-01-30","index":10662,"close":29.71,"high":29.89,"low":29.47,"open":29.86,"volume":28947899}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":10663,"close":30.1,"high":30.29,"low":29.35,"open":29.42,"volume":39472300},{"timestamp":1485959400,"date":"2017-02-01","index":10664,"close":30.05,"high":30.07,"low":29.66,"open":29.9,"volume":30031938},{"timestamp":1486045800,"date":"2017-02-02","index":10665,"close":30.1,"high":30.1,"low":29.72,"open":29.86,"volume":24634404},{"timestamp":1486132200,"date":"2017-02-03","index":10666,"close":30.45,"high":30.59,"low":30.28,"open":30.41,"volume":37935252},{"timestamp":1486391400,"date":"2017-02-06","index":10667,"close":30.58,"high":30.67,"low":30.3,"open":30.36,"volume":25859258},{"timestamp":1486477800,"date":"2017-02-07","index":10668,"close":30.44,"high":30.69,"low":30.3,"open":30.66,"volume":24781648},{"timestamp":1486564200,"date":"2017-02-08","index":10669,"close":30.49,"high":30.69,"low":30.28,"open":30.28,"volume":20194745},{"timestamp":1486650600,"date":"2017-02-09","index":10670,"close":30.72,"high":30.87,"low":30.49,"open":30.49,"volume":25102380},{"timestamp":1486737000,"date":"2017-02-10","index":10671,"close":30.69,"high":30.79,"low":30.58,"open":30.75,"volume":23090189},{"timestamp":1486996200,"date":"2017-02-13","index":10672,"close":30.94,"high":31.02,"low":30.78,"open":30.78,"volume":21733585},{"timestamp":1487082600,"date":"2017-02-14","index":10673,"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":10591,"close":30.83,"high":31.03,"low":30.82,"open":30.91,"volume":17837369},{"timestamp":1476797400,"date":"2016-10-18","index":10592,"close":31.02,"high":31.19,"low":30.94,"open":31.06,"volume":15624074},{"timestamp":1476883800,"date":"2016-10-19","index":10593,"close":30.93,"high":31.17,"low":30.83,"open":31.07,"volume":17247445},{"timestamp":1476970200,"date":"2016-10-20","index":10594,"close":30.87,"high":31.06,"low":30.83,"open":30.83,"volume":20334190},{"timestamp":1477056600,"date":"2016-10-21","index":10595,"close":30.53,"high":30.79,"low":30.53,"open":30.76,"volume":19852090},{"timestamp":1477315800,"date":"2016-10-24","index":10596,"close":30.48,"high":30.7,"low":30.41,"open":30.65,"volume":20644066},{"timestamp":1477402200,"date":"2016-10-25","index":10597,"close":30.63,"high":30.71,"low":30.35,"open":30.38,"volume":20380249},{"timestamp":1477488600,"date":"2016-10-26","index":10598,"close":30.74,"high":30.93,"low":30.5,"open":30.63,"volume":18026246},{"timestamp":1477575000,"date":"2016-10-27","index":10599,"close":30.82,"high":31.13,"low":30.71,"open":30.91,"volume":19238662},{"timestamp":1477661400,"date":"2016-10-28","index":10600,"close":30.29,"high":30.89,"low":30.25,"open":30.85,"volume":30048170},{"timestamp":1477920600,"date":"2016-10-31","index":10601,"close":30.09,"high":30.4,"low":29.99,"open":30.4,"volume":37890668}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10602,"close":29.48,"high":30.09,"low":29.17,"open":29.35,"volume":57285005},{"timestamp":1478093400,"date":"2016-11-02","index":10603,"close":29.06,"high":29.45,"low":28.8,"open":29.4,"volume":38033063},{"timestamp":1478179800,"date":"2016-11-03","index":10604,"close":28.36,"high":29.13,"low":28.3,"open":29.13,"volume":38290977},{"timestamp":1478266200,"date":"2016-11-04","index":10605,"close":28.46,"high":28.81,"low":28.37,"open":28.38,"volume":36919723},{"timestamp":1478529000,"date":"2016-11-07","index":10606,"close":28.82,"high":28.88,"low":28.54,"open":28.68,"volume":32544885},{"timestamp":1478615400,"date":"2016-11-08","index":10607,"close":28.46,"high":28.89,"low":28.43,"open":28.59,"volume":37365670},{"timestamp":1478701800,"date":"2016-11-09","index":10608,"close":30.47,"high":31.66,"low":29.89,"open":31.32,"volume":125166505},{"timestamp":1478788200,"date":"2016-11-10","index":10609,"close":31.77,"high":32.1,"low":31.17,"open":31.61,"volume":70908061},{"timestamp":1478874600,"date":"2016-11-11","index":10610,"close":30.92,"high":31.63,"low":30.54,"open":31.52,"volume":37736994},{"timestamp":1479133800,"date":"2016-11-14","index":10611,"close":30.72,"high":31.21,"low":30.48,"open":31.17,"volume":32219094},{"timestamp":1479220200,"date":"2016-11-15","index":10612,"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":10527,"close":34.76,"high":35.09,"low":34.68,"open":34.81,"volume":17827567},{"timestamp":1468935000,"date":"2016-07-19","index":10528,"close":34.76,"high":34.98,"low":34.68,"open":34.79,"volume":17614975},{"timestamp":1469021400,"date":"2016-07-20","index":10529,"close":34.8,"high":35.04,"low":34.8,"open":35.01,"volume":12937112},{"timestamp":1469107800,"date":"2016-07-21","index":10530,"close":34.83,"high":34.93,"low":34.65,"open":34.79,"volume":13772091},{"timestamp":1469194200,"date":"2016-07-22","index":10531,"close":34.86,"high":34.95,"low":34.8,"open":34.91,"volume":14209501},{"timestamp":1469453400,"date":"2016-07-25","index":10532,"close":34.9,"high":34.95,"low":34.64,"open":34.91,"volume":12833293},{"timestamp":1469539800,"date":"2016-07-26","index":10533,"close":34.94,"high":34.98,"low":34.77,"open":34.94,"volume":12773953},{"timestamp":1469626200,"date":"2016-07-27","index":10534,"close":34.96,"high":35.03,"low":34.77,"open":34.87,"volume":15877456},{"timestamp":1469712600,"date":"2016-07-28","index":10535,"close":34.79,"high":35.02,"low":34.63,"open":34.99,"volume":17134878},{"timestamp":1469799000,"date":"2016-07-29","index":10536,"close":35,"high":35.06,"low":34.77,"open":34.8,"volume":22675545},{"timestamp":1470058200,"date":"2016-08-01","index":10537,"close":35.4,"high":35.47,"low":35.09,"open":35.12,"volume":29911044}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":10538,"close":34.53,"high":34.93,"low":34.28,"open":34.88,"volume":34914488},{"timestamp":1470231000,"date":"2016-08-03","index":10539,"close":33.48,"high":34.11,"low":33.26,"open":34.07,"volume":44941190},{"timestamp":1470317400,"date":"2016-08-04","index":10540,"close":33.35,"high":33.7,"low":33.35,"open":33.68,"volume":26482593},{"timestamp":1470403800,"date":"2016-08-05","index":10541,"close":33.62,"high":33.71,"low":33.42,"open":33.55,"volume":28665006},{"timestamp":1470663000,"date":"2016-08-08","index":10542,"close":33.14,"high":33.47,"low":32.93,"open":33.47,"volume":32189687},{"timestamp":1470749400,"date":"2016-08-09","index":10543,"close":33.28,"high":33.49,"low":33.11,"open":33.2,"volume":18054388},{"timestamp":1470835800,"date":"2016-08-10","index":10544,"close":33.33,"high":33.38,"low":33.12,"open":33.37,"volume":14887328},{"timestamp":1470922200,"date":"2016-08-11","index":10545,"close":33.35,"high":33.47,"low":33.3,"open":33.33,"volume":14106841},{"timestamp":1471008600,"date":"2016-08-12","index":10546,"close":33.19,"high":33.31,"low":32.97,"open":33.28,"volume":15840777},{"timestamp":1471267800,"date":"2016-08-15","index":10547,"close":33.31,"high":33.37,"low":33.14,"open":33.25,"volume":13021116},{"timestamp":1471354200,"date":"2016-08-16","index":10548,"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":10464,"close":30.94,"high":31.18,"low":30.64,"open":30.83,"volume":38997262},{"timestamp":1461072600,"date":"2016-04-19","index":10465,"close":31.2,"high":31.5,"low":31.06,"open":31.12,"volume":29954996},{"timestamp":1461159000,"date":"2016-04-20","index":10466,"close":31.53,"high":31.69,"low":31.17,"open":31.17,"volume":36981593},{"timestamp":1461245400,"date":"2016-04-21","index":10467,"close":31.54,"high":31.76,"low":31.35,"open":31.37,"volume":36025298},{"timestamp":1461331800,"date":"2016-04-22","index":10468,"close":31.57,"high":31.78,"low":31.38,"open":31.55,"volume":27548714},{"timestamp":1461591000,"date":"2016-04-25","index":10469,"close":31.51,"high":31.57,"low":31.31,"open":31.43,"volume":25569513},{"timestamp":1461677400,"date":"2016-04-26","index":10470,"close":31.36,"high":31.62,"low":31.23,"open":31.5,"volume":30293330},{"timestamp":1461763800,"date":"2016-04-27","index":10471,"close":31.31,"high":31.51,"low":31.21,"open":31.29,"volume":27503603},{"timestamp":1461850200,"date":"2016-04-28","index":10472,"close":31.22,"high":31.48,"low":31.07,"open":31.28,"volume":34818995},{"timestamp":1461936600,"date":"2016-04-29","index":10473,"close":31.03,"high":31.26,"low":30.77,"open":31.19,"volume":36061134},{"timestamp":1462195800,"date":"2016-05-02","index":10474,"close":31.12,"high":31.31,"low":30.83,"open":30.89,"volume":40122407}],"post":[{"timestamp":1462282200,"date":"2016-05-03","index":10475,"close":31.97,"high":32.23,"low":31.55,"open":31.93,"volume":75396414},{"timestamp":1462368600,"date":"2016-05-04","index":10476,"close":31.69,"high":32.16,"low":31.62,"open":31.94,"volume":38021364},{"timestamp":1462455000,"date":"2016-05-05","index":10477,"close":31.85,"high":32,"low":31.59,"open":31.66,"volume":25047467},{"timestamp":1462541400,"date":"2016-05-06","index":10478,"close":31.86,"high":31.87,"low":31.5,"open":31.67,"volume":24422234},{"timestamp":1462800600,"date":"2016-05-09","index":10479,"close":32.09,"high":32.22,"low":31.8,"open":31.82,"volume":33182766},{"timestamp":1462887000,"date":"2016-05-10","index":10480,"close":32.07,"high":32.13,"low":31.76,"open":32.1,"volume":26125498},{"timestamp":1462973400,"date":"2016-05-11","index":10481,"close":31.46,"high":31.84,"low":31.45,"open":31.75,"volume":32037384},{"timestamp":1463059800,"date":"2016-05-12","index":10482,"close":31.49,"high":31.57,"low":31.23,"open":31.52,"volume":26746515},{"timestamp":1463146200,"date":"2016-05-13","index":10483,"close":31.49,"high":31.74,"low":31.44,"open":31.62,"volume":21622494},{"timestamp":1463405400,"date":"2016-05-16","index":10484,"close":31.67,"high":31.72,"low":31.13,"open":31.24,"volume":23239224},{"timestamp":1463491800,"date":"2016-05-17","index":10485,"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":10401,"close":29.23,"high":29.24,"low":28.65,"open":28.67,"volume":49299269},{"timestamp":1453213800,"date":"2016-01-19","index":10402,"close":29.12,"high":29.63,"low":28.78,"open":29.53,"volume":34508276},{"timestamp":1453300200,"date":"2016-01-20","index":10403,"close":29.09,"high":29.48,"low":28.52,"open":28.66,"volume":52142223},{"timestamp":1453386600,"date":"2016-01-21","index":10404,"close":29.01,"high":29.32,"low":28.95,"open":29.04,"volume":38528548},{"timestamp":1453473000,"date":"2016-01-22","index":10405,"close":29.14,"high":29.65,"low":29.1,"open":29.41,"volume":33142398},{"timestamp":1453732200,"date":"2016-01-25","index":10406,"close":28.94,"high":29.33,"low":28.86,"open":29.25,"volume":30313251},{"timestamp":1453818600,"date":"2016-01-26","index":10407,"close":29.1,"high":29.17,"low":28.79,"open":28.97,"volume":27360786},{"timestamp":1453905000,"date":"2016-01-27","index":10408,"close":28.96,"high":29.42,"low":28.77,"open":29.14,"volume":30059131},{"timestamp":1453991400,"date":"2016-01-28","index":10409,"close":28.65,"high":29.14,"low":28.07,"open":29.13,"volume":51419917},{"timestamp":1454077800,"date":"2016-01-29","index":10410,"close":28.93,"high":28.93,"low":28.39,"open":28.82,"volume":59794263},{"timestamp":1454337000,"date":"2016-02-01","index":10411,"close":28.62,"high":28.84,"low":28.28,"open":28.79,"volume":50036858}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10412,"close":28.6,"high":28.79,"low":28.04,"open":28.62,"volume":50815553},{"timestamp":1454509800,"date":"2016-02-03","index":10413,"close":28.15,"high":28.53,"low":27.65,"open":28.38,"volume":47403334},{"timestamp":1454596200,"date":"2016-02-04","index":10414,"close":27.51,"high":28.07,"low":27.27,"open":27.98,"volume":60009068},{"timestamp":1454682600,"date":"2016-02-05","index":10415,"close":27.54,"high":27.91,"low":27.36,"open":27.53,"volume":41033906},{"timestamp":1454941800,"date":"2016-02-08","index":10416,"close":27.1,"high":27.5,"low":26.8,"open":27.21,"volume":50082391},{"timestamp":1455028200,"date":"2016-02-09","index":10417,"close":27.61,"high":27.7,"low":26.89,"open":27.01,"volume":60214809},{"timestamp":1455114600,"date":"2016-02-10","index":10418,"close":27.98,"high":28.37,"low":27.81,"open":27.83,"volume":47121389},{"timestamp":1455201000,"date":"2016-02-11","index":10419,"close":27.64,"high":27.84,"low":27.41,"open":27.52,"volume":41780771},{"timestamp":1455287400,"date":"2016-02-12","index":10420,"close":27.86,"high":27.87,"low":27.5,"open":27.75,"volume":34300533},{"timestamp":1455633000,"date":"2016-02-16","index":10421,"close":28.28,"high":28.31,"low":27.94,"open":28.04,"volume":34329307},{"timestamp":1455719400,"date":"2016-02-17","index":10422,"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":10335,"close":31.52,"high":31.73,"low":31.21,"open":31.53,"volume":15642414},{"timestamp":1444743000,"date":"2015-10-13","index":10336,"close":31.29,"high":31.92,"low":31.14,"open":31.48,"volume":20496189},{"timestamp":1444829400,"date":"2015-10-14","index":10337,"close":31.35,"high":31.85,"low":31.25,"open":31.35,"volume":18686366},{"timestamp":1444915800,"date":"2015-10-15","index":10338,"close":32.33,"high":32.39,"low":31.24,"open":31.24,"volume":27807787},{"timestamp":1445002200,"date":"2015-10-16","index":10339,"close":32.65,"high":32.68,"low":32.26,"open":32.59,"volume":20238908},{"timestamp":1445261400,"date":"2015-10-19","index":10340,"close":32.73,"high":32.77,"low":32.34,"open":32.65,"volume":16632963},{"timestamp":1445347800,"date":"2015-10-20","index":10341,"close":32.26,"high":32.91,"low":32.03,"open":32.87,"volume":18436146},{"timestamp":1445434200,"date":"2015-10-21","index":10342,"close":31.75,"high":32.58,"low":31.34,"open":32.42,"volume":34867585},{"timestamp":1445520600,"date":"2015-10-22","index":10343,"close":31.62,"high":31.92,"low":31.2,"open":31.86,"volume":43599764},{"timestamp":1445607000,"date":"2015-10-23","index":10344,"close":32.31,"high":32.59,"low":31.53,"open":31.75,"volume":29021468},{"timestamp":1445866200,"date":"2015-10-26","index":10345,"close":32.41,"high":32.61,"low":32.1,"open":32.26,"volume":24548819}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10346,"close":33.2,"high":33.63,"low":32.87,"open":33.22,"volume":42242001},{"timestamp":1446039000,"date":"2015-10-28","index":10347,"close":33.63,"high":34.22,"low":33.23,"open":33.43,"volume":36745497},{"timestamp":1446125400,"date":"2015-10-29","index":10348,"close":32.99,"high":34.06,"low":32.41,"open":32.5,"volume":75916247},{"timestamp":1446211800,"date":"2015-10-30","index":10349,"close":32.09,"high":33.11,"low":32,"open":32.99,"volume":60213861},{"timestamp":1446474600,"date":"2015-11-02","index":10350,"close":33.26,"high":33.44,"low":32.4,"open":32.42,"volume":41633632},{"timestamp":1446561000,"date":"2015-11-03","index":10351,"close":33.18,"high":33.24,"low":32.87,"open":33.2,"volume":31138111},{"timestamp":1446647400,"date":"2015-11-04","index":10352,"close":32.39,"high":33.18,"low":32.34,"open":33.13,"volume":32544358},{"timestamp":1446733800,"date":"2015-11-05","index":10353,"close":32.4,"high":32.53,"low":32.25,"open":32.48,"volume":21599306},{"timestamp":1446820200,"date":"2015-11-06","index":10354,"close":32.19,"high":32.31,"low":31.63,"open":32.18,"volume":32936868},{"timestamp":1447079400,"date":"2015-11-09","index":10355,"close":31.93,"high":32.13,"low":31.68,"open":32.06,"volume":28473915},{"timestamp":1447165800,"date":"2015-11-10","index":10356,"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":10271,"close":33.04,"high":33.06,"low":32.72,"open":32.75,"volume":19210415},{"timestamp":1436880600,"date":"2015-07-14","index":10272,"close":33.28,"high":33.35,"low":32.93,"open":32.98,"volume":19495311},{"timestamp":1436967000,"date":"2015-07-15","index":10273,"close":33.19,"high":33.32,"low":33.12,"open":33.23,"volume":20517375},{"timestamp":1437053400,"date":"2015-07-16","index":10274,"close":33.3,"high":33.4,"low":33.24,"open":33.34,"volume":16138637},{"timestamp":1437139800,"date":"2015-07-17","index":10275,"close":33.27,"high":33.28,"low":33.13,"open":33.22,"volume":17681482},{"timestamp":1437399000,"date":"2015-07-20","index":10276,"close":33.43,"high":33.56,"low":33.28,"open":33.33,"volume":15569899},{"timestamp":1437485400,"date":"2015-07-21","index":10277,"close":33.34,"high":33.53,"low":33.09,"open":33.43,"volume":18612164},{"timestamp":1437571800,"date":"2015-07-22","index":10278,"close":33.09,"high":33.4,"low":32.99,"open":33.26,"volume":18576645},{"timestamp":1437658200,"date":"2015-07-23","index":10279,"close":33,"high":33.21,"low":32.86,"open":33.2,"volume":13404877},{"timestamp":1437744600,"date":"2015-07-24","index":10280,"close":32.5,"high":32.94,"low":32.4,"open":32.86,"volume":22585217},{"timestamp":1438003800,"date":"2015-07-27","index":10281,"close":32.58,"high":32.64,"low":32.14,"open":32.42,"volume":33015180}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10282,"close":33.54,"high":33.65,"low":32.64,"open":33.15,"volume":38651339},{"timestamp":1438176600,"date":"2015-07-29","index":10283,"close":33.93,"high":34.28,"low":33.62,"open":33.66,"volume":47792049},{"timestamp":1438263000,"date":"2015-07-30","index":10284,"close":33.9,"high":34.16,"low":33.58,"open":33.85,"volume":22663003},{"timestamp":1438349400,"date":"2015-07-31","index":10285,"close":34.21,"high":34.59,"low":34.03,"open":34.07,"volume":30570638},{"timestamp":1438608600,"date":"2015-08-03","index":10286,"close":34.3,"high":34.44,"low":34.06,"open":34.43,"volume":18019606},{"timestamp":1438695000,"date":"2015-08-04","index":10287,"close":34.26,"high":34.36,"low":33.98,"open":34.36,"volume":27122898},{"timestamp":1438781400,"date":"2015-08-05","index":10288,"close":33.98,"high":34.32,"low":33.95,"open":34.22,"volume":25557181},{"timestamp":1438867800,"date":"2015-08-06","index":10289,"close":33.37,"high":34.14,"low":33.24,"open":34.12,"volume":25792856},{"timestamp":1438954200,"date":"2015-08-07","index":10290,"close":33.39,"high":33.49,"low":33.08,"open":33.37,"volume":15445105},{"timestamp":1439213400,"date":"2015-08-10","index":10291,"close":33.55,"high":33.65,"low":33.33,"open":33.41,"volume":16462742},{"timestamp":1439299800,"date":"2015-08-11","index":10292,"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":10208,"close":33.29,"high":33.71,"low":33.22,"open":33.54,"volume":36155573},{"timestamp":1429018200,"date":"2015-04-14","index":10209,"close":33.24,"high":33.5,"low":33.12,"open":33.25,"volume":16844712},{"timestamp":1429104600,"date":"2015-04-15","index":10210,"close":33.41,"high":33.65,"low":33.32,"open":33.59,"volume":31173209},{"timestamp":1429191000,"date":"2015-04-16","index":10211,"close":33.39,"high":33.48,"low":33.23,"open":33.27,"volume":20637742},{"timestamp":1429277400,"date":"2015-04-17","index":10212,"close":33.24,"high":33.27,"low":33,"open":33.21,"volume":30265610},{"timestamp":1429536600,"date":"2015-04-20","index":10213,"close":33.22,"high":33.43,"low":33.15,"open":33.24,"volume":23612551},{"timestamp":1429623000,"date":"2015-04-21","index":10214,"close":33.1,"high":33.59,"low":33.02,"open":33.3,"volume":23256932},{"timestamp":1429709400,"date":"2015-04-22","index":10215,"close":33.14,"high":33.29,"low":33.02,"open":33.04,"volume":15352880},{"timestamp":1429795800,"date":"2015-04-23","index":10216,"close":33.55,"high":33.59,"low":33.04,"open":33.1,"volume":23932019},{"timestamp":1429882200,"date":"2015-04-24","index":10217,"close":33.46,"high":33.59,"low":33.25,"open":33.4,"volume":24032570},{"timestamp":1430141400,"date":"2015-04-27","index":10218,"close":32.82,"high":33.64,"low":32.66,"open":33.53,"volume":44786673}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10219,"close":32.71,"high":33.09,"low":32.4,"open":32.96,"volume":48659807},{"timestamp":1430314200,"date":"2015-04-29","index":10220,"close":32.53,"high":32.69,"low":32.21,"open":32.42,"volume":39572852},{"timestamp":1430400600,"date":"2015-04-30","index":10221,"close":32.19,"high":32.48,"low":31.98,"open":32.36,"volume":29205391},{"timestamp":1430487000,"date":"2015-05-01","index":10222,"close":32.33,"high":32.46,"low":32.13,"open":32.13,"volume":22706744},{"timestamp":1430746200,"date":"2015-05-04","index":10223,"close":32.56,"high":32.74,"low":32.31,"open":32.36,"volume":24864282},{"timestamp":1430832600,"date":"2015-05-05","index":10224,"close":32.37,"high":32.67,"low":32.27,"open":32.61,"volume":23590839},{"timestamp":1430919000,"date":"2015-05-06","index":10225,"close":31.75,"high":32.16,"low":31.51,"open":32.02,"volume":28309913},{"timestamp":1431005400,"date":"2015-05-07","index":10226,"close":31.86,"high":32.02,"low":31.62,"open":31.73,"volume":22669959},{"timestamp":1431091800,"date":"2015-05-08","index":10227,"close":32.28,"high":32.4,"low":32.07,"open":32.08,"volume":21514037},{"timestamp":1431351000,"date":"2015-05-11","index":10228,"close":32.22,"high":32.5,"low":32.2,"open":32.34,"volume":27898853},{"timestamp":1431437400,"date":"2015-05-12","index":10229,"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":10145,"close":30.98,"high":31.02,"low":30.76,"open":30.82,"volume":26083022},{"timestamp":1421073000,"date":"2015-01-12","index":10146,"close":31.09,"high":31.2,"low":30.94,"open":31,"volume":24867865},{"timestamp":1421159400,"date":"2015-01-13","index":10147,"close":30.78,"high":31.53,"low":30.47,"open":31.2,"volume":35989568},{"timestamp":1421245800,"date":"2015-01-14","index":10148,"close":30.82,"high":31.04,"low":30.48,"open":30.56,"volume":32301727},{"timestamp":1421332200,"date":"2015-01-15","index":10149,"close":30.74,"high":31.09,"low":30.6,"open":30.96,"volume":27009593},{"timestamp":1421418600,"date":"2015-01-16","index":10150,"close":31.12,"high":31.14,"low":30.61,"open":30.64,"volume":25146648},{"timestamp":1421764200,"date":"2015-01-20","index":10151,"close":31.4,"high":31.41,"low":30.87,"open":31.28,"volume":44449393},{"timestamp":1421850600,"date":"2015-01-21","index":10152,"close":30.97,"high":31.78,"low":30.89,"open":31.23,"volume":35027793},{"timestamp":1421937000,"date":"2015-01-22","index":10153,"close":31.13,"high":31.15,"low":30.41,"open":31,"volume":31389069},{"timestamp":1422023400,"date":"2015-01-23","index":10154,"close":30.79,"high":31.21,"low":30.77,"open":31.19,"volume":27378599},{"timestamp":1422282600,"date":"2015-01-26","index":10155,"close":31.12,"high":31.17,"low":30.52,"open":30.81,"volume":28285566}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":10156,"close":30.93,"high":31.64,"low":30.65,"open":30.68,"volume":42732322},{"timestamp":1422455400,"date":"2015-01-28","index":10157,"close":30.31,"high":31.44,"low":29.9,"open":30.9,"volume":33774481},{"timestamp":1422541800,"date":"2015-01-29","index":10158,"close":30.2,"high":30.32,"low":29.92,"open":30.28,"volume":30735905},{"timestamp":1422628200,"date":"2015-01-30","index":10159,"close":29.65,"high":30.17,"low":29.6,"open":30.05,"volume":45396623},{"timestamp":1422887400,"date":"2015-02-02","index":10160,"close":30.03,"high":30.03,"low":29.43,"open":29.83,"volume":24549979},{"timestamp":1422973800,"date":"2015-02-03","index":10161,"close":30.38,"high":30.51,"low":29.85,"open":30.21,"volume":34785267},{"timestamp":1423060200,"date":"2015-02-04","index":10162,"close":30.43,"high":30.62,"low":30.09,"open":30.33,"volume":38671365},{"timestamp":1423146600,"date":"2015-02-05","index":10163,"close":31.3,"high":31.5,"low":30.93,"open":31.35,"volume":62653660},{"timestamp":1423233000,"date":"2015-02-06","index":10164,"close":31.47,"high":31.71,"low":31.05,"open":31.27,"volume":36868498},{"timestamp":1423492200,"date":"2015-02-09","index":10165,"close":31.38,"high":31.65,"low":31.17,"open":31.29,"volume":32236379},{"timestamp":1423578600,"date":"2015-02-10","index":10166,"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":10084,"close":27.01,"high":27.79,"low":26.96,"open":27.67,"volume":35930228},{"timestamp":1413293400,"date":"2014-10-14","index":10085,"close":27,"high":27.32,"low":26.94,"open":27.17,"volume":24516462},{"timestamp":1413379800,"date":"2014-10-15","index":10086,"close":26.75,"high":26.85,"low":26.15,"open":26.75,"volume":43407620},{"timestamp":1413466200,"date":"2014-10-16","index":10087,"close":26.28,"high":26.57,"low":26.1,"open":26.44,"volume":39843835},{"timestamp":1413552600,"date":"2014-10-17","index":10088,"close":26.4,"high":26.57,"low":26.21,"open":26.39,"volume":34331731},{"timestamp":1413811800,"date":"2014-10-20","index":10089,"close":26.5,"high":26.54,"low":26.19,"open":26.44,"volume":41027372},{"timestamp":1413898200,"date":"2014-10-21","index":10090,"close":26.83,"high":27.06,"low":26.57,"open":26.68,"volume":38453714},{"timestamp":1413984600,"date":"2014-10-22","index":10091,"close":26.85,"high":27.03,"low":26.57,"open":26.8,"volume":32451184},{"timestamp":1414071000,"date":"2014-10-23","index":10092,"close":27.13,"high":27.39,"low":27.11,"open":27.18,"volume":32436955},{"timestamp":1414157400,"date":"2014-10-24","index":10093,"close":27.62,"high":27.77,"low":27.24,"open":27.32,"volume":29959845},{"timestamp":1414416600,"date":"2014-10-27","index":10094,"close":27.54,"high":27.71,"low":27.47,"open":27.6,"volume":24207323}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10095,"close":27.6,"high":27.8,"low":27.38,"open":27.68,"volume":34131050},{"timestamp":1414589400,"date":"2014-10-29","index":10096,"close":27.98,"high":28.11,"low":27.55,"open":27.66,"volume":28814990},{"timestamp":1414675800,"date":"2014-10-30","index":10097,"close":28.31,"high":28.44,"low":27.88,"open":27.88,"volume":22236449},{"timestamp":1414762200,"date":"2014-10-31","index":10098,"close":28.42,"high":28.65,"low":28.28,"open":28.47,"volume":26555741},{"timestamp":1415025000,"date":"2014-11-03","index":10099,"close":28.64,"high":28.65,"low":28.33,"open":28.37,"volume":22908374},{"timestamp":1415111400,"date":"2014-11-04","index":10100,"close":28.73,"high":28.75,"low":28.34,"open":28.6,"volume":25702949},{"timestamp":1415197800,"date":"2014-11-05","index":10101,"close":28.5,"high":28.85,"low":28.42,"open":28.81,"volume":20878159},{"timestamp":1415284200,"date":"2014-11-06","index":10102,"close":28.5,"high":28.71,"low":28.43,"open":28.54,"volume":17409340},{"timestamp":1415370600,"date":"2014-11-07","index":10103,"close":28.39,"high":28.59,"low":28.24,"open":28.59,"volume":18200472},{"timestamp":1415629800,"date":"2014-11-10","index":10104,"close":28.65,"high":28.73,"low":28.28,"open":28.43,"volume":24073782},{"timestamp":1415716200,"date":"2014-11-11","index":10105,"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":10020,"close":28.69,"high":28.78,"low":28.56,"open":28.64,"volume":21589820},{"timestamp":1405431000,"date":"2014-07-15","index":10021,"close":28.85,"high":29.05,"low":28.65,"open":28.65,"volume":32000494},{"timestamp":1405517400,"date":"2014-07-16","index":10022,"close":29.37,"high":29.38,"low":28.81,"open":28.95,"volume":37260165},{"timestamp":1405603800,"date":"2014-07-17","index":10023,"close":28.98,"high":29.71,"low":28.96,"open":29.22,"volume":34447039},{"timestamp":1405690200,"date":"2014-07-18","index":10024,"close":29.16,"high":29.17,"low":28.79,"open":28.97,"volume":25720973},{"timestamp":1405949400,"date":"2014-07-21","index":10025,"close":28.8,"high":29.07,"low":28.75,"open":28.87,"volume":23992624},{"timestamp":1406035800,"date":"2014-07-22","index":10026,"close":28.93,"high":29.14,"low":28.84,"open":28.98,"volume":19754384},{"timestamp":1406122200,"date":"2014-07-23","index":10027,"close":28.83,"high":29.12,"low":28.77,"open":29.12,"volume":22255632},{"timestamp":1406208600,"date":"2014-07-24","index":10028,"close":28.79,"high":29,"low":28.77,"open":28.81,"volume":15640306},{"timestamp":1406295000,"date":"2014-07-25","index":10029,"close":28.64,"high":28.8,"low":28.54,"open":28.77,"volume":15284581},{"timestamp":1406554200,"date":"2014-07-28","index":10030,"close":28.56,"high":28.62,"low":28.25,"open":28.26,"volume":28762290}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10031,"close":28.21,"high":28.93,"low":28.17,"open":28.78,"volume":39960934},{"timestamp":1406727000,"date":"2014-07-30","index":10032,"close":27.76,"high":28.03,"low":27.54,"open":28,"volume":35826092},{"timestamp":1406813400,"date":"2014-07-31","index":10033,"close":27.23,"high":27.82,"low":27.23,"open":27.76,"volume":40419003},{"timestamp":1406899800,"date":"2014-08-01","index":10034,"close":27.38,"high":27.61,"low":27.22,"open":27.23,"volume":33034046},{"timestamp":1407159000,"date":"2014-08-04","index":10035,"close":27.28,"high":27.48,"low":27.13,"open":27.47,"volume":25448514},{"timestamp":1407245400,"date":"2014-08-05","index":10036,"close":26.95,"high":27.24,"low":26.84,"open":27.12,"volume":29181571},{"timestamp":1407331800,"date":"2014-08-06","index":10037,"close":26.83,"high":26.94,"low":26.65,"open":26.85,"volume":24642731},{"timestamp":1407418200,"date":"2014-08-07","index":10038,"close":26.6,"high":26.98,"low":26.49,"open":26.98,"volume":32163126},{"timestamp":1407504600,"date":"2014-08-08","index":10039,"close":26.89,"high":26.94,"low":26.44,"open":26.64,"volume":31736256},{"timestamp":1407763800,"date":"2014-08-11","index":10040,"close":26.8,"high":27.13,"low":26.75,"open":27.07,"volume":23246813},{"timestamp":1407850200,"date":"2014-08-12","index":10041,"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":9961,"close":28.7,"high":28.84,"low":28.53,"open":28.61,"volume":27969787},{"timestamp":1398087000,"date":"2014-04-21","index":9962,"close":29.28,"high":29.35,"low":28.84,"open":28.98,"volume":31972985},{"timestamp":1398173400,"date":"2014-04-22","index":9963,"close":29.41,"high":29.65,"low":29.27,"open":29.27,"volume":27377439},{"timestamp":1398259800,"date":"2014-04-23","index":9964,"close":29.34,"high":29.58,"low":29.18,"open":29.58,"volume":21599833},{"timestamp":1398346200,"date":"2014-04-24","index":9965,"close":29.14,"high":29.32,"low":28.65,"open":29.32,"volume":26311845},{"timestamp":1398432600,"date":"2014-04-25","index":9966,"close":29.17,"high":29.22,"low":28.98,"open":29.16,"volume":19677653},{"timestamp":1398691800,"date":"2014-04-28","index":9967,"close":30.4,"high":30.69,"low":29.76,"open":29.97,"volume":75278366},{"timestamp":1398778200,"date":"2014-04-29","index":9968,"close":30.13,"high":30.45,"low":29.79,"open":30.42,"volume":41800691},{"timestamp":1398864600,"date":"2014-04-30","index":9969,"close":29.68,"high":30.3,"low":29.62,"open":30.13,"volume":38507363},{"timestamp":1398951000,"date":"2014-05-01","index":9970,"close":29.55,"high":29.96,"low":29.35,"open":29.49,"volume":43749221},{"timestamp":1399037400,"date":"2014-05-02","index":9971,"close":29.17,"high":29.47,"low":28.98,"open":29.43,"volume":43960759}],"post":[{"timestamp":1399296600,"date":"2014-05-05","index":9972,"close":28.43,"high":28.72,"low":28.32,"open":28.71,"volume":57867340},{"timestamp":1399383000,"date":"2014-05-06","index":9973,"close":27.92,"high":28.47,"low":27.83,"open":28.46,"volume":57674669},{"timestamp":1399469400,"date":"2014-05-07","index":9974,"close":27.53,"high":27.97,"low":27.37,"open":27.65,"volume":51703338},{"timestamp":1399555800,"date":"2014-05-08","index":9975,"close":27.68,"high":27.93,"low":27.5,"open":27.63,"volume":38042444},{"timestamp":1399642200,"date":"2014-05-09","index":9976,"close":27.54,"high":27.71,"low":27.3,"open":27.61,"volume":41102100},{"timestamp":1399901400,"date":"2014-05-12","index":9977,"close":27.64,"high":27.87,"low":27.54,"open":27.84,"volume":22824054},{"timestamp":1399987800,"date":"2014-05-13","index":9978,"close":27.7,"high":27.89,"low":27.61,"open":27.62,"volume":27706920},{"timestamp":1400074200,"date":"2014-05-14","index":9979,"close":27.61,"high":27.78,"low":27.44,"open":27.65,"volume":28226858},{"timestamp":1400160600,"date":"2014-05-15","index":9980,"close":27.57,"high":27.69,"low":27.43,"open":27.58,"volume":28286093},{"timestamp":1400247000,"date":"2014-05-16","index":9981,"close":27.63,"high":28.04,"low":27.51,"open":27.51,"volume":37632332},{"timestamp":1400506200,"date":"2014-05-19","index":9982,"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":9894,"close":29.12,"high":29.36,"low":28.94,"open":29.26,"volume":22890877},{"timestamp":1389623400,"date":"2014-01-13","index":9895,"close":28.98,"high":29.44,"low":28.88,"open":29.28,"volume":25276396},{"timestamp":1389709800,"date":"2014-01-14","index":9896,"close":29.41,"high":29.46,"low":28.98,"open":29.01,"volume":34757336},{"timestamp":1389796200,"date":"2014-01-15","index":9897,"close":29.58,"high":29.71,"low":29.27,"open":29.46,"volume":30372907},{"timestamp":1389882600,"date":"2014-01-16","index":9898,"close":29.57,"high":29.81,"low":29.5,"open":29.58,"volume":19576047},{"timestamp":1389969000,"date":"2014-01-17","index":9899,"close":29.5,"high":29.69,"low":29.36,"open":29.65,"volume":22790853},{"timestamp":1390314600,"date":"2014-01-21","index":9900,"close":29.63,"high":29.8,"low":29.36,"open":29.72,"volume":25355656},{"timestamp":1390401000,"date":"2014-01-22","index":9901,"close":29.67,"high":29.73,"low":29.5,"open":29.71,"volume":23554265},{"timestamp":1390487400,"date":"2014-01-23","index":9902,"close":29.42,"high":29.63,"low":29.33,"open":29.43,"volume":26367391},{"timestamp":1390573800,"date":"2014-01-24","index":9903,"close":28.55,"high":29.37,"low":28.52,"open":29.28,"volume":38059518},{"timestamp":1390833000,"date":"2014-01-27","index":9904,"close":28.14,"high":28.7,"low":28.14,"open":28.5,"volume":34880233}],"post":[{"timestamp":1390919400,"date":"2014-01-28","index":9905,"close":28.86,"high":29.17,"low":28.59,"open":28.88,"volume":35917158},{"timestamp":1391005800,"date":"2014-01-29","index":9906,"close":28.57,"high":28.9,"low":28.46,"open":28.69,"volume":30796615},{"timestamp":1391092200,"date":"2014-01-30","index":9907,"close":29.24,"high":29.27,"low":28.66,"open":28.84,"volume":33832873},{"timestamp":1391178600,"date":"2014-01-31","index":9908,"close":28.84,"high":29.09,"low":28.66,"open":28.99,"volume":43648037},{"timestamp":1391437800,"date":"2014-02-03","index":9909,"close":29.03,"high":30.07,"low":29,"open":29.44,"volume":64621372},{"timestamp":1391524200,"date":"2014-02-04","index":9910,"close":29.83,"high":30.36,"low":29.03,"open":30.02,"volume":49779050},{"timestamp":1391610600,"date":"2014-02-05","index":9911,"close":29.08,"high":29.58,"low":29.01,"open":29.4,"volume":39166429},{"timestamp":1391697000,"date":"2014-02-06","index":9912,"close":29.26,"high":29.33,"low":29.03,"open":29.14,"volume":24839618},{"timestamp":1391783400,"date":"2014-02-07","index":9913,"close":29.62,"high":29.68,"low":29.04,"open":29.26,"volume":29310791},{"timestamp":1392042600,"date":"2014-02-10","index":9914,"close":29.86,"high":29.86,"low":29.54,"open":29.66,"volume":23811336},{"timestamp":1392129000,"date":"2014-02-11","index":9915,"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":9833,"close":27.85,"high":27.86,"low":27.09,"open":27.1,"volume":30541547},{"timestamp":1381843800,"date":"2013-10-15","index":9834,"close":27.67,"high":27.78,"low":27.52,"open":27.71,"volume":33198892},{"timestamp":1381930200,"date":"2013-10-16","index":9835,"close":28.27,"high":28.28,"low":27.69,"open":27.76,"volume":33199524},{"timestamp":1382016600,"date":"2013-10-17","index":9836,"close":28.71,"high":28.71,"low":28.17,"open":28.29,"volume":31330255},{"timestamp":1382103000,"date":"2013-10-18","index":9837,"close":28.95,"high":29.17,"low":28.54,"open":28.64,"volume":45908235},{"timestamp":1382362200,"date":"2013-10-21","index":9838,"close":28.84,"high":29.07,"low":28.8,"open":28.91,"volume":25365564},{"timestamp":1382448600,"date":"2013-10-22","index":9839,"close":29.11,"high":29.35,"low":28.78,"open":28.82,"volume":33908339},{"timestamp":1382535000,"date":"2013-10-23","index":9840,"close":29.03,"high":29.28,"low":29.01,"open":29.08,"volume":26277801},{"timestamp":1382621400,"date":"2013-10-24","index":9841,"close":29.04,"high":29.33,"low":28.99,"open":29.11,"volume":26983665},{"timestamp":1382707800,"date":"2013-10-25","index":9842,"close":29.04,"high":29.12,"low":28.86,"open":28.92,"volume":25755228},{"timestamp":1382967000,"date":"2013-10-28","index":9843,"close":29.17,"high":29.23,"low":28.89,"open":28.89,"volume":27074520}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":9844,"close":29.65,"high":29.74,"low":29.24,"open":29.26,"volume":36339074},{"timestamp":1383139800,"date":"2013-10-30","index":9845,"close":29.35,"high":29.68,"low":29.22,"open":29.65,"volume":23660087},{"timestamp":1383226200,"date":"2013-10-31","index":9846,"close":29.12,"high":29.48,"low":29.08,"open":29.2,"volume":31998702},{"timestamp":1383312600,"date":"2013-11-01","index":9847,"close":29.57,"high":29.66,"low":29.12,"open":29.13,"volume":29524543},{"timestamp":1383575400,"date":"2013-11-04","index":9848,"close":29.66,"high":29.79,"low":29.53,"open":29.56,"volume":19821735},{"timestamp":1383661800,"date":"2013-11-05","index":9849,"close":29.64,"high":29.73,"low":29.43,"open":29.59,"volume":19942734},{"timestamp":1383748200,"date":"2013-11-06","index":9850,"close":29.38,"high":29.72,"low":29.28,"open":29.63,"volume":26370448},{"timestamp":1383834600,"date":"2013-11-07","index":9851,"close":29.33,"high":29.64,"low":29.33,"open":29.4,"volume":26505676},{"timestamp":1383921000,"date":"2013-11-08","index":9852,"close":29.72,"high":29.74,"low":29.16,"open":29.3,"volume":26370764},{"timestamp":1384180200,"date":"2013-11-11","index":9853,"close":29.64,"high":29.7,"low":29.56,"open":29.62,"volume":17820716},{"timestamp":1384266600,"date":"2013-11-12","index":9854,"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":9769,"close":27.31,"high":27.41,"low":27.07,"open":27.31,"volume":29641326},{"timestamp":1373981400,"date":"2013-07-16","index":9770,"close":27.21,"high":27.48,"low":27.15,"open":27.36,"volume":36735800},{"timestamp":1374067800,"date":"2013-07-17","index":9771,"close":27.21,"high":27.46,"low":27.17,"open":27.31,"volume":27448057},{"timestamp":1374154200,"date":"2013-07-18","index":9772,"close":27.03,"high":27.31,"low":27,"open":27.2,"volume":33364897},{"timestamp":1374240600,"date":"2013-07-19","index":9773,"close":27.6,"high":27.74,"low":26.91,"open":27.05,"volume":51681309},{"timestamp":1374499800,"date":"2013-07-22","index":9774,"close":27.85,"high":27.9,"low":27.51,"open":27.51,"volume":30326637},{"timestamp":1374586200,"date":"2013-07-23","index":9775,"close":27.91,"high":28.02,"low":27.82,"open":27.87,"volume":28743529},{"timestamp":1374672600,"date":"2013-07-24","index":9776,"close":27.78,"high":28.04,"low":27.69,"open":27.93,"volume":25112182},{"timestamp":1374759000,"date":"2013-07-25","index":9777,"close":27.69,"high":27.75,"low":27.21,"open":27.54,"volume":27776800},{"timestamp":1374845400,"date":"2013-07-26","index":9778,"close":27.87,"high":27.9,"low":27.43,"open":27.44,"volume":28032816},{"timestamp":1375104600,"date":"2013-07-29","index":9779,"close":28.03,"high":28.38,"low":27.8,"open":27.89,"volume":49091315}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":9780,"close":28.15,"high":28.87,"low":28.12,"open":28.36,"volume":46511650},{"timestamp":1375277400,"date":"2013-07-31","index":9781,"close":27.73,"high":28.24,"low":27.71,"open":27.93,"volume":33001267},{"timestamp":1375363800,"date":"2013-08-01","index":9782,"close":27.62,"high":27.94,"low":27.5,"open":27.92,"volume":33414435},{"timestamp":1375450200,"date":"2013-08-02","index":9783,"close":27.87,"high":27.9,"low":27.47,"open":27.47,"volume":23168185},{"timestamp":1375709400,"date":"2013-08-05","index":9784,"close":27.69,"high":27.86,"low":27.64,"open":27.8,"volume":15169906},{"timestamp":1375795800,"date":"2013-08-06","index":9785,"close":27.84,"high":27.91,"low":27.69,"open":27.74,"volume":26077014},{"timestamp":1375882200,"date":"2013-08-07","index":9786,"close":27.76,"high":27.94,"low":27.69,"open":27.77,"volume":22556549},{"timestamp":1375968600,"date":"2013-08-08","index":9787,"close":27.64,"high":27.8,"low":27.53,"open":27.71,"volume":23748623},{"timestamp":1376055000,"date":"2013-08-09","index":9788,"close":27.71,"high":27.76,"low":27.52,"open":27.59,"volume":20785196},{"timestamp":1376314200,"date":"2013-08-12","index":9789,"close":27.69,"high":27.73,"low":27.54,"open":27.58,"volume":20527599},{"timestamp":1376400600,"date":"2013-08-13","index":9790,"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":9706,"close":28.89,"high":29.4,"low":28.89,"open":29.04,"volume":49449991},{"timestamp":1366119000,"date":"2013-04-16","index":9707,"close":29.35,"high":29.4,"low":28.92,"open":28.98,"volume":33158418},{"timestamp":1366205400,"date":"2013-04-17","index":9708,"close":29.29,"high":29.35,"low":28.97,"open":29.22,"volume":33984649},{"timestamp":1366291800,"date":"2013-04-18","index":9709,"close":29.02,"high":29.35,"low":28.92,"open":29.27,"volume":33504236},{"timestamp":1366378200,"date":"2013-04-19","index":9710,"close":29.47,"high":29.47,"low":29.04,"open":29.16,"volume":30811582},{"timestamp":1366637400,"date":"2013-04-22","index":9711,"close":29.35,"high":29.51,"low":29.18,"open":29.49,"volume":27501917},{"timestamp":1366723800,"date":"2013-04-23","index":9712,"close":29.49,"high":29.55,"low":29.06,"open":29.39,"volume":35064683},{"timestamp":1366810200,"date":"2013-04-24","index":9713,"close":29.03,"high":29.54,"low":28.99,"open":29.49,"volume":33218813},{"timestamp":1366896600,"date":"2013-04-25","index":9714,"close":28.71,"high":29.09,"low":28.39,"open":29.08,"volume":37503850},{"timestamp":1366983000,"date":"2013-04-26","index":9715,"close":28.55,"high":28.62,"low":27.31,"open":27.73,"volume":56938556},{"timestamp":1367242200,"date":"2013-04-29","index":9716,"close":28.87,"high":29.01,"low":28.4,"open":28.58,"volume":29225944}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9717,"close":27.58,"high":28.36,"low":27.54,"open":27.91,"volume":73771463},{"timestamp":1367415000,"date":"2013-05-01","index":9718,"close":27.42,"high":28.21,"low":27.32,"open":27.35,"volume":47523595},{"timestamp":1367501400,"date":"2013-05-02","index":9719,"close":27.77,"high":27.83,"low":27.5,"open":27.54,"volume":33580651},{"timestamp":1367587800,"date":"2013-05-03","index":9720,"close":27.48,"high":28.11,"low":27.23,"open":28.02,"volume":46189758},{"timestamp":1367847000,"date":"2013-05-06","index":9721,"close":27.25,"high":27.45,"low":27.23,"open":27.45,"volume":34897518},{"timestamp":1367933400,"date":"2013-05-07","index":9722,"close":27.54,"high":27.69,"low":27.35,"open":27.41,"volume":32626043},{"timestamp":1368019800,"date":"2013-05-08","index":9723,"close":27.26,"high":27.53,"low":27.12,"open":27.41,"volume":32409551},{"timestamp":1368106200,"date":"2013-05-09","index":9724,"close":27.13,"high":27.3,"low":26.96,"open":27.28,"volume":29331661},{"timestamp":1368192600,"date":"2013-05-10","index":9725,"close":27.25,"high":27.32,"low":27.11,"open":27.13,"volume":34849140},{"timestamp":1368451800,"date":"2013-05-13","index":9726,"close":27.87,"high":27.87,"low":27.2,"open":27.28,"volume":35360330},{"timestamp":1368538200,"date":"2013-05-14","index":9727,"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":9643,"close":25.16,"high":25.46,"low":25.14,"open":25.37,"volume":29319856},{"timestamp":1358173800,"date":"2013-01-14","index":9644,"close":25.37,"high":25.5,"low":25.19,"open":25.25,"volume":25330360},{"timestamp":1358260200,"date":"2013-01-15","index":9645,"close":25.26,"high":25.28,"low":25.14,"open":25.23,"volume":31553914},{"timestamp":1358346600,"date":"2013-01-16","index":9646,"close":25.25,"high":25.26,"low":25.14,"open":25.17,"volume":30049856},{"timestamp":1358433000,"date":"2013-01-17","index":9647,"close":25.46,"high":25.58,"low":25.27,"open":25.38,"volume":39122372},{"timestamp":1358519400,"date":"2013-01-18","index":9648,"close":25.18,"high":25.3,"low":24.99,"open":25.22,"volume":57740228},{"timestamp":1358865000,"date":"2013-01-22","index":9649,"close":25.31,"high":25.31,"low":25.07,"open":25.21,"volume":34011315},{"timestamp":1358951400,"date":"2013-01-23","index":9650,"close":25.28,"high":25.37,"low":25.09,"open":25.16,"volume":32838951},{"timestamp":1359037800,"date":"2013-01-24","index":9651,"close":25.47,"high":25.9,"low":25.46,"open":25.49,"volume":46845030},{"timestamp":1359124200,"date":"2013-01-25","index":9652,"close":25.62,"high":25.62,"low":25.39,"open":25.6,"volume":54951871},{"timestamp":1359383400,"date":"2013-01-28","index":9653,"close":25.46,"high":25.75,"low":25.46,"open":25.71,"volume":48228194}],"post":[{"timestamp":1359469800,"date":"2013-01-29","index":9654,"close":26.28,"high":26.41,"low":25.46,"open":25.56,"volume":80102314},{"timestamp":1359556200,"date":"2013-01-30","index":9655,"close":26.1,"high":26.25,"low":25.99,"open":26.12,"volume":47638060},{"timestamp":1359642600,"date":"2013-01-31","index":9656,"close":25.88,"high":26.16,"low":25.88,"open":26.02,"volume":34747323},{"timestamp":1359729000,"date":"2013-02-01","index":9657,"close":26.21,"high":26.38,"low":25.97,"open":26.17,"volume":36676987},{"timestamp":1359988200,"date":"2013-02-04","index":9658,"close":25.78,"high":26.07,"low":25.78,"open":25.97,"volume":32521802},{"timestamp":1360074600,"date":"2013-02-05","index":9659,"close":26.1,"high":26.19,"low":25.83,"open":25.84,"volume":28883711},{"timestamp":1360161000,"date":"2013-02-06","index":9660,"close":25.92,"high":26.09,"low":25.89,"open":26.02,"volume":29236801},{"timestamp":1360247400,"date":"2013-02-07","index":9661,"close":25.58,"high":25.96,"low":25.55,"open":25.93,"volume":40492677},{"timestamp":1360333800,"date":"2013-02-08","index":9662,"close":25.5,"high":25.65,"low":25.42,"open":25.58,"volume":39466608},{"timestamp":1360593000,"date":"2013-02-11","index":9663,"close":25.75,"high":25.83,"low":25.51,"open":25.51,"volume":27722308},{"timestamp":1360679400,"date":"2013-02-12","index":9664,"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":9584,"close":24.26,"high":24.31,"low":23.85,"open":23.88,"volume":32580194},{"timestamp":1350394200,"date":"2012-10-16","index":9585,"close":24.48,"high":24.6,"low":24.34,"open":24.37,"volume":27133544},{"timestamp":1350480600,"date":"2012-10-17","index":9586,"close":24.52,"high":24.6,"low":24.4,"open":24.54,"volume":22876332},{"timestamp":1350567000,"date":"2012-10-18","index":9587,"close":24.71,"high":24.75,"low":24.36,"open":24.37,"volume":28790748},{"timestamp":1350653400,"date":"2012-10-19","index":9588,"close":24.44,"high":24.67,"low":24.29,"open":24.62,"volume":42465660},{"timestamp":1350912600,"date":"2012-10-22","index":9589,"close":24.29,"high":24.42,"low":24.07,"open":24.36,"volume":25659735},{"timestamp":1350999000,"date":"2012-10-23","index":9590,"close":23.9,"high":24.06,"low":23.74,"open":24,"volume":28862736},{"timestamp":1351085400,"date":"2012-10-24","index":9591,"close":24.01,"high":24.24,"low":23.92,"open":23.98,"volume":29442647},{"timestamp":1351171800,"date":"2012-10-25","index":9592,"close":24.3,"high":24.35,"low":24.06,"open":24.17,"volume":27433512},{"timestamp":1351258200,"date":"2012-10-26","index":9593,"close":24.13,"high":24.35,"low":24.08,"open":24.17,"volume":22178163},{"timestamp":1351690200,"date":"2012-10-31","index":9594,"close":23.6,"high":24.43,"low":23.59,"open":24.34,"volume":40352495}],"post":[{"timestamp":1351776600,"date":"2012-11-01","index":9595,"close":23.29,"high":23.55,"low":23.14,"open":23.55,"volume":57376598},{"timestamp":1351863000,"date":"2012-11-02","index":9596,"close":23.29,"high":23.6,"low":23.29,"open":23.44,"volume":32793734},{"timestamp":1352125800,"date":"2012-11-05","index":9597,"close":23.32,"high":23.45,"low":23.17,"open":23.17,"volume":21531428},{"timestamp":1352212200,"date":"2012-11-06","index":9598,"close":23.44,"high":23.68,"low":23.31,"open":23.35,"volume":31404246},{"timestamp":1352298600,"date":"2012-11-07","index":9599,"close":22.93,"high":23.36,"low":22.76,"open":23.21,"volume":52061276},{"timestamp":1352385000,"date":"2012-11-08","index":9600,"close":22.92,"high":23.15,"low":22.79,"open":22.92,"volume":37608196},{"timestamp":1352471400,"date":"2012-11-09","index":9601,"close":22.93,"high":23.17,"low":22.79,"open":22.83,"volume":34255000},{"timestamp":1352730600,"date":"2012-11-12","index":9602,"close":22.87,"high":23.13,"low":22.79,"open":22.91,"volume":24773005},{"timestamp":1352817000,"date":"2012-11-13","index":9603,"close":22.82,"high":23.08,"low":22.63,"open":22.77,"volume":27530796},{"timestamp":1352903400,"date":"2012-11-14","index":9604,"close":22.59,"high":22.87,"low":22.52,"open":22.81,"volume":33072096},{"timestamp":1352989800,"date":"2012-11-15","index":9605,"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":9520,"close":21.94,"high":21.99,"low":21.55,"open":21.56,"volume":30868814},{"timestamp":1342531800,"date":"2012-07-17","index":9521,"close":22.41,"high":22.51,"low":21.92,"open":21.96,"volume":43323827},{"timestamp":1342618200,"date":"2012-07-18","index":9522,"close":22.46,"high":22.55,"low":22.28,"open":22.32,"volume":36780279},{"timestamp":1342704600,"date":"2012-07-19","index":9523,"close":22.58,"high":22.61,"low":22.26,"open":22.39,"volume":113013569},{"timestamp":1342791000,"date":"2012-07-20","index":9524,"close":22.49,"high":22.65,"low":22.42,"open":22.48,"volume":118359668},{"timestamp":1343050200,"date":"2012-07-23","index":9525,"close":22.39,"high":22.46,"low":22.18,"open":22.27,"volume":110434009},{"timestamp":1343136600,"date":"2012-07-24","index":9526,"close":22.18,"high":22.32,"low":21.89,"open":22.2,"volume":38608652},{"timestamp":1343223000,"date":"2012-07-25","index":9527,"close":22.13,"high":22.31,"low":21.92,"open":22.19,"volume":30251486},{"timestamp":1343309400,"date":"2012-07-26","index":9528,"close":22.29,"high":22.48,"low":22.23,"open":22.33,"volume":26874997},{"timestamp":1343395800,"date":"2012-07-27","index":9529,"close":22.61,"high":22.71,"low":22.31,"open":22.46,"volume":36427294},{"timestamp":1343655000,"date":"2012-07-30","index":9530,"close":22.5,"high":22.62,"low":22.36,"open":22.55,"volume":31293998}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9531,"close":22.81,"high":23.24,"low":22.68,"open":22.69,"volume":58289467},{"timestamp":1343827800,"date":"2012-08-01","index":9532,"close":22.71,"high":22.94,"low":22.51,"open":22.69,"volume":44843379},{"timestamp":1343914200,"date":"2012-08-02","index":9533,"close":22.69,"high":22.77,"low":22.42,"open":22.59,"volume":31750169},{"timestamp":1344000600,"date":"2012-08-03","index":9534,"close":23.04,"high":23.08,"low":22.86,"open":22.87,"volume":34861155},{"timestamp":1344259800,"date":"2012-08-06","index":9535,"close":23.02,"high":23.12,"low":22.96,"open":23,"volume":27235465},{"timestamp":1344346200,"date":"2012-08-07","index":9536,"close":22.52,"high":22.82,"low":22.51,"open":22.77,"volume":59418618},{"timestamp":1344432600,"date":"2012-08-08","index":9537,"close":22.61,"high":22.68,"low":22.49,"open":22.5,"volume":31970982},{"timestamp":1344519000,"date":"2012-08-09","index":9538,"close":22.65,"high":22.83,"low":22.5,"open":22.61,"volume":25883921},{"timestamp":1344605400,"date":"2012-08-10","index":9539,"close":22.71,"high":22.71,"low":22.53,"open":22.64,"volume":20884167},{"timestamp":1344864600,"date":"2012-08-13","index":9540,"close":22.5,"high":22.65,"low":22.45,"open":22.59,"volume":24283633},{"timestamp":1344951000,"date":"2012-08-14","index":9541,"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":9457,"close":20.85,"high":20.93,"low":20.65,"open":20.72,"volume":40057481},{"timestamp":1334669400,"date":"2012-04-17","index":9458,"close":21.17,"high":21.2,"low":20.84,"open":20.9,"volume":30670978},{"timestamp":1334755800,"date":"2012-04-18","index":9459,"close":21.3,"high":21.44,"low":21.02,"open":21.08,"volume":33252224},{"timestamp":1334842200,"date":"2012-04-19","index":9460,"close":21.2,"high":21.42,"low":21.06,"open":21.38,"volume":33149459},{"timestamp":1334928600,"date":"2012-04-20","index":9461,"close":21.4,"high":21.57,"low":21.14,"open":21.17,"volume":39868182},{"timestamp":1335187800,"date":"2012-04-23","index":9462,"close":21.23,"high":21.38,"low":21.18,"open":21.22,"volume":25905107},{"timestamp":1335274200,"date":"2012-04-24","index":9463,"close":21.47,"high":21.63,"low":21.2,"open":21.24,"volume":37466116},{"timestamp":1335360600,"date":"2012-04-25","index":9464,"close":21.71,"high":21.8,"low":21.57,"open":21.6,"volume":32351160},{"timestamp":1335447000,"date":"2012-04-26","index":9465,"close":21.88,"high":21.93,"low":21.65,"open":21.7,"volume":116828100},{"timestamp":1335533400,"date":"2012-04-27","index":9466,"close":21.9,"high":22.11,"low":21.8,"open":21.95,"volume":94141699},{"timestamp":1335792600,"date":"2012-04-30","index":9467,"close":21.73,"high":21.92,"low":21.63,"open":21.84,"volume":78951767}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9468,"close":21.61,"high":21.81,"low":21.39,"open":21.47,"volume":45485686},{"timestamp":1335965400,"date":"2012-05-02","index":9469,"close":21.5,"high":21.8,"low":21.42,"open":21.53,"volume":34983209},{"timestamp":1336051800,"date":"2012-05-03","index":9470,"close":21.44,"high":21.54,"low":21.36,"open":21.51,"volume":26455716},{"timestamp":1336138200,"date":"2012-05-04","index":9471,"close":21.23,"high":21.43,"low":21.14,"open":21.37,"volume":37495418},{"timestamp":1336397400,"date":"2012-05-07","index":9472,"close":21.3,"high":21.41,"low":21.1,"open":21.1,"volume":36663390},{"timestamp":1336483800,"date":"2012-05-08","index":9473,"close":21.27,"high":21.37,"low":21.13,"open":21.21,"volume":32590629},{"timestamp":1336570200,"date":"2012-05-09","index":9474,"close":21.3,"high":21.62,"low":20.83,"open":20.94,"volume":78414649},{"timestamp":1336656600,"date":"2012-05-10","index":9475,"close":21.66,"high":21.81,"low":21.46,"open":21.54,"volume":56212560},{"timestamp":1336743000,"date":"2012-05-11","index":9476,"close":21.49,"high":21.79,"low":21.47,"open":21.57,"volume":35545623},{"timestamp":1337002200,"date":"2012-05-14","index":9477,"close":21.43,"high":21.6,"low":21.27,"open":21.31,"volume":32691707},{"timestamp":1337088600,"date":"2012-05-15","index":9478,"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":9394,"close":20.72,"high":20.83,"low":20.59,"open":20.82,"volume":30636829},{"timestamp":1326810600,"date":"2012-01-17","index":9395,"close":20.82,"high":21.03,"low":20.77,"open":20.86,"volume":37463376},{"timestamp":1326897000,"date":"2012-01-18","index":9396,"close":20.84,"high":20.87,"low":20.65,"open":20.83,"volume":36335385},{"timestamp":1326983400,"date":"2012-01-19","index":9397,"close":20.72,"high":20.79,"low":20.48,"open":20.78,"volume":36785549},{"timestamp":1327069800,"date":"2012-01-20","index":9398,"close":20.78,"high":20.92,"low":20.62,"open":20.77,"volume":41954892},{"timestamp":1327329000,"date":"2012-01-23","index":9399,"close":20.6,"high":20.86,"low":20.52,"open":20.82,"volume":35547415},{"timestamp":1327415400,"date":"2012-01-24","index":9400,"close":20.55,"high":20.56,"low":20.42,"open":20.5,"volume":26784880},{"timestamp":1327501800,"date":"2012-01-25","index":9401,"close":20.61,"high":20.64,"low":20.37,"open":20.41,"volume":36653272},{"timestamp":1327588200,"date":"2012-01-26","index":9402,"close":20.52,"high":20.68,"low":20.39,"open":20.65,"volume":142995864},{"timestamp":1327674600,"date":"2012-01-27","index":9403,"close":20.38,"high":20.49,"low":20.35,"open":20.49,"volume":140047931},{"timestamp":1327933800,"date":"2012-01-30","index":9404,"close":20.47,"high":20.47,"low":20.19,"open":20.29,"volume":76210419}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":9405,"close":20.3,"high":20.67,"low":20.13,"open":20.62,"volume":58525247},{"timestamp":1328106600,"date":"2012-02-01","index":9406,"close":20.22,"high":20.43,"low":20.11,"open":20.16,"volume":47106844},{"timestamp":1328193000,"date":"2012-02-02","index":9407,"close":20.03,"high":20.22,"low":19.73,"open":20.14,"volume":60616067},{"timestamp":1328279400,"date":"2012-02-03","index":9408,"close":20.11,"high":20.16,"low":19.97,"open":20.1,"volume":43372311},{"timestamp":1328538600,"date":"2012-02-06","index":9409,"close":19.88,"high":20.09,"low":19.8,"open":20.05,"volume":33828235},{"timestamp":1328625000,"date":"2012-02-07","index":9410,"close":19.97,"high":20.02,"low":19.73,"open":19.8,"volume":39394199},{"timestamp":1328711400,"date":"2012-02-08","index":9411,"close":19.93,"high":20,"low":19.78,"open":19.92,"volume":36091173},{"timestamp":1328797800,"date":"2012-02-09","index":9412,"close":20.06,"high":20.16,"low":19.92,"open":19.97,"volume":30503287},{"timestamp":1328884200,"date":"2012-02-10","index":9413,"close":19.97,"high":19.98,"low":19.83,"open":19.92,"volume":28363245},{"timestamp":1329143400,"date":"2012-02-13","index":9414,"close":20.21,"high":20.33,"low":20.05,"open":20.13,"volume":31138217},{"timestamp":1329229800,"date":"2012-02-14","index":9415,"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":9333,"close":17.73,"high":18.17,"low":17.69,"open":17.97,"volume":32103259},{"timestamp":1318944600,"date":"2011-10-18","index":9334,"close":18,"high":18.15,"low":17.6,"open":17.66,"volume":37947584},{"timestamp":1319031000,"date":"2011-10-19","index":9335,"close":17.85,"high":18.07,"low":17.75,"open":18,"volume":32436955},{"timestamp":1319117400,"date":"2011-10-20","index":9336,"close":17.77,"high":17.98,"low":17.57,"open":17.82,"volume":44288448},{"timestamp":1319203800,"date":"2011-10-21","index":9337,"close":18.08,"high":18.22,"low":17.93,"open":17.93,"volume":49238980},{"timestamp":1319463000,"date":"2011-10-24","index":9338,"close":18.37,"high":18.41,"low":17.97,"open":17.99,"volume":37826584},{"timestamp":1319549400,"date":"2011-10-25","index":9339,"close":17.9,"high":18.34,"low":17.86,"open":18.24,"volume":45835930},{"timestamp":1319635800,"date":"2011-10-26","index":9340,"close":18.29,"high":18.33,"low":17.92,"open":18.06,"volume":38707412},{"timestamp":1319722200,"date":"2011-10-27","index":9341,"close":18.82,"high":18.93,"low":18.52,"open":18.62,"volume":54234308},{"timestamp":1319808600,"date":"2011-10-28","index":9342,"close":18.8,"high":18.9,"low":18.58,"open":18.85,"volume":38388577},{"timestamp":1320067800,"date":"2011-10-31","index":9343,"close":18.27,"high":18.74,"low":18.27,"open":18.58,"volume":42690267}],"post":[{"timestamp":1320154200,"date":"2011-11-01","index":9344,"close":18.34,"high":18.74,"low":18,"open":18.17,"volume":78703023},{"timestamp":1320240600,"date":"2011-11-02","index":9345,"close":18.53,"high":18.68,"low":18.41,"open":18.61,"volume":40007205},{"timestamp":1320327000,"date":"2011-11-03","index":9346,"close":18.86,"high":18.92,"low":18.58,"open":18.68,"volume":71927173},{"timestamp":1320413400,"date":"2011-11-04","index":9347,"close":18.65,"high":18.85,"low":18.53,"open":18.74,"volume":53618350},{"timestamp":1320676200,"date":"2011-11-07","index":9348,"close":19.04,"high":19.09,"low":18.55,"open":18.59,"volume":152124031},{"timestamp":1320762600,"date":"2011-11-08","index":9349,"close":19.05,"high":19.07,"low":18.76,"open":18.98,"volume":42270459},{"timestamp":1320849000,"date":"2011-11-09","index":9350,"close":18.35,"high":18.75,"low":18.28,"open":18.58,"volume":48256231},{"timestamp":1320935400,"date":"2011-11-10","index":9351,"close":18.78,"high":18.96,"low":18.47,"open":18.47,"volume":46477395},{"timestamp":1321021800,"date":"2011-11-11","index":9352,"close":18.97,"high":19.12,"low":18.89,"open":18.91,"volume":39780911},{"timestamp":1321281000,"date":"2011-11-14","index":9353,"close":18.78,"high":18.89,"low":18.58,"open":18.61,"volume":53173878},{"timestamp":1321367400,"date":"2011-11-15","index":9354,"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":9269,"close":18.63,"high":18.66,"low":18.5,"open":18.57,"volume":36651480},{"timestamp":1311082200,"date":"2011-07-19","index":9270,"close":18.92,"high":19,"low":18.61,"open":18.64,"volume":36521627},{"timestamp":1311168600,"date":"2011-07-20","index":9271,"close":18.88,"high":18.98,"low":18.76,"open":18.9,"volume":37286409},{"timestamp":1311255000,"date":"2011-07-21","index":9272,"close":19.07,"high":19.17,"low":18.96,"open":18.98,"volume":46844292},{"timestamp":1311341400,"date":"2011-07-22","index":9273,"close":19.04,"high":19.14,"low":18.95,"open":19.06,"volume":27217020},{"timestamp":1311600600,"date":"2011-07-25","index":9274,"close":18.8,"high":18.97,"low":18.8,"open":18.86,"volume":33176020},{"timestamp":1311687000,"date":"2011-07-26","index":9275,"close":18.62,"high":18.88,"low":18.57,"open":18.83,"volume":40813410},{"timestamp":1311773400,"date":"2011-07-27","index":9276,"close":18.31,"high":18.61,"low":18.27,"open":18.53,"volume":42527424},{"timestamp":1311859800,"date":"2011-07-28","index":9277,"close":18.37,"high":18.61,"low":18.26,"open":18.26,"volume":62017992},{"timestamp":1311946200,"date":"2011-07-29","index":9278,"close":18.26,"high":18.49,"low":18.07,"open":18.23,"volume":73232131},{"timestamp":1312205400,"date":"2011-08-01","index":9279,"close":18.04,"high":18.46,"low":17.79,"open":18.44,"volume":57838250}],"post":[{"timestamp":1312291800,"date":"2011-08-02","index":9280,"close":17.21,"high":18,"low":17.21,"open":17.98,"volume":109434290},{"timestamp":1312378200,"date":"2011-08-03","index":9281,"close":17.11,"high":17.24,"low":16.84,"open":17.1,"volume":68569024},{"timestamp":1312464600,"date":"2011-08-04","index":9282,"close":16.47,"high":17.04,"low":16.45,"open":16.87,"volume":80391004},{"timestamp":1312551000,"date":"2011-08-05","index":9283,"close":16.59,"high":16.81,"low":16.16,"open":16.6,"volume":91111554},{"timestamp":1312810200,"date":"2011-08-08","index":9284,"close":15.81,"high":16.74,"low":15.81,"open":16.23,"volume":127628017},{"timestamp":1312896600,"date":"2011-08-09","index":9285,"close":16.7,"high":16.72,"low":15.78,"open":16.15,"volume":122761488},{"timestamp":1312983000,"date":"2011-08-10","index":9286,"close":16.18,"high":17.08,"low":16.13,"open":16.76,"volume":107214672},{"timestamp":1313069400,"date":"2011-08-11","index":9287,"close":16.9,"high":17.09,"low":16.18,"open":16.32,"volume":87320738},{"timestamp":1313155800,"date":"2011-08-12","index":9288,"close":16.94,"high":17.17,"low":16.85,"open":17,"volume":60513513},{"timestamp":1313415000,"date":"2011-08-15","index":9289,"close":17.4,"high":17.45,"low":17.08,"open":17.25,"volume":53775502},{"timestamp":1313501400,"date":"2011-08-16","index":9290,"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":9206,"close":19.48,"high":19.58,"low":19.3,"open":19.5,"volume":52141907},{"timestamp":1303133400,"date":"2011-04-18","index":9207,"close":19.35,"high":19.41,"low":19.17,"open":19.28,"volume":47891441},{"timestamp":1303219800,"date":"2011-04-19","index":9208,"close":19.48,"high":19.53,"low":19.2,"open":19.27,"volume":34810458},{"timestamp":1303306200,"date":"2011-04-20","index":9209,"close":19.35,"high":19.81,"low":19.34,"open":19.62,"volume":68271164},{"timestamp":1303392600,"date":"2011-04-21","index":9210,"close":18.78,"high":19.5,"low":18.12,"open":19.42,"volume":146497146},{"timestamp":1303738200,"date":"2011-04-25","index":9211,"close":19.11,"high":19.14,"low":18.88,"open":18.93,"volume":47490500},{"timestamp":1303824600,"date":"2011-04-26","index":9212,"close":19.16,"high":19.29,"low":18.98,"open":19.13,"volume":38681800},{"timestamp":1303911000,"date":"2011-04-27","index":9213,"close":19.57,"high":19.69,"low":19.17,"open":19.22,"volume":48427084},{"timestamp":1303997400,"date":"2011-04-28","index":9214,"close":19.76,"high":19.79,"low":19.57,"open":19.59,"volume":36359206},{"timestamp":1304083800,"date":"2011-04-29","index":9215,"close":19.9,"high":19.98,"low":19.7,"open":19.78,"volume":45849000},{"timestamp":1304343000,"date":"2011-05-02","index":9216,"close":19.94,"high":20.11,"low":19.89,"open":20.06,"volume":40254473}],"post":[{"timestamp":1304429400,"date":"2011-05-03","index":9217,"close":19.39,"high":19.92,"low":19.04,"open":19.9,"volume":114748453},{"timestamp":1304515800,"date":"2011-05-04","index":9218,"close":19.58,"high":19.61,"low":19.3,"open":19.38,"volume":53470579},{"timestamp":1304602200,"date":"2011-05-05","index":9219,"close":19.35,"high":19.61,"low":19.24,"open":19.55,"volume":44522119},{"timestamp":1304688600,"date":"2011-05-06","index":9220,"close":19.5,"high":19.57,"low":19.35,"open":19.44,"volume":35665990},{"timestamp":1304947800,"date":"2011-05-09","index":9221,"close":19.54,"high":19.68,"low":19.4,"open":19.48,"volume":32666622},{"timestamp":1305034200,"date":"2011-05-10","index":9222,"close":19.79,"high":19.89,"low":19.6,"open":19.63,"volume":35154694},{"timestamp":1305120600,"date":"2011-05-11","index":9223,"close":19.55,"high":19.77,"low":19.47,"open":19.71,"volume":45363633},{"timestamp":1305207000,"date":"2011-05-12","index":9224,"close":19.82,"high":19.91,"low":19.53,"open":19.62,"volume":37957386},{"timestamp":1305293400,"date":"2011-05-13","index":9225,"close":19.85,"high":19.91,"low":19.72,"open":19.88,"volume":38654712},{"timestamp":1305552600,"date":"2011-05-16","index":9226,"close":19.91,"high":20.05,"low":19.72,"open":19.77,"volume":48333594},{"timestamp":1305639000,"date":"2011-05-17","index":9227,"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":9143,"close":17.4,"high":17.41,"low":17.22,"open":17.26,"volume":31712857},{"timestamp":1295361000,"date":"2011-01-18","index":9144,"close":17.44,"high":17.5,"low":17.35,"open":17.41,"volume":32992308},{"timestamp":1295447400,"date":"2011-01-19","index":9145,"close":17.38,"high":17.54,"low":17.22,"open":17.49,"volume":40238558},{"timestamp":1295533800,"date":"2011-01-20","index":9146,"close":17.31,"high":17.43,"low":17.1,"open":17.38,"volume":53150269},{"timestamp":1295620200,"date":"2011-01-21","index":9147,"close":17.42,"high":17.44,"low":17.24,"open":17.31,"volume":41885117},{"timestamp":1295879400,"date":"2011-01-24","index":9148,"close":17.5,"high":17.59,"low":17.37,"open":17.39,"volume":66197208},{"timestamp":1295965800,"date":"2011-01-25","index":9149,"close":17.52,"high":17.8,"low":17.47,"open":17.66,"volume":74160705},{"timestamp":1296052200,"date":"2011-01-26","index":9150,"close":17.42,"high":17.66,"low":17.42,"open":17.65,"volume":57341711},{"timestamp":1296138600,"date":"2011-01-27","index":9151,"close":17.53,"high":17.56,"low":17.33,"open":17.43,"volume":45091069},{"timestamp":1296225000,"date":"2011-01-28","index":9152,"close":17.22,"high":17.61,"low":17.21,"open":17.58,"volume":49325408},{"timestamp":1296484200,"date":"2011-01-31","index":9153,"close":17.29,"high":17.39,"low":17.23,"open":17.26,"volume":44307103}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9154,"close":18.24,"high":18.4,"low":17.51,"open":17.54,"volume":141769535},{"timestamp":1296657000,"date":"2011-02-02","index":9155,"close":17.99,"high":18.23,"low":17.86,"open":18.11,"volume":77096200},{"timestamp":1296743400,"date":"2011-02-03","index":9156,"close":18.19,"high":18.26,"low":17.7,"open":17.89,"volume":69004221},{"timestamp":1296829800,"date":"2011-02-04","index":9157,"close":18.31,"high":18.31,"low":17.97,"open":18.11,"volume":46017851},{"timestamp":1297089000,"date":"2011-02-07","index":9158,"close":18.06,"high":18.31,"low":18.02,"open":18.28,"volume":42916350},{"timestamp":1297175400,"date":"2011-02-08","index":9159,"close":18.18,"high":18.2,"low":18.03,"open":18.03,"volume":26593052},{"timestamp":1297261800,"date":"2011-02-09","index":9160,"close":18.07,"high":18.15,"low":17.88,"open":18.1,"volume":35920952},{"timestamp":1297348200,"date":"2011-02-10","index":9161,"close":18.06,"high":18.07,"low":17.92,"open":18.04,"volume":41079650},{"timestamp":1297434600,"date":"2011-02-11","index":9162,"close":17.87,"high":17.98,"low":17.67,"open":17.75,"volume":44159227},{"timestamp":1297693800,"date":"2011-02-14","index":9163,"close":18.07,"high":18.08,"low":17.76,"open":17.86,"volume":37640237},{"timestamp":1297780200,"date":"2011-02-15","index":9164,"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":9081,"close":16.89,"high":16.95,"low":16.72,"open":16.82,"volume":45003587},{"timestamp":1287495000,"date":"2010-10-19","index":9082,"close":16.5,"high":16.83,"low":16.37,"open":16.75,"volume":51294596},{"timestamp":1287581400,"date":"2010-10-20","index":9083,"close":16.76,"high":16.84,"low":16.41,"open":16.57,"volume":44846014},{"timestamp":1287667800,"date":"2010-10-21","index":9084,"close":16.73,"high":16.98,"low":16.63,"open":16.73,"volume":80476273},{"timestamp":1287754200,"date":"2010-10-22","index":9085,"close":16.6,"high":16.75,"low":16.56,"open":16.71,"volume":86454772},{"timestamp":1288013400,"date":"2010-10-25","index":9086,"close":16.72,"high":16.82,"low":16.66,"open":16.67,"volume":70927138},{"timestamp":1288099800,"date":"2010-10-26","index":9087,"close":16.59,"high":16.7,"low":16.49,"open":16.67,"volume":37335737},{"timestamp":1288186200,"date":"2010-10-27","index":9088,"close":16.39,"high":16.59,"low":16.29,"open":16.51,"volume":47944984},{"timestamp":1288272600,"date":"2010-10-28","index":9089,"close":16.67,"high":16.7,"low":16.47,"open":16.52,"volume":35846435},{"timestamp":1288359000,"date":"2010-10-29","index":9090,"close":16.53,"high":16.67,"low":16.4,"open":16.67,"volume":42398836},{"timestamp":1288618200,"date":"2010-11-01","index":9091,"close":16.72,"high":16.93,"low":16.6,"open":16.73,"volume":44173456}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9092,"close":16.56,"high":16.9,"low":16.37,"open":16.74,"volume":73684191},{"timestamp":1288791000,"date":"2010-11-03","index":9093,"close":16.69,"high":16.76,"low":16.56,"open":16.61,"volume":53214774},{"timestamp":1288877400,"date":"2010-11-04","index":9094,"close":16.49,"high":16.68,"low":16.4,"open":16.68,"volume":61236135},{"timestamp":1288963800,"date":"2010-11-05","index":9095,"close":16.3,"high":16.58,"low":16.18,"open":16.51,"volume":60584552},{"timestamp":1289226600,"date":"2010-11-08","index":9096,"close":16.18,"high":16.24,"low":16.05,"open":16.19,"volume":39832136},{"timestamp":1289313000,"date":"2010-11-09","index":9097,"close":16.12,"high":16.27,"low":16.08,"open":16.2,"volume":49052949},{"timestamp":1289399400,"date":"2010-11-10","index":9098,"close":15.97,"high":16.09,"low":15.8,"open":16.08,"volume":56851917},{"timestamp":1289485800,"date":"2010-11-11","index":9099,"close":16.11,"high":16.14,"low":15.76,"open":15.77,"volume":46638657},{"timestamp":1289572200,"date":"2010-11-12","index":9100,"close":15.99,"high":16.1,"low":15.9,"open":15.98,"volume":43016375},{"timestamp":1289831400,"date":"2010-11-15","index":9101,"close":15.89,"high":16.15,"low":15.86,"open":16.1,"volume":38413241},{"timestamp":1289917800,"date":"2010-11-16","index":9102,"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":9017,"close":13.98,"high":14.08,"low":13.83,"open":13.87,"volume":34474021},{"timestamp":1279632600,"date":"2010-07-20","index":9018,"close":13.8,"high":13.9,"low":13.7,"open":13.9,"volume":49684506},{"timestamp":1279719000,"date":"2010-07-21","index":9019,"close":13.76,"high":13.97,"low":13.68,"open":13.8,"volume":44571974},{"timestamp":1279805400,"date":"2010-07-22","index":9020,"close":14.05,"high":14.11,"low":13.84,"open":13.86,"volume":47225313},{"timestamp":1279891800,"date":"2010-07-23","index":9021,"close":13.83,"high":14.04,"low":13.65,"open":13.99,"volume":56075435},{"timestamp":1280151000,"date":"2010-07-26","index":9022,"close":14.25,"high":14.32,"low":13.86,"open":13.88,"volume":58491941},{"timestamp":1280237400,"date":"2010-07-27","index":9023,"close":14.49,"high":14.57,"low":14.22,"open":14.33,"volume":63936483},{"timestamp":1280323800,"date":"2010-07-28","index":9024,"close":14.23,"high":14.65,"low":14.18,"open":14.5,"volume":42533221},{"timestamp":1280410200,"date":"2010-07-29","index":9025,"close":14.32,"high":14.63,"low":14.25,"open":14.4,"volume":61682083},{"timestamp":1280496600,"date":"2010-07-30","index":9026,"close":14.23,"high":14.35,"low":14.12,"open":14.25,"volume":46412890},{"timestamp":1280755800,"date":"2010-08-02","index":9027,"close":14.69,"high":14.69,"low":14.33,"open":14.38,"volume":57746657}],"post":[{"timestamp":1280842200,"date":"2010-08-03","index":9028,"close":15.5,"high":15.64,"low":15.13,"open":15.18,"volume":167802492},{"timestamp":1280928600,"date":"2010-08-04","index":9029,"close":15.6,"high":15.67,"low":15.29,"open":15.43,"volume":77121707},{"timestamp":1281015000,"date":"2010-08-05","index":9030,"close":15.36,"high":15.64,"low":15.25,"open":15.55,"volume":77704147},{"timestamp":1281101400,"date":"2010-08-06","index":9031,"close":15.41,"high":15.45,"low":15.18,"open":15.24,"volume":54416966},{"timestamp":1281360600,"date":"2010-08-09","index":9032,"close":15.58,"high":15.64,"low":15.28,"open":15.46,"volume":50676952},{"timestamp":1281447000,"date":"2010-08-10","index":9033,"close":15.72,"high":15.75,"low":15.43,"open":15.46,"volume":60703338},{"timestamp":1281533400,"date":"2010-08-11","index":9034,"close":15.18,"high":15.5,"low":15.17,"open":15.46,"volume":56609181},{"timestamp":1281619800,"date":"2010-08-12","index":9035,"close":15.37,"high":15.4,"low":15.05,"open":15.09,"volume":51069673},{"timestamp":1281706200,"date":"2010-08-13","index":9036,"close":15.26,"high":15.42,"low":15.21,"open":15.33,"volume":34156240},{"timestamp":1281965400,"date":"2010-08-16","index":9037,"close":15.21,"high":15.34,"low":15.04,"open":15.16,"volume":38242071},{"timestamp":1282051800,"date":"2010-08-17","index":9038,"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":8954,"close":15.93,"high":15.96,"low":15.75,"open":15.88,"volume":69487163},{"timestamp":1271770200,"date":"2010-04-20","index":8955,"close":15.9,"high":16.01,"low":15.87,"open":15.97,"volume":59565545},{"timestamp":1271856600,"date":"2010-04-21","index":8956,"close":15.75,"high":15.96,"low":15.6,"open":15.89,"volume":72271199},{"timestamp":1271943000,"date":"2010-04-22","index":8957,"close":15.64,"high":15.71,"low":15.49,"open":15.65,"volume":73482877},{"timestamp":1272029400,"date":"2010-04-23","index":8958,"close":16.04,"high":16.14,"low":15.56,"open":15.59,"volume":103613470},{"timestamp":1272288600,"date":"2010-04-26","index":8959,"close":15.96,"high":16.1,"low":15.84,"open":16,"volume":87980858},{"timestamp":1272375000,"date":"2010-04-27","index":8960,"close":15.62,"high":15.99,"low":15.56,"open":15.85,"volume":96488746},{"timestamp":1272461400,"date":"2010-04-28","index":8961,"close":15.68,"high":15.79,"low":15.55,"open":15.63,"volume":63932478},{"timestamp":1272547800,"date":"2010-04-29","index":8962,"close":16,"high":16.14,"low":15.78,"open":15.78,"volume":71149743},{"timestamp":1272634200,"date":"2010-04-30","index":8963,"close":15.86,"high":16.13,"low":15.83,"open":16.12,"volume":53829045},{"timestamp":1272893400,"date":"2010-05-03","index":8964,"close":16.04,"high":16.13,"low":15.77,"open":15.94,"volume":75855431}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":8965,"close":16.38,"high":16.5,"low":16.19,"open":16.27,"volume":127430181},{"timestamp":1273066200,"date":"2010-05-05","index":8966,"close":16.3,"high":16.45,"low":16.09,"open":16.1,"volume":104662200},{"timestamp":1273152600,"date":"2010-05-06","index":8967,"close":15.88,"high":16.33,"low":15.04,"open":16.28,"volume":125669474},{"timestamp":1273239000,"date":"2010-05-07","index":8968,"close":15.62,"high":15.95,"low":15.54,"open":15.84,"volume":112673338},{"timestamp":1273498200,"date":"2010-05-10","index":8969,"close":16.13,"high":16.37,"low":15.98,"open":16.03,"volume":86003238},{"timestamp":1273584600,"date":"2010-05-11","index":8970,"close":16.14,"high":16.31,"low":15.94,"open":15.99,"volume":56871205},{"timestamp":1273671000,"date":"2010-05-12","index":8971,"close":16.03,"high":16.21,"low":15.86,"open":16.11,"volume":56409764},{"timestamp":1273757400,"date":"2010-05-13","index":8972,"close":15.71,"high":16.07,"low":15.69,"open":15.98,"volume":71447182},{"timestamp":1273843800,"date":"2010-05-14","index":8973,"close":15.37,"high":15.69,"low":15.24,"open":15.68,"volume":66057658},{"timestamp":1274103000,"date":"2010-05-17","index":8974,"close":15.28,"high":15.44,"low":14.97,"open":15.37,"volume":104156385},{"timestamp":1274189400,"date":"2010-05-18","index":8975,"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":8892,"close":18.98,"high":19.04,"low":18.5,"open":18.53,"volume":82562244},{"timestamp":1263997800,"date":"2010-01-20","index":8893,"close":18.92,"high":19.32,"low":18.85,"open":19.02,"volume":83522965},{"timestamp":1264084200,"date":"2010-01-21","index":8894,"close":18.25,"high":19.12,"low":18.19,"open":19.01,"volume":81343188},{"timestamp":1264170600,"date":"2010-01-22","index":8895,"close":17.99,"high":18.9,"low":17.93,"open":18.27,"volume":65034962},{"timestamp":1264429800,"date":"2010-01-25","index":8896,"close":17.88,"high":18.26,"low":17.87,"open":18.25,"volume":51933110},{"timestamp":1264516200,"date":"2010-01-26","index":8897,"close":17.82,"high":17.93,"low":17.68,"open":17.76,"volume":45955032},{"timestamp":1264602600,"date":"2010-01-27","index":8898,"close":18.03,"high":18.11,"low":17.7,"open":17.82,"volume":57558308},{"timestamp":1264689000,"date":"2010-01-28","index":8899,"close":17.68,"high":18.12,"low":17.66,"open":18.09,"volume":53690549},{"timestamp":1264775400,"date":"2010-01-29","index":8900,"close":17.7,"high":18,"low":17.57,"open":17.74,"volume":59071114},{"timestamp":1265034600,"date":"2010-02-01","index":8901,"close":17.83,"high":18.02,"low":17.74,"open":17.83,"volume":41586308},{"timestamp":1265121000,"date":"2010-02-02","index":8902,"close":18.25,"high":18.34,"low":17.81,"open":17.9,"volume":71262310}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":8903,"close":17.67,"high":17.88,"low":17.48,"open":17.73,"volume":120151889},{"timestamp":1265293800,"date":"2010-02-04","index":8904,"close":17.11,"high":17.5,"low":17.09,"open":17.41,"volume":99352043},{"timestamp":1265380200,"date":"2010-02-05","index":8905,"close":17.04,"high":17.26,"low":16.7,"open":16.99,"volume":95279492},{"timestamp":1265639400,"date":"2010-02-08","index":8906,"close":16.93,"high":17.08,"low":16.81,"open":16.99,"volume":58630015},{"timestamp":1265725800,"date":"2010-02-09","index":8907,"close":16.96,"high":17.22,"low":16.75,"open":16.95,"volume":74804488},{"timestamp":1265812200,"date":"2010-02-10","index":8908,"close":16.83,"high":17.06,"low":16.73,"open":17,"volume":63195205},{"timestamp":1265898600,"date":"2010-02-11","index":8909,"close":16.95,"high":17.11,"low":16.72,"open":16.84,"volume":57646000},{"timestamp":1265985000,"date":"2010-02-12","index":8910,"close":16.89,"high":16.97,"low":16.72,"open":16.94,"volume":53060257},{"timestamp":1266330600,"date":"2010-02-16","index":8911,"close":16.81,"high":17.15,"low":16.71,"open":17.04,"volume":66699017},{"timestamp":1266417000,"date":"2010-02-17","index":8912,"close":16.76,"high":16.94,"low":16.63,"open":16.94,"volume":61399821},{"timestamp":1266503400,"date":"2010-02-18","index":8913,"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":8820,"close":15.56,"high":15.65,"low":15.25,"open":15.34,"volume":43560028},{"timestamp":1254835800,"date":"2009-10-06","index":8821,"close":15.92,"high":16.11,"low":15.65,"open":15.75,"volume":58149075},{"timestamp":1254922200,"date":"2009-10-07","index":8822,"close":15.83,"high":15.98,"low":15.79,"open":15.88,"volume":44264311},{"timestamp":1255008600,"date":"2009-10-08","index":8823,"close":15.84,"high":16.07,"low":15.79,"open":16.05,"volume":47128029},{"timestamp":1255095000,"date":"2009-10-09","index":8824,"close":16.05,"high":16.16,"low":15.76,"open":15.83,"volume":50669996},{"timestamp":1255354200,"date":"2009-10-12","index":8825,"close":16.22,"high":16.25,"low":15.96,"open":16.05,"volume":62705727},{"timestamp":1255440600,"date":"2009-10-13","index":8826,"close":15.92,"high":16.12,"low":15.86,"open":16.02,"volume":68055304},{"timestamp":1255527000,"date":"2009-10-14","index":8827,"close":16.48,"high":16.7,"low":15.8,"open":16.01,"volume":143506421},{"timestamp":1255613400,"date":"2009-10-15","index":8828,"close":16.76,"high":16.83,"low":16.4,"open":16.48,"volume":130711810},{"timestamp":1255699800,"date":"2009-10-16","index":8829,"close":16.86,"high":16.97,"low":16.66,"open":16.73,"volume":71146054},{"timestamp":1255959000,"date":"2009-10-19","index":8830,"close":17.06,"high":17.21,"low":16.68,"open":16.75,"volume":98399437}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":8831,"close":17.01,"high":17.49,"low":16.83,"open":17.34,"volume":95028008},{"timestamp":1256131800,"date":"2009-10-21","index":8832,"close":16.52,"high":17.11,"low":16.52,"open":17.08,"volume":102853325},{"timestamp":1256218200,"date":"2009-10-22","index":8833,"close":16.66,"high":16.7,"low":16.41,"open":16.49,"volume":60466294},{"timestamp":1256304600,"date":"2009-10-23","index":8834,"close":16.37,"high":16.64,"low":16.26,"open":16.59,"volume":64436079},{"timestamp":1256563800,"date":"2009-10-26","index":8835,"close":16.24,"high":16.67,"low":16.18,"open":16.52,"volume":67943791},{"timestamp":1256650200,"date":"2009-10-27","index":8836,"close":16.38,"high":16.54,"low":16.31,"open":16.39,"volume":62373296},{"timestamp":1256736600,"date":"2009-10-28","index":8837,"close":16.33,"high":16.54,"low":16.26,"open":16.33,"volume":63163690},{"timestamp":1256823000,"date":"2009-10-29","index":8838,"close":16.65,"high":16.66,"low":16.23,"open":16.36,"volume":60279209},{"timestamp":1256909400,"date":"2009-10-30","index":8839,"close":16.16,"high":16.59,"low":16.11,"open":16.57,"volume":68991573},{"timestamp":1257172200,"date":"2009-11-02","index":8840,"close":16.08,"high":16.32,"low":15.97,"open":16.18,"volume":64534839},{"timestamp":1257258600,"date":"2009-11-03","index":8841,"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":8757,"close":13.84,"high":14.08,"low":13.71,"open":13.8,"volume":64206834},{"timestamp":1247059800,"date":"2009-07-08","index":8758,"close":13.86,"high":14.04,"low":13.76,"open":13.98,"volume":53358855},{"timestamp":1247146200,"date":"2009-07-09","index":8759,"close":13.56,"high":13.93,"low":13.49,"open":13.87,"volume":64678499},{"timestamp":1247232600,"date":"2009-07-10","index":8760,"close":13.47,"high":13.56,"low":13.39,"open":13.5,"volume":41038966},{"timestamp":1247491800,"date":"2009-07-13","index":8761,"close":14,"high":14.01,"low":13.47,"open":13.48,"volume":55898468},{"timestamp":1247578200,"date":"2009-07-14","index":8762,"close":14.14,"high":14.17,"low":13.87,"open":13.91,"volume":39340972},{"timestamp":1247664600,"date":"2009-07-15","index":8763,"close":14.25,"high":14.28,"low":13.94,"open":14.2,"volume":45903703},{"timestamp":1247751000,"date":"2009-07-16","index":8764,"close":14.3,"high":14.33,"low":14.12,"open":14.2,"volume":39159578},{"timestamp":1247837400,"date":"2009-07-17","index":8765,"close":14.19,"high":14.35,"low":14.1,"open":14.31,"volume":56106317},{"timestamp":1248096600,"date":"2009-07-20","index":8766,"close":14.48,"high":14.51,"low":13.99,"open":14.26,"volume":58193343},{"timestamp":1248183000,"date":"2009-07-21","index":8767,"close":14.9,"high":14.97,"low":14.57,"open":14.63,"volume":58406988}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8768,"close":15.06,"high":15.63,"low":14.8,"open":14.87,"volume":88129683},{"timestamp":1248355800,"date":"2009-07-23","index":8769,"close":15.32,"high":15.56,"low":15.09,"open":15.23,"volume":61858206},{"timestamp":1248442200,"date":"2009-07-24","index":8770,"close":15.64,"high":15.65,"low":15.21,"open":15.23,"volume":53749468},{"timestamp":1248701400,"date":"2009-07-27","index":8771,"close":15.77,"high":15.8,"low":15.39,"open":15.59,"volume":50004184},{"timestamp":1248787800,"date":"2009-07-28","index":8772,"close":15.21,"high":15.81,"low":15.14,"open":15.65,"volume":79445882},{"timestamp":1248874200,"date":"2009-07-29","index":8773,"close":14.94,"high":15.26,"low":14.84,"open":15.18,"volume":64191867},{"timestamp":1248960600,"date":"2009-07-30","index":8774,"close":15.12,"high":15.43,"low":15.08,"open":15.14,"volume":51094020},{"timestamp":1249047000,"date":"2009-07-31","index":8775,"close":15.11,"high":15.35,"low":15.09,"open":15.28,"volume":45270143},{"timestamp":1249306200,"date":"2009-08-03","index":8776,"close":15.22,"high":15.32,"low":14.99,"open":15.29,"volume":53243653},{"timestamp":1249392600,"date":"2009-08-04","index":8777,"close":15.25,"high":15.35,"low":15.09,"open":15.13,"volume":51641152},{"timestamp":1249479000,"date":"2009-08-05","index":8778,"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":8698,"close":12.79,"high":13.02,"low":12.73,"open":12.84,"volume":44054249},{"timestamp":1239715800,"date":"2009-04-14","index":8699,"close":12.66,"high":12.85,"low":12.53,"open":12.83,"volume":61154450},{"timestamp":1239802200,"date":"2009-04-15","index":8700,"close":13.15,"high":13.23,"low":12.64,"open":12.66,"volume":62144894},{"timestamp":1239888600,"date":"2009-04-16","index":8701,"close":13.19,"high":13.27,"low":12.87,"open":13.22,"volume":54979064},{"timestamp":1239975000,"date":"2009-04-17","index":8702,"close":13.43,"high":13.54,"low":13.19,"open":13.29,"volume":76662058},{"timestamp":1240234200,"date":"2009-04-20","index":8703,"close":12.89,"high":13.3,"low":12.87,"open":13.25,"volume":55148442},{"timestamp":1240320600,"date":"2009-04-21","index":8704,"close":12.83,"high":12.94,"low":12.43,"open":12.89,"volume":69867974},{"timestamp":1240407000,"date":"2009-04-22","index":8705,"close":12.37,"high":12.75,"low":12.37,"open":12.74,"volume":76129366},{"timestamp":1240493400,"date":"2009-04-23","index":8706,"close":12.6,"high":12.63,"low":12.1,"open":12.44,"volume":90772272},{"timestamp":1240579800,"date":"2009-04-24","index":8707,"close":12.5,"high":12.69,"low":12.32,"open":12.63,"volume":69161477},{"timestamp":1240839000,"date":"2009-04-27","index":8708,"close":12.8,"high":12.87,"low":12.53,"open":12.68,"volume":59992204}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8709,"close":12.7,"high":12.95,"low":12.47,"open":12.94,"volume":71527497},{"timestamp":1241011800,"date":"2009-04-29","index":8710,"close":12.74,"high":12.9,"low":12.48,"open":12.67,"volume":82400455},{"timestamp":1241098200,"date":"2009-04-30","index":8711,"close":12.68,"high":13.02,"low":12.6,"open":12.88,"volume":68159545},{"timestamp":1241184600,"date":"2009-05-01","index":8712,"close":12.88,"high":12.88,"low":12.57,"open":12.7,"volume":59425258},{"timestamp":1241443800,"date":"2009-05-04","index":8713,"close":13.26,"high":13.27,"low":12.92,"open":13,"volume":65592106},{"timestamp":1241530200,"date":"2009-05-05","index":8714,"close":13.55,"high":13.62,"low":13.22,"open":13.27,"volume":67748696},{"timestamp":1241616600,"date":"2009-05-06","index":8715,"close":13.2,"high":13.52,"low":13.06,"open":13.44,"volume":63925838},{"timestamp":1241703000,"date":"2009-05-07","index":8716,"close":13.43,"high":13.69,"low":13.14,"open":13.3,"volume":78979698},{"timestamp":1241789400,"date":"2009-05-08","index":8717,"close":13.66,"high":13.77,"low":13.52,"open":13.6,"volume":59609602},{"timestamp":1242048600,"date":"2009-05-11","index":8718,"close":13.43,"high":13.68,"low":13.38,"open":13.38,"volume":55851038},{"timestamp":1242135000,"date":"2009-05-12","index":8719,"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":8634,"close":16.75,"high":16.78,"low":16.44,"open":16.51,"volume":35061626},{"timestamp":1231511400,"date":"2009-01-09","index":8635,"close":16.55,"high":16.91,"low":16.46,"open":16.81,"volume":38032325},{"timestamp":1231770600,"date":"2009-01-12","index":8636,"close":16.47,"high":16.78,"low":16.34,"open":16.76,"volume":35689072},{"timestamp":1231857000,"date":"2009-01-13","index":8637,"close":16.69,"high":16.71,"low":16.39,"open":16.51,"volume":45702705},{"timestamp":1231943400,"date":"2009-01-14","index":8638,"close":16.36,"high":16.55,"low":16.13,"open":16.4,"volume":48032466},{"timestamp":1232029800,"date":"2009-01-15","index":8639,"close":16.5,"high":16.5,"low":15.67,"open":16.34,"volume":85104598},{"timestamp":1232116200,"date":"2009-01-16","index":8640,"close":16.6,"high":16.86,"low":16.29,"open":16.86,"volume":61930300},{"timestamp":1232461800,"date":"2009-01-20","index":8641,"close":16.32,"high":16.92,"low":16.24,"open":16.36,"volume":55635179},{"timestamp":1232548200,"date":"2009-01-21","index":8642,"close":16.58,"high":16.62,"low":16.03,"open":16.42,"volume":46144647},{"timestamp":1232634600,"date":"2009-01-22","index":8643,"close":16.33,"high":16.45,"low":16.15,"open":16.39,"volume":49245410},{"timestamp":1232721000,"date":"2009-01-23","index":8644,"close":16.56,"high":16.62,"low":15.7,"open":15.9,"volume":114382188}],"post":[{"timestamp":1232980200,"date":"2009-01-26","index":8645,"close":14.85,"high":15.68,"low":14.51,"open":15.63,"volume":221773299},{"timestamp":1233066600,"date":"2009-01-27","index":8646,"close":15.01,"high":15.2,"low":14.75,"open":14.81,"volume":117648956},{"timestamp":1233153000,"date":"2009-01-28","index":8647,"close":14.65,"high":15.18,"low":14.24,"open":15.13,"volume":114698915},{"timestamp":1233239400,"date":"2009-01-29","index":8648,"close":14.35,"high":14.69,"low":14.25,"open":14.51,"volume":71315537},{"timestamp":1233325800,"date":"2009-01-30","index":8649,"close":13.83,"high":14.35,"low":13.76,"open":14.32,"volume":72435307},{"timestamp":1233585000,"date":"2009-02-02","index":8650,"close":14.13,"high":14.38,"low":13.78,"open":13.88,"volume":72927314},{"timestamp":1233671400,"date":"2009-02-03","index":8651,"close":14.42,"high":14.59,"low":13.66,"open":13.66,"volume":66814746},{"timestamp":1233757800,"date":"2009-02-04","index":8652,"close":13.82,"high":14.39,"low":13.79,"open":14.27,"volume":69193308},{"timestamp":1233844200,"date":"2009-02-05","index":8653,"close":13.76,"high":14,"low":13.6,"open":13.8,"volume":81293544},{"timestamp":1233930600,"date":"2009-02-06","index":8654,"close":14.08,"high":14.25,"low":13.71,"open":13.8,"volume":67264910},{"timestamp":1234189800,"date":"2009-02-09","index":8655,"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":8569,"close":17.97,"high":17.98,"low":16.86,"open":17.55,"volume":109054956},{"timestamp":1223386200,"date":"2008-10-07","index":8570,"close":16.75,"high":18.03,"low":16.75,"open":17.93,"volume":99843207},{"timestamp":1223472600,"date":"2008-10-08","index":8571,"close":16.25,"high":17.13,"low":16.25,"open":16.48,"volume":118302752},{"timestamp":1223559000,"date":"2008-10-09","index":8572,"close":14.87,"high":16.49,"low":14.7,"open":16.41,"volume":97290840},{"timestamp":1223645400,"date":"2008-10-10","index":8573,"close":14.36,"high":15.09,"low":13.58,"open":14.07,"volume":156874936},{"timestamp":1223904600,"date":"2008-10-13","index":8574,"close":15.83,"high":16.04,"low":15.07,"open":15.63,"volume":112017012},{"timestamp":1223991000,"date":"2008-10-14","index":8575,"close":16.25,"high":16.6,"low":15.95,"open":16.5,"volume":89311428},{"timestamp":1224077400,"date":"2008-10-15","index":8576,"close":15.44,"high":16.4,"low":15.33,"open":16.4,"volume":75430880},{"timestamp":1224163800,"date":"2008-10-16","index":8577,"close":16.1,"high":16.12,"low":14.81,"open":15.7,"volume":86337883},{"timestamp":1224250200,"date":"2008-10-17","index":8578,"close":16.04,"high":16.63,"low":15.41,"open":15.59,"volume":74003448},{"timestamp":1224509400,"date":"2008-10-20","index":8579,"close":16.45,"high":16.59,"low":16,"open":16.37,"volume":56865619}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8580,"close":16.45,"high":17.03,"low":16.43,"open":16.76,"volume":75031520},{"timestamp":1224682200,"date":"2008-10-22","index":8581,"close":15.88,"high":16.38,"low":15.65,"open":16.18,"volume":72630086},{"timestamp":1224768600,"date":"2008-10-23","index":8582,"close":16.22,"high":16.37,"low":15.28,"open":16.02,"volume":70038300},{"timestamp":1224855000,"date":"2008-10-24","index":8583,"close":15.72,"high":16.16,"low":14.88,"open":15.09,"volume":68491239},{"timestamp":1225114200,"date":"2008-10-27","index":8584,"close":15.55,"high":16.36,"low":15.22,"open":15.46,"volume":66932057},{"timestamp":1225200600,"date":"2008-10-28","index":8585,"close":16.91,"high":17.08,"low":15.28,"open":15.83,"volume":89177886},{"timestamp":1225287000,"date":"2008-10-29","index":8586,"close":16.31,"high":17.19,"low":16.25,"open":16.67,"volume":69856907},{"timestamp":1225373400,"date":"2008-10-30","index":8587,"close":16.94,"high":17.12,"low":16.43,"open":16.92,"volume":59994734},{"timestamp":1225459800,"date":"2008-10-31","index":8588,"close":16.8,"high":17.31,"low":16.7,"open":16.85,"volume":63854166},{"timestamp":1225722600,"date":"2008-11-03","index":8589,"close":16.85,"high":17.09,"low":16.67,"open":16.94,"volume":43717180},{"timestamp":1225809000,"date":"2008-11-04","index":8590,"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":8506,"close":17.26,"high":17.29,"low":16.57,"open":16.57,"volume":64343011},{"timestamp":1215610200,"date":"2008-07-09","index":8507,"close":17.11,"high":17.62,"low":17.08,"open":17.39,"volume":53938766},{"timestamp":1215696600,"date":"2008-07-10","index":8508,"close":17.11,"high":17.42,"low":16.93,"open":17.22,"volume":49629803},{"timestamp":1215783000,"date":"2008-07-11","index":8509,"close":16.9,"high":17.13,"low":16.77,"open":17.02,"volume":53959741},{"timestamp":1216042200,"date":"2008-07-14","index":8510,"close":16.75,"high":17.17,"low":16.69,"open":17.1,"volume":37714650},{"timestamp":1216128600,"date":"2008-07-15","index":8511,"close":16.68,"high":16.9,"low":16.45,"open":16.62,"volume":65131192},{"timestamp":1216215000,"date":"2008-07-16","index":8512,"close":17.32,"high":17.35,"low":16.52,"open":16.7,"volume":59044448},{"timestamp":1216301400,"date":"2008-07-17","index":8513,"close":17.45,"high":17.54,"low":17.08,"open":17.32,"volume":51751295},{"timestamp":1216387800,"date":"2008-07-18","index":8514,"close":17.38,"high":17.5,"low":17.14,"open":17.47,"volume":45056708},{"timestamp":1216647000,"date":"2008-07-21","index":8515,"close":17.16,"high":17.58,"low":17.07,"open":17.49,"volume":51245164},{"timestamp":1216733400,"date":"2008-07-22","index":8516,"close":17.41,"high":17.54,"low":16.97,"open":17.06,"volume":52636549}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8517,"close":18.09,"high":18.14,"low":17.66,"open":17.83,"volume":69208170},{"timestamp":1216906200,"date":"2008-07-24","index":8518,"close":17.85,"high":18.26,"low":17.79,"open":18.21,"volume":43226753},{"timestamp":1216992600,"date":"2008-07-25","index":8519,"close":17.92,"high":17.98,"low":17.76,"open":17.92,"volume":45163057},{"timestamp":1217251800,"date":"2008-07-28","index":8520,"close":17.42,"high":17.94,"low":17.4,"open":17.9,"volume":37769141},{"timestamp":1217338200,"date":"2008-07-29","index":8521,"close":17.58,"high":17.66,"low":17.4,"open":17.48,"volume":34253314},{"timestamp":1217424600,"date":"2008-07-30","index":8522,"close":17.91,"high":18.14,"low":17.58,"open":17.69,"volume":44776977},{"timestamp":1217511000,"date":"2008-07-31","index":8523,"close":17.71,"high":18.11,"low":17.66,"open":17.85,"volume":50190321},{"timestamp":1217597400,"date":"2008-08-01","index":8524,"close":17.65,"high":17.98,"low":17.58,"open":17.85,"volume":34689353},{"timestamp":1217856600,"date":"2008-08-04","index":8525,"close":18.01,"high":18.18,"low":17.6,"open":17.67,"volume":45370695},{"timestamp":1217943000,"date":"2008-08-05","index":8526,"close":18.7,"high":18.74,"low":18.06,"open":18.06,"volume":59995683},{"timestamp":1218029400,"date":"2008-08-06","index":8527,"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":8439,"close":20.41,"high":20.49,"low":20.09,"open":20.13,"volume":33593720},{"timestamp":1207229400,"date":"2008-04-03","index":8440,"close":20.25,"high":20.36,"low":19.86,"open":20.31,"volume":37879811},{"timestamp":1207315800,"date":"2008-04-04","index":8441,"close":20.26,"high":20.36,"low":20.15,"open":20.24,"volume":31387698},{"timestamp":1207575000,"date":"2008-04-07","index":8442,"close":20.38,"high":20.46,"low":20.19,"open":20.33,"volume":26966063},{"timestamp":1207661400,"date":"2008-04-08","index":8443,"close":19.92,"high":20.32,"low":19.83,"open":20.26,"volume":40255738},{"timestamp":1207747800,"date":"2008-04-09","index":8444,"close":19.82,"high":20,"low":19.66,"open":19.92,"volume":39411906},{"timestamp":1207834200,"date":"2008-04-10","index":8445,"close":19.85,"high":20.02,"low":19.73,"open":19.79,"volume":38244601},{"timestamp":1207920600,"date":"2008-04-11","index":8446,"close":19.4,"high":19.83,"low":19.39,"open":19.79,"volume":31835121},{"timestamp":1208179800,"date":"2008-04-14","index":8447,"close":19.51,"high":19.57,"low":19.4,"open":19.49,"volume":39024455},{"timestamp":1208266200,"date":"2008-04-15","index":8448,"close":19.65,"high":19.85,"low":19.52,"open":19.54,"volume":35233534},{"timestamp":1208352600,"date":"2008-04-16","index":8449,"close":20.02,"high":20.02,"low":19.68,"open":19.76,"volume":40596707}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":8450,"close":19.35,"high":19.49,"low":19.18,"open":19.45,"volume":81686581},{"timestamp":1208525400,"date":"2008-04-18","index":8451,"close":19.42,"high":19.55,"low":19.26,"open":19.54,"volume":59665675},{"timestamp":1208784600,"date":"2008-04-21","index":8452,"close":19.17,"high":19.44,"low":19.1,"open":19.32,"volume":53012933},{"timestamp":1208871000,"date":"2008-04-22","index":8453,"close":18.78,"high":19.2,"low":18.78,"open":19.19,"volume":70082357},{"timestamp":1208957400,"date":"2008-04-23","index":8454,"close":18.86,"high":18.98,"low":18.8,"open":18.86,"volume":56248396},{"timestamp":1209043800,"date":"2008-04-24","index":8455,"close":19.01,"high":19.13,"low":18.86,"open":18.93,"volume":41210873},{"timestamp":1209130200,"date":"2008-04-25","index":8456,"close":19.38,"high":19.4,"low":19.13,"open":19.14,"volume":57962622},{"timestamp":1209389400,"date":"2008-04-28","index":8457,"close":19.19,"high":19.45,"low":19.17,"open":19.44,"volume":59478379},{"timestamp":1209475800,"date":"2008-04-29","index":8458,"close":19.2,"high":19.26,"low":18.98,"open":19.22,"volume":52393497},{"timestamp":1209562200,"date":"2008-04-30","index":8459,"close":19.08,"high":19.3,"low":18.99,"open":19.26,"volume":46395921},{"timestamp":1209648600,"date":"2008-05-01","index":8460,"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":8380,"close":22.04,"high":22.14,"low":21.73,"open":21.75,"volume":50715107},{"timestamp":1199802600,"date":"2008-01-08","index":8381,"close":22.27,"high":22.69,"low":22.11,"open":22.11,"volume":54701441},{"timestamp":1199889000,"date":"2008-01-09","index":8382,"close":22.69,"high":22.78,"low":22.3,"open":22.3,"volume":63408218},{"timestamp":1199975400,"date":"2008-01-10","index":8383,"close":22.85,"high":22.97,"low":22.4,"open":22.75,"volume":57593406},{"timestamp":1200061800,"date":"2008-01-11","index":8384,"close":22.79,"high":22.9,"low":22.54,"open":22.72,"volume":47647124},{"timestamp":1200321000,"date":"2008-01-14","index":8385,"close":22.74,"high":23,"low":22.58,"open":23,"volume":37064121},{"timestamp":1200407400,"date":"2008-01-15","index":8386,"close":22.38,"high":22.68,"low":22.31,"open":22.59,"volume":35496507},{"timestamp":1200493800,"date":"2008-01-16","index":8387,"close":22.2,"high":22.59,"low":22.15,"open":22.27,"volume":57865022},{"timestamp":1200580200,"date":"2008-01-17","index":8388,"close":21.78,"high":22.2,"low":21.71,"open":22.2,"volume":56190216},{"timestamp":1200666600,"date":"2008-01-18","index":8389,"close":21.35,"high":21.85,"low":21.31,"open":21.79,"volume":56934340},{"timestamp":1201012200,"date":"2008-01-22","index":8390,"close":21.09,"high":21.2,"low":20.46,"open":20.57,"volume":75068620}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":8391,"close":21.69,"high":21.73,"low":20.89,"open":21.29,"volume":105367748},{"timestamp":1201185000,"date":"2008-01-24","index":8392,"close":21.87,"high":21.88,"low":21.47,"open":21.76,"volume":61899628},{"timestamp":1201271400,"date":"2008-01-25","index":8393,"close":21.45,"high":22.06,"low":21.25,"open":21.98,"volume":63540179},{"timestamp":1201530600,"date":"2008-01-28","index":8394,"close":21.81,"high":21.83,"low":21.4,"open":21.53,"volume":40023015},{"timestamp":1201617000,"date":"2008-01-29","index":8395,"close":21.99,"high":22.06,"low":21.76,"open":21.95,"volume":36767525},{"timestamp":1201703400,"date":"2008-01-30","index":8396,"close":21.92,"high":22.28,"low":21.78,"open":21.94,"volume":43176372},{"timestamp":1201789800,"date":"2008-01-31","index":8397,"close":22.16,"high":22.31,"low":21.59,"open":21.85,"volume":55573415},{"timestamp":1201876200,"date":"2008-02-01","index":8398,"close":22.38,"high":22.57,"low":21.94,"open":22.2,"volume":54907076},{"timestamp":1202135400,"date":"2008-02-04","index":8399,"close":22.42,"high":22.56,"low":22.3,"open":22.34,"volume":31193762},{"timestamp":1202221800,"date":"2008-02-05","index":8400,"close":21.78,"high":22.34,"low":21.78,"open":22.3,"volume":41465309},{"timestamp":1202308200,"date":"2008-02-06","index":8401,"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":8315,"close":23.8,"high":23.93,"low":23.52,"open":23.59,"volume":33955769},{"timestamp":1191504600,"date":"2007-10-04","index":8316,"close":24,"high":24.21,"low":23.83,"open":23.84,"volume":32937184},{"timestamp":1191591000,"date":"2007-10-05","index":8317,"close":24.27,"high":24.34,"low":24.12,"open":24.19,"volume":51075048},{"timestamp":1191850200,"date":"2007-10-08","index":8318,"close":24.15,"high":24.35,"low":24.06,"open":24.25,"volume":25188281},{"timestamp":1191936600,"date":"2007-10-09","index":8319,"close":24.23,"high":24.37,"low":24.04,"open":24.13,"volume":33083163},{"timestamp":1192023000,"date":"2007-10-10","index":8320,"close":24.23,"high":24.39,"low":24.01,"open":24.24,"volume":30887365},{"timestamp":1192109400,"date":"2007-10-11","index":8321,"close":24.15,"high":24.33,"low":24.05,"open":24.26,"volume":33101819},{"timestamp":1192195800,"date":"2007-10-12","index":8322,"close":23.97,"high":24.15,"low":23.87,"open":24.13,"volume":35763590},{"timestamp":1192455000,"date":"2007-10-15","index":8323,"close":23.72,"high":24.04,"low":23.59,"open":23.96,"volume":44829782},{"timestamp":1192541400,"date":"2007-10-16","index":8324,"close":23.37,"high":23.7,"low":23.27,"open":23.63,"volume":46960443},{"timestamp":1192627800,"date":"2007-10-17","index":8325,"close":23.29,"high":23.59,"low":23.18,"open":23.48,"volume":34427118}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":8326,"close":23.28,"high":23.63,"low":23.26,"open":23.29,"volume":45415279},{"timestamp":1192800600,"date":"2007-10-19","index":8327,"close":22.84,"high":23.29,"low":22.16,"open":23.27,"volume":49051052},{"timestamp":1193059800,"date":"2007-10-22","index":8328,"close":22.79,"high":22.91,"low":22.65,"open":22.77,"volume":40250152},{"timestamp":1193146200,"date":"2007-10-23","index":8329,"close":22.82,"high":22.97,"low":22.69,"open":22.89,"volume":34150338},{"timestamp":1193232600,"date":"2007-10-24","index":8330,"close":22.75,"high":22.82,"low":22.4,"open":22.8,"volume":47513371},{"timestamp":1193319000,"date":"2007-10-25","index":8331,"close":23.05,"high":23.1,"low":22.76,"open":22.95,"volume":48760886},{"timestamp":1193405400,"date":"2007-10-26","index":8332,"close":23.06,"high":23.07,"low":22.88,"open":23.06,"volume":29082179},{"timestamp":1193664600,"date":"2007-10-29","index":8333,"close":23.25,"high":23.31,"low":22.98,"open":23.05,"volume":37197557},{"timestamp":1193751000,"date":"2007-10-30","index":8334,"close":23.2,"high":23.48,"low":23.1,"open":23.24,"volume":32748623},{"timestamp":1193837400,"date":"2007-10-31","index":8335,"close":23.35,"high":23.37,"low":23.17,"open":23.3,"volume":33164215},{"timestamp":1193923800,"date":"2007-11-01","index":8336,"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":8250,"close":24.41,"high":24.43,"low":24.23,"open":24.38,"volume":34941365},{"timestamp":1183469400,"date":"2007-07-03","index":8251,"close":24.49,"high":24.63,"low":24.45,"open":24.47,"volume":18183292},{"timestamp":1183642200,"date":"2007-07-05","index":8252,"close":24.57,"high":24.77,"low":24.41,"open":24.49,"volume":30377018},{"timestamp":1183728600,"date":"2007-07-06","index":8253,"close":24.59,"high":24.62,"low":24.38,"open":24.54,"volume":27941856},{"timestamp":1183987800,"date":"2007-07-09","index":8254,"close":24.55,"high":24.65,"low":24.45,"open":24.58,"volume":26063312},{"timestamp":1184074200,"date":"2007-07-10","index":8255,"close":24.27,"high":24.56,"low":24.22,"open":24.45,"volume":45813586},{"timestamp":1184160600,"date":"2007-07-11","index":8256,"close":24.15,"high":24.4,"low":24.08,"open":24.2,"volume":46266700},{"timestamp":1184247000,"date":"2007-07-12","index":8257,"close":24.65,"high":24.67,"low":24.08,"open":24.24,"volume":56011141},{"timestamp":1184333400,"date":"2007-07-13","index":8258,"close":24.58,"high":24.75,"low":24.46,"open":24.64,"volume":31822684},{"timestamp":1184592600,"date":"2007-07-16","index":8259,"close":24.74,"high":24.76,"low":24.49,"open":24.49,"volume":24134387},{"timestamp":1184679000,"date":"2007-07-17","index":8260,"close":24.63,"high":24.81,"low":24.59,"open":24.71,"volume":37111867}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8261,"close":23.84,"high":24,"low":23.45,"open":23.89,"volume":119417778},{"timestamp":1184851800,"date":"2007-07-19","index":8262,"close":23.71,"high":23.95,"low":23.65,"open":23.93,"volume":54720096},{"timestamp":1184938200,"date":"2007-07-20","index":8263,"close":23.62,"high":23.85,"low":23.61,"open":23.79,"volume":50940979},{"timestamp":1185197400,"date":"2007-07-23","index":8264,"close":23.75,"high":24,"low":23.62,"open":23.68,"volume":42271513},{"timestamp":1185283800,"date":"2007-07-24","index":8265,"close":23.61,"high":23.85,"low":23.61,"open":23.68,"volume":44998422},{"timestamp":1185370200,"date":"2007-07-25","index":8266,"close":23.51,"high":23.81,"low":23.45,"open":23.65,"volume":47846962},{"timestamp":1185456600,"date":"2007-07-26","index":8267,"close":22.91,"high":23.48,"low":22.87,"open":23.47,"volume":70086468},{"timestamp":1185543000,"date":"2007-07-27","index":8268,"close":22.57,"high":23.06,"low":22.57,"open":22.98,"volume":56121179},{"timestamp":1185802200,"date":"2007-07-30","index":8269,"close":22.54,"high":22.82,"low":22.33,"open":22.82,"volume":53539616},{"timestamp":1185888600,"date":"2007-07-31","index":8270,"close":22.31,"high":22.69,"low":22.3,"open":22.65,"volume":65777610},{"timestamp":1185975000,"date":"2007-08-01","index":8271,"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":8189,"close":24.49,"high":24.56,"low":24.22,"open":24.24,"volume":28607246},{"timestamp":1175779800,"date":"2007-04-05","index":8190,"close":24.52,"high":24.59,"low":24.37,"open":24.42,"volume":23147737},{"timestamp":1176125400,"date":"2007-04-09","index":8191,"close":24.67,"high":24.68,"low":24.54,"open":24.6,"volume":23027476},{"timestamp":1176211800,"date":"2007-04-10","index":8192,"close":24.67,"high":24.82,"low":24.56,"open":24.63,"volume":29147632},{"timestamp":1176298200,"date":"2007-04-11","index":8193,"close":24.71,"high":24.75,"low":24.45,"open":24.61,"volume":36834349},{"timestamp":1176384600,"date":"2007-04-12","index":8194,"close":25.1,"high":25.15,"low":24.61,"open":24.64,"volume":48422130},{"timestamp":1176471000,"date":"2007-04-13","index":8195,"close":25.3,"high":25.6,"low":25.27,"open":25.43,"volume":46563507},{"timestamp":1176730200,"date":"2007-04-16","index":8196,"close":25.56,"high":25.59,"low":25.33,"open":25.47,"volume":36246533},{"timestamp":1176816600,"date":"2007-04-17","index":8197,"close":25.52,"high":25.57,"low":25.45,"open":25.56,"volume":35529075},{"timestamp":1176903000,"date":"2007-04-18","index":8198,"close":25.41,"high":25.48,"low":25.17,"open":25.44,"volume":30842570},{"timestamp":1176989400,"date":"2007-04-19","index":8199,"close":25.68,"high":25.84,"low":25.2,"open":25.26,"volume":49181116}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":8200,"close":25.59,"high":25.75,"low":25.3,"open":25.66,"volume":66460075},{"timestamp":1177335000,"date":"2007-04-23","index":8201,"close":25,"high":25.38,"low":24.91,"open":25.25,"volume":51242845},{"timestamp":1177421400,"date":"2007-04-24","index":8202,"close":24.81,"high":25.11,"low":24.72,"open":25.11,"volume":42413171},{"timestamp":1177507800,"date":"2007-04-25","index":8203,"close":24.97,"high":25.09,"low":24.65,"open":24.84,"volume":57051544},{"timestamp":1177594200,"date":"2007-04-26","index":8204,"close":25.35,"high":25.38,"low":24.99,"open":25.07,"volume":48166851},{"timestamp":1177680600,"date":"2007-04-27","index":8205,"close":25.25,"high":25.38,"low":25.08,"open":25.25,"volume":28853461},{"timestamp":1177939800,"date":"2007-04-30","index":8206,"close":25.1,"high":25.41,"low":25.08,"open":25.19,"volume":37375999},{"timestamp":1178026200,"date":"2007-05-01","index":8207,"close":25.23,"high":25.33,"low":24.93,"open":25.01,"volume":38531289},{"timestamp":1178112600,"date":"2007-05-02","index":8208,"close":25.24,"high":25.39,"low":25.02,"open":25.24,"volume":35075644},{"timestamp":1178199000,"date":"2007-05-03","index":8209,"close":25.49,"high":25.59,"low":25.23,"open":25.23,"volume":46607353},{"timestamp":1178285400,"date":"2007-05-04","index":8210,"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":8127,"close":25.03,"high":25.21,"low":24.94,"open":25.03,"volume":33987495},{"timestamp":1168007400,"date":"2007-01-05","index":8128,"close":24.95,"high":25.27,"low":24.83,"open":25.19,"volume":33046589},{"timestamp":1168266600,"date":"2007-01-08","index":8129,"close":24.82,"high":25.07,"low":24.56,"open":24.94,"volume":45557569},{"timestamp":1168353000,"date":"2007-01-09","index":8130,"close":24.83,"high":24.99,"low":24.71,"open":24.9,"volume":32994627},{"timestamp":1168439400,"date":"2007-01-10","index":8131,"close":24.86,"high":24.91,"low":24.67,"open":24.76,"volume":36412854},{"timestamp":1168525800,"date":"2007-01-11","index":8132,"close":25.1,"high":25.15,"low":24.46,"open":24.46,"volume":39253700},{"timestamp":1168612200,"date":"2007-01-12","index":8133,"close":25.28,"high":25.44,"low":25.03,"open":25.03,"volume":31409095},{"timestamp":1168957800,"date":"2007-01-16","index":8134,"close":25.4,"high":25.45,"low":25.15,"open":25.28,"volume":32868041},{"timestamp":1169044200,"date":"2007-01-17","index":8135,"close":25.51,"high":25.64,"low":25.3,"open":25.33,"volume":38376035},{"timestamp":1169130600,"date":"2007-01-18","index":8136,"close":25.78,"high":25.87,"low":25.46,"open":25.46,"volume":40662055},{"timestamp":1169217000,"date":"2007-01-19","index":8137,"close":25.83,"high":26.01,"low":25.73,"open":25.83,"volume":35589364}],"post":[{"timestamp":1169476200,"date":"2007-01-22","index":8138,"close":25.57,"high":25.9,"low":25.29,"open":25.83,"volume":50558483},{"timestamp":1169562600,"date":"2007-01-23","index":8139,"close":25.02,"high":25.3,"low":24.69,"open":25.26,"volume":54172227},{"timestamp":1169649000,"date":"2007-01-24","index":8140,"close":25.45,"high":25.46,"low":24.92,"open":24.99,"volume":39986020},{"timestamp":1169735400,"date":"2007-01-25","index":8141,"close":25.01,"high":25.51,"low":24.94,"open":25.45,"volume":36973477},{"timestamp":1169821800,"date":"2007-01-26","index":8142,"close":24.94,"high":25,"low":24.67,"open":24.98,"volume":34851669},{"timestamp":1170081000,"date":"2007-01-29","index":8143,"close":24.72,"high":25.05,"low":24.67,"open":24.9,"volume":35647123},{"timestamp":1170167400,"date":"2007-01-30","index":8144,"close":24.76,"high":24.82,"low":24.67,"open":24.69,"volume":27826232},{"timestamp":1170253800,"date":"2007-01-31","index":8145,"close":24.9,"high":24.96,"low":24.67,"open":24.68,"volume":36555566},{"timestamp":1170340200,"date":"2007-02-01","index":8146,"close":25.26,"high":25.32,"low":24.96,"open":25.04,"volume":32373505},{"timestamp":1170426600,"date":"2007-02-02","index":8147,"close":25.43,"high":25.49,"low":25.25,"open":25.3,"volume":37234763},{"timestamp":1170685800,"date":"2007-02-05","index":8148,"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":8065,"close":26.88,"high":26.97,"low":26.59,"open":26.95,"volume":29012615},{"timestamp":1160055000,"date":"2006-10-05","index":8066,"close":26.56,"high":26.8,"low":26.33,"open":26.78,"volume":30519519},{"timestamp":1160141400,"date":"2006-10-06","index":8067,"close":26.47,"high":26.52,"low":26.18,"open":26.44,"volume":28635599},{"timestamp":1160400600,"date":"2006-10-09","index":8068,"close":26.23,"high":26.4,"low":26.05,"open":26.36,"volume":21949655},{"timestamp":1160487000,"date":"2006-10-10","index":8069,"close":26.15,"high":26.19,"low":25.87,"open":26.09,"volume":31534626},{"timestamp":1160573400,"date":"2006-10-11","index":8070,"close":25.89,"high":26.09,"low":25.81,"open":26.02,"volume":34159086},{"timestamp":1160659800,"date":"2006-10-12","index":8071,"close":26.23,"high":26.32,"low":25.87,"open":25.89,"volume":28042513},{"timestamp":1160746200,"date":"2006-10-13","index":8072,"close":26.18,"high":26.24,"low":25.97,"open":26.13,"volume":25847453},{"timestamp":1161005400,"date":"2006-10-16","index":8073,"close":26.24,"high":26.32,"low":25.98,"open":26.19,"volume":21052280},{"timestamp":1161091800,"date":"2006-10-17","index":8074,"close":26.3,"high":26.45,"low":26.03,"open":26.05,"volume":26345152},{"timestamp":1161178200,"date":"2006-10-18","index":8075,"close":26.66,"high":26.77,"low":26.31,"open":26.44,"volume":33423078}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":8076,"close":26.26,"high":27.04,"low":26.19,"open":26.96,"volume":52688722},{"timestamp":1161351000,"date":"2006-10-20","index":8077,"close":26.26,"high":26.34,"low":25.62,"open":26.34,"volume":51288062},{"timestamp":1161610200,"date":"2006-10-23","index":8078,"close":26.31,"high":26.36,"low":26.08,"open":26.14,"volume":33165375},{"timestamp":1161696600,"date":"2006-10-24","index":8079,"close":25.86,"high":25.92,"low":25.62,"open":25.85,"volume":53550156},{"timestamp":1161783000,"date":"2006-10-25","index":8080,"close":26.02,"high":26.04,"low":25.67,"open":25.78,"volume":38076382},{"timestamp":1161869400,"date":"2006-10-26","index":8081,"close":25.88,"high":26.04,"low":25.68,"open":25.88,"volume":43305909},{"timestamp":1161955800,"date":"2006-10-27","index":8082,"close":25.83,"high":26.08,"low":25.75,"open":25.77,"volume":41804907},{"timestamp":1162218600,"date":"2006-10-30","index":8083,"close":25.81,"high":26,"low":25.72,"open":25.73,"volume":35634897},{"timestamp":1162305000,"date":"2006-10-31","index":8084,"close":25.28,"high":25.67,"low":25.03,"open":25.56,"volume":85005943},{"timestamp":1162391400,"date":"2006-11-01","index":8085,"close":25.18,"high":25.5,"low":25.16,"open":25.33,"volume":41681484},{"timestamp":1162477800,"date":"2006-11-02","index":8086,"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":8001,"close":22.47,"high":22.48,"low":22.23,"open":22.32,"volume":31658366},{"timestamp":1152192600,"date":"2006-07-06","index":8002,"close":22.47,"high":22.7,"low":22.39,"open":22.55,"volume":21296492},{"timestamp":1152279000,"date":"2006-07-07","index":8003,"close":22.47,"high":22.68,"low":22.39,"open":22.58,"volume":18414961},{"timestamp":1152538200,"date":"2006-07-10","index":8004,"close":22.65,"high":22.73,"low":22.54,"open":22.63,"volume":14983980},{"timestamp":1152624600,"date":"2006-07-11","index":8005,"close":22.29,"high":22.61,"low":22.03,"open":22.55,"volume":29043392},{"timestamp":1152711000,"date":"2006-07-12","index":8006,"close":21.99,"high":22.28,"low":21.94,"open":22.21,"volume":17753365},{"timestamp":1152797400,"date":"2006-07-13","index":8007,"close":21.7,"high":21.99,"low":21.55,"open":21.96,"volume":26937183},{"timestamp":1152883800,"date":"2006-07-14","index":8008,"close":21.27,"high":21.7,"low":21.02,"open":21.7,"volume":29917474},{"timestamp":1153143000,"date":"2006-07-17","index":8009,"close":21.26,"high":21.5,"low":21.14,"open":21.25,"volume":24865757},{"timestamp":1153229400,"date":"2006-07-18","index":8010,"close":21.42,"high":21.59,"low":21.19,"open":21.4,"volume":28221272},{"timestamp":1153315800,"date":"2006-07-19","index":8011,"close":22.11,"high":22.19,"low":21.49,"open":21.53,"volume":35432845}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":8012,"close":22.5,"high":22.64,"low":22.3,"open":22.43,"volume":35286128},{"timestamp":1153488600,"date":"2006-07-21","index":8013,"close":22.61,"high":22.81,"low":22.48,"open":22.58,"volume":39130909},{"timestamp":1153747800,"date":"2006-07-24","index":8014,"close":23.52,"high":23.66,"low":22.59,"open":22.78,"volume":49980680},{"timestamp":1153834200,"date":"2006-07-25","index":8015,"close":23.68,"high":23.84,"low":23.43,"open":23.43,"volume":31393179},{"timestamp":1153920600,"date":"2006-07-26","index":8016,"close":23.82,"high":23.97,"low":23.61,"open":23.62,"volume":29971439},{"timestamp":1154007000,"date":"2006-07-27","index":8017,"close":24.34,"high":24.35,"low":23.84,"open":23.91,"volume":37877071},{"timestamp":1154093400,"date":"2006-07-28","index":8018,"close":24.77,"high":24.95,"low":24.35,"open":24.38,"volume":49493732},{"timestamp":1154352600,"date":"2006-07-31","index":8019,"close":24.66,"high":25.29,"low":24.58,"open":25.09,"volume":54710294},{"timestamp":1154439000,"date":"2006-08-01","index":8020,"close":24.66,"high":24.94,"low":24.62,"open":24.71,"volume":35173772},{"timestamp":1154525400,"date":"2006-08-02","index":8021,"close":24.3,"high":25.1,"low":24.02,"open":24.87,"volume":64150972},{"timestamp":1154611800,"date":"2006-08-03","index":8022,"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":7937,"close":23.83,"high":23.99,"low":23.75,"open":23.8,"volume":21507186},{"timestamp":1144157400,"date":"2006-04-04","index":7938,"close":23.81,"high":23.95,"low":23.73,"open":23.94,"volume":22953380},{"timestamp":1144243800,"date":"2006-04-05","index":7939,"close":23.88,"high":24.04,"low":23.75,"open":23.76,"volume":18136810},{"timestamp":1144330200,"date":"2006-04-06","index":7940,"close":23.8,"high":23.82,"low":23.63,"open":23.74,"volume":25959282},{"timestamp":1144416600,"date":"2006-04-07","index":7941,"close":23.43,"high":23.84,"low":23.39,"open":23.81,"volume":22025754},{"timestamp":1144675800,"date":"2006-04-10","index":7942,"close":23.39,"high":23.54,"low":23.25,"open":23.43,"volume":19274709},{"timestamp":1144762200,"date":"2006-04-11","index":7943,"close":23.1,"high":23.49,"low":22.94,"open":23.39,"volume":24888313},{"timestamp":1144848600,"date":"2006-04-12","index":7944,"close":23.17,"high":23.27,"low":23.05,"open":23.07,"volume":18737063},{"timestamp":1144935000,"date":"2006-04-13","index":7945,"close":23.24,"high":23.35,"low":23.01,"open":23.01,"volume":19294524},{"timestamp":1145280600,"date":"2006-04-17","index":7946,"close":23.19,"high":23.29,"low":23.09,"open":23.17,"volume":18181711},{"timestamp":1145367000,"date":"2006-04-18","index":7947,"close":23.65,"high":23.65,"low":23.17,"open":23.17,"volume":27008539}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":7948,"close":23.55,"high":23.79,"low":23.36,"open":23.79,"volume":34629381},{"timestamp":1145539800,"date":"2006-04-20","index":7949,"close":23.67,"high":23.71,"low":23.44,"open":23.46,"volume":26304994},{"timestamp":1145626200,"date":"2006-04-21","index":7950,"close":23.6,"high":23.79,"low":23.48,"open":23.63,"volume":26312161},{"timestamp":1145885400,"date":"2006-04-24","index":7951,"close":23.52,"high":23.57,"low":23.28,"open":23.45,"volume":24034573},{"timestamp":1145971800,"date":"2006-04-25","index":7952,"close":23.45,"high":23.61,"low":23.42,"open":23.43,"volume":31080879},{"timestamp":1146058200,"date":"2006-04-26","index":7953,"close":23.69,"high":23.77,"low":23.39,"open":23.39,"volume":32581670},{"timestamp":1146144600,"date":"2006-04-27","index":7954,"close":23.59,"high":23.94,"low":23.59,"open":23.69,"volume":25143275},{"timestamp":1146231000,"date":"2006-04-28","index":7955,"close":24.03,"high":24.14,"low":23.59,"open":23.62,"volume":28966133},{"timestamp":1146490200,"date":"2006-05-01","index":7956,"close":23.83,"high":24.28,"low":23.71,"open":24.19,"volume":27906547},{"timestamp":1146576600,"date":"2006-05-02","index":7957,"close":23.89,"high":24.09,"low":23.73,"open":23.77,"volume":24290168},{"timestamp":1146663000,"date":"2006-05-03","index":7958,"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":7875,"close":22.56,"high":22.69,"low":22.39,"open":22.44,"volume":40104489},{"timestamp":1136385000,"date":"2006-01-04","index":7876,"close":23.29,"high":23.31,"low":22.72,"open":22.74,"volume":46345961},{"timestamp":1136471400,"date":"2006-01-05","index":7877,"close":23.32,"high":23.48,"low":23.19,"open":23.29,"volume":44900716},{"timestamp":1136557800,"date":"2006-01-06","index":7878,"close":23.58,"high":23.67,"low":23.37,"open":23.43,"volume":30064191},{"timestamp":1136817000,"date":"2006-01-09","index":7879,"close":23.58,"high":23.71,"low":23.26,"open":23.7,"volume":29596215},{"timestamp":1136903400,"date":"2006-01-10","index":7880,"close":23.19,"high":23.47,"low":23.07,"open":23.46,"volume":30171172},{"timestamp":1136989800,"date":"2006-01-11","index":7881,"close":23.48,"high":23.56,"low":23.29,"open":23.34,"volume":29954680},{"timestamp":1137076200,"date":"2006-01-12","index":7882,"close":23.32,"high":23.58,"low":23.22,"open":23.5,"volume":28479396},{"timestamp":1137162600,"date":"2006-01-13","index":7883,"close":23.41,"high":23.52,"low":23.19,"open":23.43,"volume":22103434},{"timestamp":1137508200,"date":"2006-01-17","index":7884,"close":23.04,"high":23.27,"low":22.84,"open":23.25,"volume":33888840},{"timestamp":1137594600,"date":"2006-01-18","index":7885,"close":22.77,"high":22.99,"low":22.63,"open":22.95,"volume":35290555}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":7886,"close":23.69,"high":23.83,"low":23.37,"open":23.63,"volume":60725999},{"timestamp":1137767400,"date":"2006-01-20","index":7887,"close":23.44,"high":23.79,"low":23.36,"open":23.69,"volume":54431933},{"timestamp":1138026600,"date":"2006-01-23","index":7888,"close":23.61,"high":23.71,"low":23.48,"open":23.53,"volume":30375331},{"timestamp":1138113000,"date":"2006-01-24","index":7889,"close":23.33,"high":23.75,"low":23.24,"open":23.72,"volume":30770687},{"timestamp":1138199400,"date":"2006-01-25","index":7890,"close":23.56,"high":23.6,"low":23.05,"open":23.45,"volume":27793137},{"timestamp":1138285800,"date":"2006-01-26","index":7891,"close":23.77,"high":24.04,"low":23.52,"open":23.67,"volume":43476973},{"timestamp":1138372200,"date":"2006-01-27","index":7892,"close":24.66,"high":24.74,"low":24.05,"open":24.15,"volume":64305699},{"timestamp":1138631400,"date":"2006-01-30","index":7893,"close":24.61,"high":24.99,"low":24.44,"open":24.81,"volume":34604085},{"timestamp":1138717800,"date":"2006-01-31","index":7894,"close":24.36,"high":24.73,"low":24.2,"open":24.69,"volume":33058288},{"timestamp":1138804200,"date":"2006-02-01","index":7895,"close":24.72,"high":24.78,"low":24.36,"open":24.43,"volume":29909569},{"timestamp":1138890600,"date":"2006-02-02","index":7896,"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":7814,"close":23.53,"high":24.15,"low":23.51,"open":24.1,"volume":25005307},{"timestamp":1128605400,"date":"2005-10-06","index":7815,"close":23.39,"high":23.66,"low":23.11,"open":23.62,"volume":28346698},{"timestamp":1128691800,"date":"2005-10-07","index":7816,"close":23.14,"high":23.53,"low":23.14,"open":23.42,"volume":24179287},{"timestamp":1128951000,"date":"2005-10-10","index":7817,"close":23.2,"high":23.34,"low":23.02,"open":23.11,"volume":28176687},{"timestamp":1129037400,"date":"2005-10-11","index":7818,"close":23.06,"high":23.26,"low":22.8,"open":23.2,"volume":31760393},{"timestamp":1129123800,"date":"2005-10-12","index":7819,"close":23.57,"high":24.17,"low":23.43,"open":24.17,"volume":53236064},{"timestamp":1129210200,"date":"2005-10-13","index":7820,"close":23.24,"high":23.59,"low":23.15,"open":23.54,"volume":25043883},{"timestamp":1129296600,"date":"2005-10-14","index":7821,"close":23.07,"high":23.42,"low":22.91,"open":23.19,"volume":24126692},{"timestamp":1129555800,"date":"2005-10-17","index":7822,"close":22.88,"high":23.15,"low":22.75,"open":23.11,"volume":31063910},{"timestamp":1129642200,"date":"2005-10-18","index":7823,"close":22.89,"high":23.05,"low":22.83,"open":22.9,"volume":18684996},{"timestamp":1129728600,"date":"2005-10-19","index":7824,"close":22.74,"high":22.89,"low":22.37,"open":22.85,"volume":31160245}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":7825,"close":20.78,"high":21.42,"low":20.77,"open":21.21,"volume":123346880},{"timestamp":1129901400,"date":"2005-10-21","index":7826,"close":20.16,"high":20.96,"low":19.65,"open":20.87,"volume":105285957},{"timestamp":1130160600,"date":"2005-10-24","index":7827,"close":20.01,"high":20.22,"low":19.86,"open":20.22,"volume":56364020},{"timestamp":1130247000,"date":"2005-10-25","index":7828,"close":20.11,"high":20.23,"low":19.97,"open":20.14,"volume":43636338},{"timestamp":1130333400,"date":"2005-10-26","index":7829,"close":19.98,"high":20.21,"low":19.96,"open":20.21,"volume":49012792},{"timestamp":1130419800,"date":"2005-10-27","index":7830,"close":20.02,"high":20.15,"low":19.94,"open":19.99,"volume":31851142},{"timestamp":1130506200,"date":"2005-10-28","index":7831,"close":20.4,"high":20.43,"low":20.03,"open":20.08,"volume":39673825},{"timestamp":1130769000,"date":"2005-10-31","index":7832,"close":20.63,"high":20.81,"low":20.45,"open":20.68,"volume":49073081},{"timestamp":1130855400,"date":"2005-11-01","index":7833,"close":20.45,"high":20.72,"low":20.32,"open":20.64,"volume":36262132},{"timestamp":1130941800,"date":"2005-11-02","index":7834,"close":20.49,"high":20.57,"low":20.38,"open":20.41,"volume":36117418},{"timestamp":1131028200,"date":"2005-11-03","index":7835,"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":7749,"close":25.66,"high":25.78,"low":25.61,"open":25.64,"volume":27637777},{"timestamp":1120656600,"date":"2005-07-06","index":7750,"close":25.4,"high":25.69,"low":25.35,"open":25.68,"volume":30297335},{"timestamp":1120743000,"date":"2005-07-07","index":7751,"close":25.38,"high":25.42,"low":24.95,"open":25.05,"volume":33806839},{"timestamp":1120829400,"date":"2005-07-08","index":7752,"close":25.75,"high":25.87,"low":25.1,"open":25.43,"volume":29385836},{"timestamp":1121088600,"date":"2005-07-11","index":7753,"close":25.73,"high":25.83,"low":25.53,"open":25.83,"volume":25168361},{"timestamp":1121175000,"date":"2005-07-12","index":7754,"close":25.68,"high":25.73,"low":25.57,"open":25.7,"volume":21961987},{"timestamp":1121261400,"date":"2005-07-13","index":7755,"close":25.83,"high":25.83,"low":25.49,"open":25.62,"volume":25069285},{"timestamp":1121347800,"date":"2005-07-14","index":7756,"close":26.19,"high":26.25,"low":25.91,"open":25.96,"volume":24397676},{"timestamp":1121434200,"date":"2005-07-15","index":7757,"close":26.16,"high":26.2,"low":26.04,"open":26.14,"volume":17186102},{"timestamp":1121693400,"date":"2005-07-18","index":7758,"close":25.85,"high":26.02,"low":25.63,"open":26.01,"volume":17690020},{"timestamp":1121779800,"date":"2005-07-19","index":7759,"close":25.98,"high":26.06,"low":25.77,"open":25.85,"volume":28212840}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":7760,"close":25.67,"high":26.39,"low":25.62,"open":26.19,"volume":47179570},{"timestamp":1121952600,"date":"2005-07-21","index":7761,"close":25.23,"high":25.92,"low":25.18,"open":25.81,"volume":40155714},{"timestamp":1122039000,"date":"2005-07-22","index":7762,"close":25.14,"high":25.51,"low":25.12,"open":25.38,"volume":33783757},{"timestamp":1122298200,"date":"2005-07-25","index":7763,"close":25.07,"high":25.26,"low":25.03,"open":25.14,"volume":23088397},{"timestamp":1122384600,"date":"2005-07-26","index":7764,"close":24.9,"high":25.24,"low":24.86,"open":25.23,"volume":25344062},{"timestamp":1122471000,"date":"2005-07-27","index":7765,"close":25.33,"high":25.41,"low":24.91,"open":25.05,"volume":22556865},{"timestamp":1122557400,"date":"2005-07-28","index":7766,"close":25.4,"high":25.47,"low":25.31,"open":25.33,"volume":23338090},{"timestamp":1122643800,"date":"2005-07-29","index":7767,"close":25.14,"high":25.58,"low":25.09,"open":25.41,"volume":19733831},{"timestamp":1122903000,"date":"2005-08-01","index":7768,"close":25.28,"high":25.6,"low":25.21,"open":25.6,"volume":18937745},{"timestamp":1122989400,"date":"2005-08-02","index":7769,"close":25.56,"high":25.58,"low":25.33,"open":25.51,"volume":18988021},{"timestamp":1123075800,"date":"2005-08-03","index":7770,"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":7685,"close":24.6,"high":24.81,"low":24.48,"open":24.81,"volume":24929208},{"timestamp":1112707800,"date":"2005-04-05","index":7686,"close":25.52,"high":25.66,"low":25.25,"open":25.35,"volume":56545414},{"timestamp":1112794200,"date":"2005-04-06","index":7687,"close":25.48,"high":25.77,"low":25.43,"open":25.7,"volume":40128310},{"timestamp":1112880600,"date":"2005-04-07","index":7688,"close":25.52,"high":25.53,"low":24.44,"open":24.72,"volume":67943686},{"timestamp":1112967000,"date":"2005-04-08","index":7689,"close":25.24,"high":25.51,"low":25.13,"open":25.16,"volume":23149318},{"timestamp":1113226200,"date":"2005-04-11","index":7690,"close":25.1,"high":25.39,"low":24.93,"open":25.25,"volume":19547589},{"timestamp":1113312600,"date":"2005-04-12","index":7691,"close":25.5,"high":25.52,"low":24.99,"open":25.05,"volume":21962303},{"timestamp":1113399000,"date":"2005-04-13","index":7692,"close":25.88,"high":26.01,"low":25.38,"open":25.52,"volume":39350458},{"timestamp":1113485400,"date":"2005-04-14","index":7693,"close":26.04,"high":26.3,"low":25.85,"open":26.07,"volume":49426276},{"timestamp":1113571800,"date":"2005-04-15","index":7694,"close":26.29,"high":26.78,"low":26.21,"open":26.57,"volume":65333771},{"timestamp":1113831000,"date":"2005-04-18","index":7695,"close":26.19,"high":26.33,"low":25.79,"open":26.16,"volume":32390052}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7696,"close":26.02,"high":26.42,"low":25.82,"open":26.22,"volume":24163688},{"timestamp":1114003800,"date":"2005-04-20","index":7697,"close":25.39,"high":26.01,"low":25.18,"open":25.81,"volume":33028566},{"timestamp":1114090200,"date":"2005-04-21","index":7698,"close":25.85,"high":25.85,"low":25.47,"open":25.62,"volume":21528793},{"timestamp":1114176600,"date":"2005-04-22","index":7699,"close":25.83,"high":25.9,"low":25.61,"open":25.84,"volume":20286970},{"timestamp":1114435800,"date":"2005-04-25","index":7700,"close":25.65,"high":25.81,"low":25.51,"open":25.78,"volume":25456103},{"timestamp":1114522200,"date":"2005-04-26","index":7701,"close":25.53,"high":25.71,"low":25.44,"open":25.57,"volume":22867900},{"timestamp":1114608600,"date":"2005-04-27","index":7702,"close":25.54,"high":25.61,"low":25.35,"open":25.48,"volume":17351580},{"timestamp":1114695000,"date":"2005-04-28","index":7703,"close":25.32,"high":25.67,"low":25.23,"open":25.48,"volume":23158066},{"timestamp":1114781400,"date":"2005-04-29","index":7704,"close":25.78,"high":25.83,"low":25.35,"open":25.41,"volume":22457367},{"timestamp":1115040600,"date":"2005-05-02","index":7705,"close":26.01,"high":26.04,"low":25.81,"open":25.85,"volume":18751609},{"timestamp":1115127000,"date":"2005-05-03","index":7706,"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":7623,"close":25.09,"high":25.95,"low":25.09,"open":25.91,"volume":48649056},{"timestamp":1104849000,"date":"2005-01-04","index":7624,"close":25.09,"high":25.24,"low":24.7,"open":25.06,"volume":43660264},{"timestamp":1104935400,"date":"2005-01-05","index":7625,"close":24.92,"high":25.16,"low":24.81,"open":25.12,"volume":28956331},{"timestamp":1105021800,"date":"2005-01-06","index":7626,"close":24.94,"high":25.16,"low":24.93,"open":25.05,"volume":22101010},{"timestamp":1105108200,"date":"2005-01-07","index":7627,"close":24.95,"high":25.24,"low":24.92,"open":25.18,"volume":23528020},{"timestamp":1105367400,"date":"2005-01-10","index":7628,"close":25.09,"high":25.15,"low":24.91,"open":24.98,"volume":20969435},{"timestamp":1105453800,"date":"2005-01-11","index":7629,"close":24.81,"high":25.09,"low":24.67,"open":24.91,"volume":22517340},{"timestamp":1105540200,"date":"2005-01-12","index":7630,"close":24.7,"high":24.91,"low":24.59,"open":24.84,"volume":28247305},{"timestamp":1105626600,"date":"2005-01-13","index":7631,"close":24.03,"high":24.55,"low":23.97,"open":24.53,"volume":34504271},{"timestamp":1105713000,"date":"2005-01-14","index":7632,"close":23.96,"high":24.2,"low":23.95,"open":24.04,"volume":27291538},{"timestamp":1106058600,"date":"2005-01-18","index":7633,"close":24,"high":24.04,"low":23.82,"open":23.97,"volume":35829571}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":7634,"close":23.61,"high":24.4,"low":23.55,"open":24.19,"volume":46158454},{"timestamp":1106231400,"date":"2005-01-20","index":7635,"close":23.7,"high":23.71,"low":23.49,"open":23.61,"volume":35543620},{"timestamp":1106317800,"date":"2005-01-21","index":7636,"close":23.23,"high":23.78,"low":23.23,"open":23.72,"volume":48779752},{"timestamp":1106577000,"date":"2005-01-24","index":7637,"close":23.02,"high":23.47,"low":23.02,"open":23.47,"volume":31275237},{"timestamp":1106663400,"date":"2005-01-25","index":7638,"close":23.33,"high":23.45,"low":23.06,"open":23.16,"volume":33949656},{"timestamp":1106749800,"date":"2005-01-26","index":7639,"close":23.33,"high":23.56,"low":23.32,"open":23.46,"volume":29249343},{"timestamp":1106836200,"date":"2005-01-27","index":7640,"close":23.42,"high":23.45,"low":23.29,"open":23.39,"volume":27726313},{"timestamp":1106922600,"date":"2005-01-28","index":7641,"close":23.1,"high":23.44,"low":22.93,"open":23.39,"volume":30214175},{"timestamp":1107181800,"date":"2005-01-31","index":7642,"close":22.92,"high":23.42,"low":22.76,"open":23.36,"volume":45707448},{"timestamp":1107268200,"date":"2005-02-01","index":7643,"close":22.64,"high":22.92,"low":22.58,"open":22.89,"volume":52042515},{"timestamp":1107354600,"date":"2005-02-02","index":7644,"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":7561,"close":29.69,"high":29.89,"low":29.59,"open":29.78,"volume":16391386},{"timestamp":1097069400,"date":"2004-10-06","index":7562,"close":29.58,"high":29.86,"low":29.35,"open":29.84,"volume":16332889},{"timestamp":1097155800,"date":"2004-10-07","index":7563,"close":28.45,"high":28.57,"low":27.13,"open":28.54,"volume":89311744},{"timestamp":1097242200,"date":"2004-10-08","index":7564,"close":28.27,"high":28.75,"low":28.12,"open":28.19,"volume":33893373},{"timestamp":1097501400,"date":"2004-10-11","index":7565,"close":28.76,"high":28.86,"low":28.24,"open":28.24,"volume":20152585},{"timestamp":1097587800,"date":"2004-10-12","index":7566,"close":28.33,"high":28.76,"low":28.14,"open":28.46,"volume":24986019},{"timestamp":1097674200,"date":"2004-10-13","index":7567,"close":28.04,"high":28.42,"low":27.82,"open":28.34,"volume":30848472},{"timestamp":1097760600,"date":"2004-10-14","index":7568,"close":27.59,"high":28.14,"low":27.42,"open":28.04,"volume":28279452},{"timestamp":1097847000,"date":"2004-10-15","index":7569,"close":27.04,"high":27.56,"low":26.26,"open":27.51,"volume":71070693},{"timestamp":1098106200,"date":"2004-10-18","index":7570,"close":27.51,"high":27.6,"low":26.77,"open":26.77,"volume":25669221},{"timestamp":1098192600,"date":"2004-10-19","index":7571,"close":27.51,"high":27.97,"low":27.51,"open":27.61,"volume":22082881}],"post":[{"timestamp":1098279000,"date":"2004-10-20","index":7572,"close":26.85,"high":27.36,"low":26.79,"open":26.89,"volume":28943367},{"timestamp":1098365400,"date":"2004-10-21","index":7573,"close":26.98,"high":27.13,"low":26.76,"open":26.99,"volume":23198329},{"timestamp":1098451800,"date":"2004-10-22","index":7574,"close":26.32,"high":27.04,"low":26.28,"open":26.95,"volume":31533677},{"timestamp":1098711000,"date":"2004-10-25","index":7575,"close":26.36,"high":26.47,"low":25.85,"open":26.33,"volume":25666481},{"timestamp":1098797400,"date":"2004-10-26","index":7576,"close":26.88,"high":26.9,"low":26.28,"open":26.37,"volume":26173560},{"timestamp":1098883800,"date":"2004-10-27","index":7577,"close":27.55,"high":27.55,"low":26.79,"open":26.82,"volume":24242105},{"timestamp":1098970200,"date":"2004-10-28","index":7578,"close":27.24,"high":27.61,"low":27.1,"open":27.55,"volume":26267577},{"timestamp":1099056600,"date":"2004-10-29","index":7579,"close":27.47,"high":27.48,"low":27.09,"open":27.28,"volume":22551279},{"timestamp":1099319400,"date":"2004-11-01","index":7580,"close":27.32,"high":27.47,"low":27.02,"open":27.47,"volume":29094616},{"timestamp":1099405800,"date":"2004-11-02","index":7581,"close":27.23,"high":27.82,"low":26.87,"open":27.42,"volume":30176231},{"timestamp":1099492200,"date":"2004-11-03","index":7582,"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":7497,"close":32.13,"high":32.3,"low":32.09,"open":32.16,"volume":12020448},{"timestamp":1089207000,"date":"2004-07-07","index":7498,"close":31.99,"high":32.2,"low":31.93,"open":31.99,"volume":14271055},{"timestamp":1089293400,"date":"2004-07-08","index":7499,"close":32.2,"high":32.57,"low":31.94,"open":31.99,"volume":16647614},{"timestamp":1089379800,"date":"2004-07-09","index":7500,"close":32.26,"high":32.57,"low":32.2,"open":32.26,"volume":12576539},{"timestamp":1089639000,"date":"2004-07-12","index":7501,"close":31.9,"high":32.25,"low":31.81,"open":32.19,"volume":15342129},{"timestamp":1089725400,"date":"2004-07-13","index":7502,"close":32.41,"high":32.5,"low":32.07,"open":32.07,"volume":13626955},{"timestamp":1089811800,"date":"2004-07-14","index":7503,"close":32.27,"high":32.69,"low":32.14,"open":32.26,"volume":12538911},{"timestamp":1089898200,"date":"2004-07-15","index":7504,"close":30.91,"high":32.45,"low":30.91,"open":32.29,"volume":30441523},{"timestamp":1089984600,"date":"2004-07-16","index":7505,"close":30.72,"high":31.21,"low":30.02,"open":30.93,"volume":41923061},{"timestamp":1090243800,"date":"2004-07-19","index":7506,"close":30.46,"high":30.87,"low":30.36,"open":30.84,"volume":16177003},{"timestamp":1090330200,"date":"2004-07-20","index":7507,"close":30.67,"high":30.93,"low":30.42,"open":30.46,"volume":18199418}],"post":[{"timestamp":1090416600,"date":"2004-07-21","index":7508,"close":30.36,"high":31.14,"low":30.36,"open":30.97,"volume":18808735},{"timestamp":1090503000,"date":"2004-07-22","index":7509,"close":30.84,"high":31.03,"low":30.27,"open":30.36,"volume":18366582},{"timestamp":1090589400,"date":"2004-07-23","index":7510,"close":30.65,"high":30.88,"low":30.46,"open":30.82,"volume":13103117},{"timestamp":1090848600,"date":"2004-07-26","index":7511,"close":30.11,"high":30.6,"low":29.6,"open":30.6,"volume":23350105},{"timestamp":1090935000,"date":"2004-07-27","index":7512,"close":30.46,"high":30.65,"low":29.93,"open":30.11,"volume":17714262},{"timestamp":1091021400,"date":"2004-07-28","index":7513,"close":30,"high":30.3,"low":29.66,"open":30.15,"volume":24834559},{"timestamp":1091107800,"date":"2004-07-29","index":7514,"close":30.29,"high":30.5,"low":30.03,"open":30.18,"volume":13519658},{"timestamp":1091194200,"date":"2004-07-30","index":7515,"close":30.32,"high":30.48,"low":29.99,"open":30.2,"volume":14915786},{"timestamp":1091453400,"date":"2004-08-02","index":7516,"close":30.55,"high":30.67,"low":30.13,"open":30.14,"volume":11946985},{"timestamp":1091539800,"date":"2004-08-03","index":7517,"close":30.79,"high":30.97,"low":30.32,"open":30.36,"volume":18049961},{"timestamp":1091626200,"date":"2004-08-04","index":7518,"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":7434,"close":34.16,"high":34.37,"low":33.92,"open":34.25,"volume":21002109},{"timestamp":1081171800,"date":"2004-04-05","index":7435,"close":34.28,"high":34.34,"low":33.83,"open":34.27,"volume":14658189},{"timestamp":1081258200,"date":"2004-04-06","index":7436,"close":33.97,"high":34.19,"low":33.85,"open":33.92,"volume":14220568},{"timestamp":1081344600,"date":"2004-04-07","index":7437,"close":33.84,"high":34.47,"low":33.61,"open":33.94,"volume":21752979},{"timestamp":1081431000,"date":"2004-04-08","index":7438,"close":33.78,"high":34.15,"low":33.53,"open":34.15,"volume":15716089},{"timestamp":1081776600,"date":"2004-04-12","index":7439,"close":33.84,"high":33.85,"low":33.35,"open":33.78,"volume":12483365},{"timestamp":1081863000,"date":"2004-04-13","index":7440,"close":33.58,"high":34.05,"low":33.45,"open":34.04,"volume":22015847},{"timestamp":1081949400,"date":"2004-04-14","index":7441,"close":33.98,"high":34.03,"low":33.54,"open":33.59,"volume":16797598},{"timestamp":1082035800,"date":"2004-04-15","index":7442,"close":35.43,"high":35.51,"low":34.06,"open":34.07,"volume":40306963},{"timestamp":1082122200,"date":"2004-04-16","index":7443,"close":35.69,"high":35.96,"low":35.15,"open":35.47,"volume":28336895},{"timestamp":1082381400,"date":"2004-04-19","index":7444,"close":35.65,"high":35.83,"low":35.3,"open":35.77,"volume":18369007}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7445,"close":34.82,"high":35.52,"low":34.49,"open":35.34,"volume":20177776},{"timestamp":1082554200,"date":"2004-04-21","index":7446,"close":35.01,"high":35.34,"low":34.73,"open":34.81,"volume":18746339},{"timestamp":1082640600,"date":"2004-04-22","index":7447,"close":34.67,"high":35.01,"low":34.54,"open":34.91,"volume":22837229},{"timestamp":1082727000,"date":"2004-04-23","index":7448,"close":34.55,"high":34.71,"low":34.27,"open":34.6,"volume":12963041},{"timestamp":1082986200,"date":"2004-04-26","index":7449,"close":34.43,"high":34.77,"low":34.3,"open":34.55,"volume":13136318},{"timestamp":1083072600,"date":"2004-04-27","index":7450,"close":34.57,"high":35.19,"low":34.42,"open":34.76,"volume":15907390},{"timestamp":1083159000,"date":"2004-04-28","index":7451,"close":34.04,"high":34.58,"low":33.72,"open":34.41,"volume":21397254},{"timestamp":1083245400,"date":"2004-04-29","index":7452,"close":33.75,"high":34.15,"low":33.5,"open":34.04,"volume":14573236},{"timestamp":1083331800,"date":"2004-04-30","index":7453,"close":33.93,"high":34.39,"low":33.73,"open":33.73,"volume":17863508},{"timestamp":1083591000,"date":"2004-05-03","index":7454,"close":34.36,"high":34.54,"low":33.93,"open":34.05,"volume":14547940},{"timestamp":1083677400,"date":"2004-05-04","index":7455,"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":7373,"close":34.61,"high":34.91,"low":34.39,"open":34.91,"volume":24440047},{"timestamp":1073485800,"date":"2004-01-07","index":7374,"close":34.91,"high":34.91,"low":34.3,"open":34.36,"volume":17674631},{"timestamp":1073572200,"date":"2004-01-08","index":7375,"close":34.58,"high":34.93,"low":34.22,"open":34.91,"volume":19021116},{"timestamp":1073658600,"date":"2004-01-09","index":7376,"close":34.21,"high":34.85,"low":34.11,"open":34.28,"volume":16779996},{"timestamp":1073917800,"date":"2004-01-12","index":7377,"close":33.79,"high":34.29,"low":33.7,"open":34.16,"volume":20106209},{"timestamp":1074004200,"date":"2004-01-13","index":7378,"close":33.34,"high":33.88,"low":32.72,"open":33.78,"volume":21907812},{"timestamp":1074090600,"date":"2004-01-14","index":7379,"close":33.35,"high":33.41,"low":32.83,"open":32.97,"volume":23145102},{"timestamp":1074177000,"date":"2004-01-15","index":7380,"close":33.04,"high":33.39,"low":32.87,"open":33.27,"volume":18907706},{"timestamp":1074263400,"date":"2004-01-16","index":7381,"close":33.21,"high":33.21,"low":33,"open":33.11,"volume":18138602},{"timestamp":1074609000,"date":"2004-01-20","index":7382,"close":32.76,"high":33.31,"low":32.74,"open":33.23,"volume":19742369},{"timestamp":1074695400,"date":"2004-01-21","index":7383,"close":33.8,"high":33.82,"low":32.96,"open":33.02,"volume":20758319}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":7384,"close":34.29,"high":34.7,"low":34.1,"open":34.58,"volume":25562451},{"timestamp":1074868200,"date":"2004-01-23","index":7385,"close":34.29,"high":34.61,"low":34.17,"open":34.61,"volume":17836315},{"timestamp":1075127400,"date":"2004-01-26","index":7386,"close":34.95,"high":34.95,"low":34.28,"open":34.3,"volume":19244248},{"timestamp":1075213800,"date":"2004-01-27","index":7387,"close":34.35,"high":34.98,"low":34.3,"open":34.95,"volume":16866530},{"timestamp":1075300200,"date":"2004-01-28","index":7388,"close":34.01,"high":34.54,"low":33.78,"open":34.39,"volume":20128449},{"timestamp":1075386600,"date":"2004-01-29","index":7389,"close":34.83,"high":34.89,"low":33.97,"open":34.11,"volume":19302956},{"timestamp":1075473000,"date":"2004-01-30","index":7390,"close":34.75,"high":34.81,"low":34.33,"open":34.65,"volume":18643363},{"timestamp":1075732200,"date":"2004-02-02","index":7391,"close":35.49,"high":35.68,"low":34.72,"open":35,"volume":33855112},{"timestamp":1075818600,"date":"2004-02-03","index":7392,"close":35.78,"high":35.81,"low":35.18,"open":35.51,"volume":22428171},{"timestamp":1075905000,"date":"2004-02-04","index":7393,"close":36.31,"high":36.48,"low":35.8,"open":35.82,"volume":38091138},{"timestamp":1075991400,"date":"2004-02-05","index":7394,"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":7311,"close":29.08,"high":29.41,"low":28.9,"open":28.95,"volume":18888312},{"timestamp":1065619800,"date":"2003-10-08","index":7312,"close":29.09,"high":29.21,"low":28.92,"open":29.13,"volume":15745390},{"timestamp":1065706200,"date":"2003-10-09","index":7313,"close":29.37,"high":29.43,"low":29.14,"open":29.27,"volume":18617013},{"timestamp":1065792600,"date":"2003-10-10","index":7314,"close":29.17,"high":29.46,"low":29.11,"open":29.19,"volume":13507432},{"timestamp":1066051800,"date":"2003-10-13","index":7315,"close":29.1,"high":29.47,"low":28.98,"open":29.22,"volume":14028845},{"timestamp":1066138200,"date":"2003-10-14","index":7316,"close":29.3,"high":29.35,"low":28.84,"open":28.94,"volume":16540844},{"timestamp":1066224600,"date":"2003-10-15","index":7317,"close":29.03,"high":29.36,"low":28.93,"open":29.3,"volume":20537822},{"timestamp":1066311000,"date":"2003-10-16","index":7318,"close":29.3,"high":29.39,"low":27.99,"open":29.08,"volume":18809789},{"timestamp":1066397400,"date":"2003-10-17","index":7319,"close":28.99,"high":29.32,"low":28.94,"open":29.3,"volume":17776975},{"timestamp":1066656600,"date":"2003-10-20","index":7320,"close":29.41,"high":29.41,"low":28.99,"open":28.99,"volume":13681658},{"timestamp":1066743000,"date":"2003-10-21","index":7321,"close":29.89,"high":30,"low":29.32,"open":29.41,"volume":20098937}],"post":[{"timestamp":1066829400,"date":"2003-10-22","index":7322,"close":29.05,"high":29.6,"low":28.94,"open":29.41,"volume":27097181},{"timestamp":1066915800,"date":"2003-10-23","index":7323,"close":29.42,"high":29.54,"low":28.98,"open":29.03,"volume":20475847},{"timestamp":1067002200,"date":"2003-10-24","index":7324,"close":29.26,"high":29.42,"low":29.01,"open":29.42,"volume":16658997},{"timestamp":1067265000,"date":"2003-10-27","index":7325,"close":29.38,"high":29.72,"low":29.33,"open":29.43,"volume":15447951},{"timestamp":1067351400,"date":"2003-10-28","index":7326,"close":29.89,"high":29.89,"low":29.35,"open":29.39,"volume":19469593},{"timestamp":1067437800,"date":"2003-10-29","index":7327,"close":29.67,"high":29.86,"low":29.47,"open":29.77,"volume":20047502},{"timestamp":1067524200,"date":"2003-10-30","index":7328,"close":29.3,"high":29.72,"low":29.13,"open":29.14,"volume":26169871},{"timestamp":1067610600,"date":"2003-10-31","index":7329,"close":29.98,"high":30,"low":29.41,"open":29.41,"volume":25283879},{"timestamp":1067869800,"date":"2003-11-03","index":7330,"close":29.99,"high":30.27,"low":29.89,"open":30.03,"volume":18380811},{"timestamp":1067956200,"date":"2003-11-04","index":7331,"close":29.84,"high":29.88,"low":29.46,"open":29.51,"volume":16792539},{"timestamp":1068042600,"date":"2003-11-05","index":7332,"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":7249,"close":31.94,"high":32.35,"low":31.64,"open":32.26,"volume":18074730},{"timestamp":1057930200,"date":"2003-07-11","index":7250,"close":32.45,"high":32.96,"low":31.98,"open":32.07,"volume":14873943},{"timestamp":1058189400,"date":"2003-07-14","index":7251,"close":32.11,"high":32.79,"low":31.82,"open":32.7,"volume":17525807},{"timestamp":1058275800,"date":"2003-07-15","index":7252,"close":32.13,"high":32.59,"low":31.94,"open":32.58,"volume":17131084},{"timestamp":1058362200,"date":"2003-07-16","index":7253,"close":31.64,"high":32.07,"low":31.46,"open":32.02,"volume":18287638},{"timestamp":1058448600,"date":"2003-07-17","index":7254,"close":31.08,"high":31.92,"low":30.93,"open":31.86,"volume":17022627},{"timestamp":1058535000,"date":"2003-07-18","index":7255,"close":31.68,"high":31.78,"low":31.09,"open":31.4,"volume":15604681},{"timestamp":1058794200,"date":"2003-07-21","index":7256,"close":30.87,"high":32.16,"low":30.65,"open":32.16,"volume":18551665},{"timestamp":1058880600,"date":"2003-07-22","index":7257,"close":30.77,"high":31.13,"low":30.38,"open":31.11,"volume":19745425},{"timestamp":1058967000,"date":"2003-07-23","index":7258,"close":31.24,"high":31.26,"low":30.64,"open":30.87,"volume":14971332},{"timestamp":1059053400,"date":"2003-07-24","index":7259,"close":30.88,"high":31.74,"low":30.84,"open":31.59,"volume":18391141}],"post":[{"timestamp":1059139800,"date":"2003-07-25","index":7260,"close":31.35,"high":31.39,"low":30.38,"open":30.46,"volume":21194781},{"timestamp":1059399000,"date":"2003-07-28","index":7261,"close":31.1,"high":31.63,"low":30.98,"open":31.49,"volume":16701262},{"timestamp":1059485400,"date":"2003-07-29","index":7262,"close":30.9,"high":31.5,"low":30.59,"open":31.21,"volume":22407724},{"timestamp":1059571800,"date":"2003-07-30","index":7263,"close":31.68,"high":31.68,"low":31.02,"open":31.02,"volume":17859081},{"timestamp":1059658200,"date":"2003-07-31","index":7264,"close":31.65,"high":32.21,"low":31.05,"open":31.78,"volume":24435304},{"timestamp":1059744600,"date":"2003-08-01","index":7265,"close":31.01,"high":31.43,"low":30.83,"open":31.43,"volume":18912344},{"timestamp":1060003800,"date":"2003-08-04","index":7266,"close":31.38,"high":31.6,"low":30.74,"open":31.01,"volume":14876894},{"timestamp":1060090200,"date":"2003-08-05","index":7267,"close":30.83,"high":31.59,"low":30.83,"open":31.45,"volume":16607246},{"timestamp":1060176600,"date":"2003-08-06","index":7268,"close":30.79,"high":31.21,"low":30.62,"open":30.66,"volume":15571480},{"timestamp":1060263000,"date":"2003-08-07","index":7269,"close":31.25,"high":31.29,"low":30.61,"open":30.63,"volume":14982610},{"timestamp":1060349400,"date":"2003-08-08","index":7270,"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":7183,"close":31.12,"high":31.39,"low":30.74,"open":30.93,"volume":21512245},{"timestamp":1049722200,"date":"2003-04-07","index":7184,"close":30.83,"high":32.01,"low":30.7,"open":31.69,"volume":18761200},{"timestamp":1049808600,"date":"2003-04-08","index":7185,"close":30.68,"high":31.03,"low":30.46,"open":30.83,"volume":13818889},{"timestamp":1049895000,"date":"2003-04-09","index":7186,"close":30.08,"high":31.62,"low":30.08,"open":31.62,"volume":16137056},{"timestamp":1049981400,"date":"2003-04-10","index":7187,"close":30.11,"high":30.21,"low":29.7,"open":29.98,"volume":15887364},{"timestamp":1050067800,"date":"2003-04-11","index":7188,"close":29.9,"high":30.6,"low":29.73,"open":30.32,"volume":15109617},{"timestamp":1050327000,"date":"2003-04-14","index":7189,"close":30.47,"high":30.48,"low":29.9,"open":29.93,"volume":16122406},{"timestamp":1050413400,"date":"2003-04-15","index":7190,"close":30.56,"high":30.97,"low":30.47,"open":30.47,"volume":25794964},{"timestamp":1050499800,"date":"2003-04-16","index":7191,"close":29.75,"high":30.83,"low":29.65,"open":30.69,"volume":24839091},{"timestamp":1050586200,"date":"2003-04-17","index":7192,"close":29.75,"high":30.18,"low":27.77,"open":30.18,"volume":22982786},{"timestamp":1050931800,"date":"2003-04-21","index":7193,"close":29.98,"high":30.31,"low":29.7,"open":29.98,"volume":14146472}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":7194,"close":30.19,"high":30.43,"low":29.58,"open":29.98,"volume":26880794},{"timestamp":1051104600,"date":"2003-04-23","index":7195,"close":29.55,"high":30.31,"low":29.49,"open":30.17,"volume":30245795},{"timestamp":1051191000,"date":"2003-04-24","index":7196,"close":29.4,"high":29.62,"low":29.03,"open":29.41,"volume":31188282},{"timestamp":1051277400,"date":"2003-04-25","index":7197,"close":28.81,"high":29.7,"low":28.75,"open":29.65,"volume":26841796},{"timestamp":1051536600,"date":"2003-04-28","index":7198,"close":29.13,"high":29.54,"low":28.87,"open":28.97,"volume":25794753},{"timestamp":1051623000,"date":"2003-04-29","index":7199,"close":29.22,"high":29.59,"low":29.18,"open":29.32,"volume":24273304},{"timestamp":1051709400,"date":"2003-04-30","index":7200,"close":29.17,"high":29.5,"low":28.83,"open":29.23,"volume":41642591},{"timestamp":1051795800,"date":"2003-05-01","index":7201,"close":29.4,"high":29.51,"low":28.84,"open":29.28,"volume":22607984},{"timestamp":1051882200,"date":"2003-05-02","index":7202,"close":29.93,"high":30.05,"low":29.17,"open":29.17,"volume":26468470},{"timestamp":1052141400,"date":"2003-05-05","index":7203,"close":30.28,"high":30.46,"low":30.13,"open":30.25,"volume":24045007},{"timestamp":1052227800,"date":"2003-05-06","index":7204,"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":7121,"close":30.36,"high":30.45,"low":30.08,"open":30.25,"volume":14453397},{"timestamp":1041949800,"date":"2003-01-07","index":7122,"close":30.01,"high":30.48,"low":29.91,"open":30.36,"volume":14510102},{"timestamp":1042036200,"date":"2003-01-08","index":7123,"close":29.32,"high":29.98,"low":29.18,"open":29.93,"volume":18599411},{"timestamp":1042122600,"date":"2003-01-09","index":7124,"close":29.54,"high":29.65,"low":29.21,"open":29.32,"volume":18859854},{"timestamp":1042209000,"date":"2003-01-10","index":7125,"close":29.22,"high":29.54,"low":29.09,"open":29.53,"volume":15325476},{"timestamp":1042468200,"date":"2003-01-13","index":7126,"close":29.32,"high":29.52,"low":29.08,"open":29.35,"volume":16147069},{"timestamp":1042554600,"date":"2003-01-14","index":7127,"close":29.43,"high":29.51,"low":29.04,"open":29.17,"volume":15337808},{"timestamp":1042641000,"date":"2003-01-15","index":7128,"close":28.89,"high":29.35,"low":28.79,"open":29.24,"volume":14659454},{"timestamp":1042727400,"date":"2003-01-16","index":7129,"close":28.42,"high":29.18,"low":27.52,"open":29.05,"volume":30545974},{"timestamp":1042813800,"date":"2003-01-17","index":7130,"close":28.5,"high":28.57,"low":28.15,"open":28.37,"volume":19687666},{"timestamp":1043159400,"date":"2003-01-21","index":7131,"close":28.94,"high":29.18,"low":28.73,"open":29.01,"volume":21251486}],"post":[{"timestamp":1043245800,"date":"2003-01-22","index":7132,"close":29.14,"high":29.5,"low":28.85,"open":28.94,"volume":22880970},{"timestamp":1043332200,"date":"2003-01-23","index":7133,"close":29.42,"high":29.97,"low":29.17,"open":29.41,"volume":21774375},{"timestamp":1043418600,"date":"2003-01-24","index":7134,"close":28.7,"high":29.42,"low":28.54,"open":29.41,"volume":23477534},{"timestamp":1043677800,"date":"2003-01-27","index":7135,"close":28.28,"high":28.65,"low":28.08,"open":28.46,"volume":24020765},{"timestamp":1043764200,"date":"2003-01-28","index":7136,"close":28.46,"high":28.66,"low":28.06,"open":28.56,"volume":20420407},{"timestamp":1043850600,"date":"2003-01-29","index":7137,"close":28.98,"high":29.22,"low":28.26,"open":28.47,"volume":21299337},{"timestamp":1043937000,"date":"2003-01-30","index":7138,"close":28.19,"high":29.03,"low":28.18,"open":28.94,"volume":17033694},{"timestamp":1044023400,"date":"2003-01-31","index":7139,"close":28.8,"high":28.85,"low":28.04,"open":28.04,"volume":21455329},{"timestamp":1044282600,"date":"2003-02-03","index":7140,"close":28.87,"high":29.6,"low":28.65,"open":29.6,"volume":15874610},{"timestamp":1044369000,"date":"2003-02-04","index":7141,"close":28.31,"high":28.88,"low":28.06,"open":28.88,"volume":17140043},{"timestamp":1044455400,"date":"2003-02-05","index":7142,"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":7055,"close":28.94,"high":29.03,"low":27.7,"open":28.23,"volume":21126271},{"timestamp":1033565400,"date":"2002-10-02","index":7056,"close":28.45,"high":29.41,"low":28.11,"open":28.94,"volume":16371571},{"timestamp":1033651800,"date":"2002-10-03","index":7057,"close":28.12,"high":29.03,"low":28.02,"open":28.46,"volume":16517866},{"timestamp":1033738200,"date":"2002-10-04","index":7058,"close":27.09,"high":28.46,"low":27.07,"open":28.39,"volume":19071076},{"timestamp":1033997400,"date":"2002-10-07","index":7059,"close":26.85,"high":27.76,"low":26.8,"open":26.99,"volume":19546641},{"timestamp":1034083800,"date":"2002-10-08","index":7060,"close":28.18,"high":28.38,"low":26.86,"open":26.86,"volume":21889156},{"timestamp":1034170200,"date":"2002-10-09","index":7061,"close":27.75,"high":28.27,"low":27.41,"open":28.19,"volume":21923305},{"timestamp":1034256600,"date":"2002-10-10","index":7062,"close":28.44,"high":28.7,"low":27.51,"open":27.53,"volume":20251134},{"timestamp":1034343000,"date":"2002-10-11","index":7063,"close":28.61,"high":29.17,"low":28.33,"open":29.03,"volume":18569372},{"timestamp":1034602200,"date":"2002-10-14","index":7064,"close":29.35,"high":29.41,"low":28.7,"open":28.75,"volume":15603205},{"timestamp":1034688600,"date":"2002-10-15","index":7065,"close":30.16,"high":30.31,"low":29.7,"open":30.31,"volume":22978149}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7066,"close":30.28,"high":30.78,"low":29.98,"open":30.16,"volume":21204372},{"timestamp":1034861400,"date":"2002-10-17","index":7067,"close":31.07,"high":31.32,"low":30.6,"open":30.83,"volume":20752628},{"timestamp":1034947800,"date":"2002-10-18","index":7068,"close":31.77,"high":31.88,"low":30.84,"open":31.01,"volume":17842323},{"timestamp":1035207000,"date":"2002-10-21","index":7069,"close":30.5,"high":31.12,"low":30.41,"open":30.74,"volume":22519764},{"timestamp":1035293400,"date":"2002-10-22","index":7070,"close":29.7,"high":30.51,"low":29.32,"open":30.51,"volume":22519764},{"timestamp":1035379800,"date":"2002-10-23","index":7071,"close":29.44,"high":29.6,"low":28.61,"open":29.34,"volume":19779996},{"timestamp":1035466200,"date":"2002-10-24","index":7072,"close":29,"high":29.84,"low":28.76,"open":29.84,"volume":15222079},{"timestamp":1035552600,"date":"2002-10-25","index":7073,"close":30.27,"high":30.31,"low":28.71,"open":29.01,"volume":16592595},{"timestamp":1035815400,"date":"2002-10-28","index":7074,"close":29.94,"high":30.74,"low":29.51,"open":30.71,"volume":14944771},{"timestamp":1035901800,"date":"2002-10-29","index":7075,"close":29.65,"high":29.88,"low":28.94,"open":29.55,"volume":14920740},{"timestamp":1035988200,"date":"2002-10-30","index":7076,"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":6989,"close":34.87,"high":35.07,"low":33.23,"open":33.59,"volume":24366056},{"timestamp":1025271000,"date":"2002-06-28","index":6990,"close":33.21,"high":35.14,"low":33.21,"open":34.87,"volume":28639288},{"timestamp":1025530200,"date":"2002-07-01","index":6991,"close":32.16,"high":33.43,"low":32.07,"open":33.21,"volume":16975408},{"timestamp":1025616600,"date":"2002-07-02","index":6992,"close":31.12,"high":32.34,"low":31.12,"open":31.99,"volume":20477955},{"timestamp":1025703000,"date":"2002-07-03","index":6993,"close":30.83,"high":31.21,"low":30.51,"open":31.12,"volume":18711135},{"timestamp":1025875800,"date":"2002-07-05","index":6994,"close":32.63,"high":32.77,"low":31.83,"open":32.07,"volume":9961670},{"timestamp":1026135000,"date":"2002-07-08","index":6995,"close":32.65,"high":32.96,"low":32.07,"open":32.87,"volume":13708008},{"timestamp":1026221400,"date":"2002-07-09","index":6996,"close":31.4,"high":32.76,"low":31.29,"open":32.26,"volume":17261569},{"timestamp":1026307800,"date":"2002-07-10","index":6997,"close":29.44,"high":31.24,"low":29.06,"open":30.48,"volume":33051648},{"timestamp":1026394200,"date":"2002-07-11","index":6998,"close":30.93,"high":31.02,"low":28.23,"open":29.45,"volume":33344766},{"timestamp":1026480600,"date":"2002-07-12","index":6999,"close":30.55,"high":31.02,"low":30.12,"open":30.79,"volume":18956401}],"post":[{"timestamp":1026739800,"date":"2002-07-15","index":7000,"close":27.31,"high":27.62,"low":25.51,"open":26.61,"volume":126788611},{"timestamp":1026826200,"date":"2002-07-16","index":7001,"close":27.09,"high":27.8,"low":26.85,"open":26.85,"volume":64297267},{"timestamp":1026912600,"date":"2002-07-17","index":7002,"close":27.76,"high":27.83,"low":27,"open":27.75,"volume":47557112},{"timestamp":1026999000,"date":"2002-07-18","index":7003,"close":26.55,"high":27.8,"low":26.49,"open":27.76,"volume":34925344},{"timestamp":1027085400,"date":"2002-07-19","index":7004,"close":25.45,"high":26.46,"low":25.14,"open":26.11,"volume":34795175},{"timestamp":1027344600,"date":"2002-07-22","index":7005,"close":24.59,"high":26.09,"low":24.59,"open":25.6,"volume":36368797},{"timestamp":1027431000,"date":"2002-07-23","index":7006,"close":24.72,"high":25.38,"low":23.87,"open":24.78,"volume":36118472},{"timestamp":1027517400,"date":"2002-07-24","index":7007,"close":26.46,"high":26.55,"low":23.84,"open":24.76,"volume":52009841},{"timestamp":1027603800,"date":"2002-07-25","index":7008,"close":26.63,"high":27.41,"low":25.86,"open":26.46,"volume":34667852},{"timestamp":1027690200,"date":"2002-07-26","index":7009,"close":27.95,"high":28.06,"low":26.61,"open":27.04,"volume":22788956},{"timestamp":1027949400,"date":"2002-07-29","index":7010,"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":6928,"close":37.87,"high":38.24,"low":37.72,"open":38.06,"volume":9364474},{"timestamp":1017844200,"date":"2002-04-03","index":6929,"close":37.95,"high":38.13,"low":37.64,"open":37.99,"volume":11707305},{"timestamp":1017930600,"date":"2002-04-04","index":6930,"close":37,"high":37.62,"low":36.92,"open":37.5,"volume":19820154},{"timestamp":1018017000,"date":"2002-04-05","index":6931,"close":36.05,"high":37.23,"low":35.72,"open":37.1,"volume":27456700},{"timestamp":1018272600,"date":"2002-04-08","index":6932,"close":36.5,"high":36.62,"low":35.63,"open":35.63,"volume":17169028},{"timestamp":1018359000,"date":"2002-04-09","index":6933,"close":36.72,"high":36.93,"low":36.31,"open":36.59,"volume":13382111},{"timestamp":1018445400,"date":"2002-04-10","index":6934,"close":37.32,"high":37.46,"low":36.53,"open":36.53,"volume":13695887},{"timestamp":1018531800,"date":"2002-04-11","index":6935,"close":36.91,"high":37.6,"low":36.76,"open":37.15,"volume":14395954},{"timestamp":1018618200,"date":"2002-04-12","index":6936,"close":37.28,"high":37.42,"low":36.82,"open":36.82,"volume":12561572},{"timestamp":1018877400,"date":"2002-04-15","index":6937,"close":37,"high":37.14,"low":36.62,"open":36.95,"volume":9964094},{"timestamp":1018963800,"date":"2002-04-16","index":6938,"close":37.86,"high":37.95,"low":37.03,"open":37.16,"volume":12590979}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6939,"close":35.91,"high":37.29,"low":35.52,"open":37.1,"volume":43579211},{"timestamp":1019136600,"date":"2002-04-18","index":6940,"close":36.26,"high":36.64,"low":36.1,"open":36.29,"volume":21134703},{"timestamp":1019223000,"date":"2002-04-19","index":6941,"close":35.86,"high":36.29,"low":35.72,"open":36.1,"volume":14589468},{"timestamp":1019482200,"date":"2002-04-22","index":6942,"close":35.21,"high":36.07,"low":34.88,"open":36.05,"volume":17448127},{"timestamp":1019568600,"date":"2002-04-23","index":6943,"close":34.82,"high":35.28,"low":34.63,"open":35.16,"volume":16401399},{"timestamp":1019655000,"date":"2002-04-24","index":6944,"close":34.62,"high":35.16,"low":34.49,"open":34.83,"volume":11399853},{"timestamp":1019741400,"date":"2002-04-25","index":6945,"close":35.65,"high":36.43,"low":35.53,"open":36.43,"volume":22971825},{"timestamp":1019827800,"date":"2002-04-26","index":6946,"close":34.88,"high":35.81,"low":34.87,"open":35.72,"volume":18514880},{"timestamp":1020087000,"date":"2002-04-29","index":6947,"close":34.41,"high":35.05,"low":34.03,"open":35.05,"volume":12567685},{"timestamp":1020173400,"date":"2002-04-30","index":6948,"close":34.49,"high":35.14,"low":34.06,"open":34.72,"volume":22780734},{"timestamp":1020259800,"date":"2002-05-01","index":6949,"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":6870,"close":37.67,"high":37.67,"low":37.19,"open":37.43,"volume":12629028},{"timestamp":1010500200,"date":"2002-01-08","index":6871,"close":37.56,"high":37.93,"low":37.25,"open":37.93,"volume":10846398},{"timestamp":1010586600,"date":"2002-01-09","index":6872,"close":38,"high":38.46,"low":37.68,"open":37.81,"volume":13082670},{"timestamp":1010673000,"date":"2002-01-10","index":6873,"close":38.91,"high":38.96,"low":37.95,"open":38.09,"volume":13371149},{"timestamp":1010759400,"date":"2002-01-11","index":6874,"close":38.52,"high":39.17,"low":38.19,"open":39.14,"volume":9610477},{"timestamp":1011018600,"date":"2002-01-14","index":6875,"close":38.44,"high":38.91,"low":38.33,"open":38.57,"volume":10965289},{"timestamp":1011105000,"date":"2002-01-15","index":6876,"close":38.34,"high":38.9,"low":37.85,"open":38.8,"volume":13534519},{"timestamp":1011191400,"date":"2002-01-16","index":6877,"close":38.17,"high":38.8,"low":38.06,"open":38.61,"volume":12174227},{"timestamp":1011277800,"date":"2002-01-17","index":6878,"close":38.07,"high":38.69,"low":37.92,"open":38.69,"volume":11194429},{"timestamp":1011364200,"date":"2002-01-18","index":6879,"close":38.05,"high":38.55,"low":37.95,"open":38.05,"volume":12885993},{"timestamp":1011709800,"date":"2002-01-22","index":6880,"close":38.71,"high":38.85,"low":38.16,"open":38.33,"volume":12474617}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6881,"close":39.66,"high":39.79,"low":38.77,"open":38.9,"volume":19091945},{"timestamp":1011882600,"date":"2002-01-24","index":6882,"close":39.37,"high":39.84,"low":39.21,"open":39.82,"volume":13538841},{"timestamp":1011969000,"date":"2002-01-25","index":6883,"close":39.56,"high":39.79,"low":39.42,"open":39.77,"volume":13278292},{"timestamp":1012228200,"date":"2002-01-28","index":6884,"close":39.44,"high":39.73,"low":39.16,"open":39.47,"volume":8660718},{"timestamp":1012314600,"date":"2002-01-29","index":6885,"close":38.88,"high":40.28,"low":38.71,"open":39.47,"volume":14746514},{"timestamp":1012401000,"date":"2002-01-30","index":6886,"close":39.14,"high":39.61,"low":38.61,"open":39.14,"volume":13730985},{"timestamp":1012487400,"date":"2002-01-31","index":6887,"close":39.54,"high":39.54,"low":38.8,"open":38.99,"volume":12002425},{"timestamp":1012573800,"date":"2002-02-01","index":6888,"close":39.99,"high":39.99,"low":39.56,"open":39.75,"volume":9475987},{"timestamp":1012833000,"date":"2002-02-04","index":6889,"close":39.04,"high":39.85,"low":38.71,"open":39.71,"volume":10882339},{"timestamp":1012919400,"date":"2002-02-05","index":6890,"close":39.84,"high":40.09,"low":39.04,"open":39.04,"volume":11150266},{"timestamp":1013005800,"date":"2002-02-06","index":6891,"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":6804,"close":39.37,"high":39.37,"low":38.52,"open":38.99,"volume":15038367},{"timestamp":1002115800,"date":"2001-10-03","index":6805,"close":39.14,"high":39.38,"low":38.56,"open":39.37,"volume":15257493},{"timestamp":1002202200,"date":"2001-10-04","index":6806,"close":38.92,"high":39.24,"low":38.45,"open":38.97,"volume":15664232},{"timestamp":1002288600,"date":"2001-10-05","index":6807,"close":39.65,"high":39.8,"low":38.88,"open":38.92,"volume":13421425},{"timestamp":1002547800,"date":"2001-10-08","index":6808,"close":38.9,"high":39.6,"low":38.75,"open":39.52,"volume":8726698},{"timestamp":1002634200,"date":"2001-10-09","index":6809,"close":38.65,"high":38.88,"low":38.39,"open":38.84,"volume":7729509},{"timestamp":1002720600,"date":"2001-10-10","index":6810,"close":39.61,"high":39.77,"low":38.43,"open":38.65,"volume":12451429},{"timestamp":1002807000,"date":"2001-10-11","index":6811,"close":38.2,"high":39.51,"low":38.19,"open":39.42,"volume":19518604},{"timestamp":1002893400,"date":"2001-10-12","index":6812,"close":38.77,"high":38.99,"low":38.28,"open":38.33,"volume":14204231},{"timestamp":1003152600,"date":"2001-10-15","index":6813,"close":39.25,"high":39.67,"low":38.78,"open":38.8,"volume":11821875},{"timestamp":1003239000,"date":"2001-10-16","index":6814,"close":38.99,"high":39.71,"low":38.54,"open":39.56,"volume":12390297}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6815,"close":39.52,"high":39.83,"low":39.14,"open":39.37,"volume":14974073},{"timestamp":1003411800,"date":"2001-10-18","index":6816,"close":39.72,"high":40.04,"low":39.37,"open":39.37,"volume":14623091},{"timestamp":1003498200,"date":"2001-10-19","index":6817,"close":40.16,"high":40.16,"low":39.57,"open":39.66,"volume":12751397},{"timestamp":1003757400,"date":"2001-10-22","index":6818,"close":40.8,"high":40.8,"low":40.04,"open":40.07,"volume":13226119},{"timestamp":1003843800,"date":"2001-10-23","index":6819,"close":40.46,"high":40.78,"low":40.04,"open":40.71,"volume":11304677},{"timestamp":1003930200,"date":"2001-10-24","index":6820,"close":40.76,"high":41.03,"low":40.23,"open":40.4,"volume":13285038},{"timestamp":1004016600,"date":"2001-10-25","index":6821,"close":40.81,"high":40.88,"low":39.56,"open":39.9,"volume":13745952},{"timestamp":1004103000,"date":"2001-10-26","index":6822,"close":40.51,"high":40.74,"low":39.98,"open":40.15,"volume":10837860},{"timestamp":1004365800,"date":"2001-10-29","index":6823,"close":40.39,"high":40.83,"low":40.33,"open":40.34,"volume":11147315},{"timestamp":1004452200,"date":"2001-10-30","index":6824,"close":40.28,"high":40.6,"low":39.91,"open":40.31,"volume":10955803},{"timestamp":1004538600,"date":"2001-10-31","index":6825,"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":6743,"close":38,"high":39.92,"low":38,"open":39.52,"volume":22494890},{"timestamp":994080600,"date":"2001-07-02","index":6744,"close":38.8,"high":38.98,"low":38.3,"open":38.43,"volume":17445597},{"timestamp":994167000,"date":"2001-07-03","index":6745,"close":38.37,"high":38.96,"low":38.25,"open":38.8,"volume":6932580},{"timestamp":994339800,"date":"2001-07-05","index":6746,"close":37.72,"high":38.76,"low":37.63,"open":38.57,"volume":13014370},{"timestamp":994426200,"date":"2001-07-06","index":6747,"close":38,"high":38.14,"low":37.53,"open":38.09,"volume":12400099},{"timestamp":994685400,"date":"2001-07-09","index":6748,"close":39.04,"high":39.09,"low":38.06,"open":38.18,"volume":10286935},{"timestamp":994771800,"date":"2001-07-10","index":6749,"close":38.72,"high":39.23,"low":38.43,"open":38.85,"volume":10314655},{"timestamp":994858200,"date":"2001-07-11","index":6750,"close":36.86,"high":38.17,"low":36.72,"open":38.17,"volume":19559183},{"timestamp":994944600,"date":"2001-07-12","index":6751,"close":35.67,"high":37.01,"low":35.28,"open":37.01,"volume":25042618},{"timestamp":995031000,"date":"2001-07-13","index":6752,"close":36.46,"high":37.13,"low":35.7,"open":35.72,"volume":17967960},{"timestamp":995290200,"date":"2001-07-16","index":6753,"close":35.93,"high":36.67,"low":35.48,"open":36.46,"volume":14084813}],"post":[{"timestamp":995376600,"date":"2001-07-17","index":6754,"close":36.6,"high":36.81,"low":35.65,"open":36.01,"volume":19359450},{"timestamp":995463000,"date":"2001-07-18","index":6755,"close":38.91,"high":39.08,"low":37.03,"open":37.19,"volume":20395954},{"timestamp":995549400,"date":"2001-07-19","index":6756,"close":39.02,"high":39.35,"low":38.43,"open":38.9,"volume":13437341},{"timestamp":995635800,"date":"2001-07-20","index":6757,"close":39.3,"high":40.07,"low":38.91,"open":38.93,"volume":12228297},{"timestamp":995895000,"date":"2001-07-23","index":6758,"close":38.03,"high":39.65,"low":37.98,"open":39.31,"volume":9906862},{"timestamp":995981400,"date":"2001-07-24","index":6759,"close":37.82,"high":38.19,"low":37.56,"open":38.19,"volume":9495486},{"timestamp":996067800,"date":"2001-07-25","index":6760,"close":38.05,"high":38.33,"low":37.59,"open":37.95,"volume":9815059},{"timestamp":996154200,"date":"2001-07-26","index":6761,"close":37.94,"high":38.36,"low":37.42,"open":38.19,"volume":10188069},{"timestamp":996240600,"date":"2001-07-27","index":6762,"close":37.8,"high":38.17,"low":37.69,"open":38.14,"volume":9170116},{"timestamp":996499800,"date":"2001-07-30","index":6763,"close":38.05,"high":38.15,"low":37.73,"open":37.95,"volume":9320838},{"timestamp":996586200,"date":"2001-07-31","index":6764,"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":6681,"close":36.95,"high":38.78,"low":36.53,"open":38.66,"volume":16699787},{"timestamp":986304600,"date":"2001-04-03","index":6682,"close":37.02,"high":37.93,"low":36.53,"open":37.19,"volume":17231003},{"timestamp":986391000,"date":"2001-04-04","index":6683,"close":37.71,"high":38.3,"low":36.72,"open":36.78,"volume":14592419},{"timestamp":986477400,"date":"2001-04-05","index":6684,"close":38.71,"high":38.76,"low":37.75,"open":38.38,"volume":13208833},{"timestamp":986563800,"date":"2001-04-06","index":6685,"close":38.98,"high":38.98,"low":37.95,"open":38.14,"volume":12433933},{"timestamp":986823000,"date":"2001-04-09","index":6686,"close":39.82,"high":39.84,"low":39.38,"open":39.46,"volume":10941047},{"timestamp":986909400,"date":"2001-04-10","index":6687,"close":38.9,"high":39.88,"low":38.24,"open":39.85,"volume":15220182},{"timestamp":986995800,"date":"2001-04-11","index":6688,"close":37.95,"high":38.07,"low":37.13,"open":37.2,"volume":18286900},{"timestamp":987082200,"date":"2001-04-12","index":6689,"close":38.61,"high":38.72,"low":37.65,"open":37.95,"volume":11424622},{"timestamp":987427800,"date":"2001-04-16","index":6690,"close":38.8,"high":39.6,"low":38.41,"open":39.24,"volume":11583987},{"timestamp":987514200,"date":"2001-04-17","index":6691,"close":40.24,"high":40.31,"low":38.25,"open":38.28,"volume":13103750}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":6692,"close":38.8,"high":40.56,"low":38.52,"open":39.37,"volume":28964342},{"timestamp":987687000,"date":"2001-04-19","index":6693,"close":37.76,"high":38.61,"low":37.76,"open":38.24,"volume":25906688},{"timestamp":987773400,"date":"2001-04-20","index":6694,"close":38.67,"high":38.8,"low":37.49,"open":37.71,"volume":20592209},{"timestamp":988032600,"date":"2001-04-23","index":6695,"close":38.9,"high":39.15,"low":38.67,"open":38.8,"volume":12421812},{"timestamp":988119000,"date":"2001-04-24","index":6696,"close":38.44,"high":39.35,"low":38.06,"open":38.9,"volume":11714472},{"timestamp":988205400,"date":"2001-04-25","index":6697,"close":38.81,"high":39.14,"low":38.35,"open":38.47,"volume":10785477},{"timestamp":988291800,"date":"2001-04-26","index":6698,"close":40.32,"high":40.41,"low":38.66,"open":38.9,"volume":17792785},{"timestamp":988378200,"date":"2001-04-27","index":6699,"close":40.91,"high":40.99,"low":39.76,"open":39.93,"volume":13714543},{"timestamp":988637400,"date":"2001-04-30","index":6700,"close":41.08,"high":41.71,"low":40.8,"open":40.82,"volume":14731969},{"timestamp":988723800,"date":"2001-05-01","index":6701,"close":41.39,"high":41.51,"low":40.81,"open":41.08,"volume":9886520},{"timestamp":988810200,"date":"2001-05-02","index":6702,"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":6623,"close":39.73,"high":41.15,"low":39.43,"open":40.8,"volume":14593684},{"timestamp":979050600,"date":"2001-01-09","index":6624,"close":41.03,"high":41.03,"low":39.85,"open":40.09,"volume":11832099},{"timestamp":979137000,"date":"2001-01-10","index":6625,"close":40.14,"high":41.51,"low":40.09,"open":40.92,"volume":14925799},{"timestamp":979223400,"date":"2001-01-11","index":6626,"close":38.9,"high":40.2,"low":38.66,"open":39.97,"volume":23291292},{"timestamp":979309800,"date":"2001-01-12","index":6627,"close":39.31,"high":39.61,"low":38.78,"open":38.9,"volume":19380530},{"timestamp":979655400,"date":"2001-01-16","index":6628,"close":39.55,"high":39.97,"low":38.84,"open":38.9,"volume":17175879},{"timestamp":979741800,"date":"2001-01-17","index":6629,"close":38.66,"high":39.26,"low":38.43,"open":39.26,"volume":18187508},{"timestamp":979828200,"date":"2001-01-18","index":6630,"close":39.02,"high":39.67,"low":38.78,"open":39.02,"volume":18058498},{"timestamp":979914600,"date":"2001-01-19","index":6631,"close":39.26,"high":39.37,"low":38.54,"open":38.9,"volume":17438746},{"timestamp":980173800,"date":"2001-01-22","index":6632,"close":39.97,"high":40.26,"low":39.31,"open":39.61,"volume":15503286},{"timestamp":980260200,"date":"2001-01-23","index":6633,"close":40.68,"high":40.74,"low":39.49,"open":39.61,"volume":12868181}],"post":[{"timestamp":980346600,"date":"2001-01-24","index":6634,"close":40.74,"high":40.97,"low":40.09,"open":40.68,"volume":22723186},{"timestamp":980433000,"date":"2001-01-25","index":6635,"close":42.16,"high":42.64,"low":40.68,"open":40.8,"volume":15541652},{"timestamp":980519400,"date":"2001-01-26","index":6636,"close":42.04,"high":42.81,"low":41.75,"open":42.64,"volume":15126903},{"timestamp":980778600,"date":"2001-01-29","index":6637,"close":41.08,"high":42.6,"low":40.88,"open":42.05,"volume":10846714},{"timestamp":980865000,"date":"2001-01-30","index":6638,"close":42.01,"high":42.31,"low":40.86,"open":41.32,"volume":10107333},{"timestamp":980951400,"date":"2001-01-31","index":6639,"close":42.84,"high":42.84,"low":41.17,"open":42.01,"volume":13749641},{"timestamp":981037800,"date":"2001-02-01","index":6640,"close":42.89,"high":42.89,"low":42.23,"open":42.84,"volume":10053790},{"timestamp":981124200,"date":"2001-02-02","index":6641,"close":42.6,"high":42.92,"low":42.37,"open":42.87,"volume":10441029},{"timestamp":981383400,"date":"2001-02-05","index":6642,"close":43.41,"high":43.64,"low":42.42,"open":42.6,"volume":11992307},{"timestamp":981469800,"date":"2001-02-06","index":6643,"close":43.5,"high":44.32,"low":43.25,"open":44.31,"volume":16404983},{"timestamp":981556200,"date":"2001-02-07","index":6644,"close":42.22,"high":43.83,"low":42.22,"open":43.5,"volume":20149318}]},{"date":"2000-10-24","estimated":0.26,"reported":0.27,"pre":[{"timestamp":971098200,"date":"2000-10-09","index":6561,"close":40.92,"high":42.34,"low":40.92,"open":41.81,"volume":6133226},{"timestamp":971184600,"date":"2000-10-10","index":6562,"close":42.22,"high":42.69,"low":41.09,"open":41.27,"volume":12447845},{"timestamp":971271000,"date":"2000-10-11","index":6563,"close":41.86,"high":42.93,"low":41.51,"open":42.87,"volume":14571550},{"timestamp":971357400,"date":"2000-10-12","index":6564,"close":42.34,"high":43.05,"low":40.62,"open":41.03,"volume":16249834},{"timestamp":971443800,"date":"2000-10-13","index":6565,"close":40.44,"high":41.98,"low":39.97,"open":41.63,"volume":13450094},{"timestamp":971703000,"date":"2000-10-16","index":6566,"close":41.45,"high":41.51,"low":40.62,"open":40.74,"volume":9563680},{"timestamp":971789400,"date":"2000-10-17","index":6567,"close":42.64,"high":42.75,"low":40.68,"open":40.92,"volume":13860416},{"timestamp":971875800,"date":"2000-10-18","index":6568,"close":41.51,"high":42.58,"low":40.8,"open":41.63,"volume":12862700},{"timestamp":971962200,"date":"2000-10-19","index":6569,"close":40.8,"high":41.03,"low":38.9,"open":38.9,"volume":11574501},{"timestamp":972048600,"date":"2000-10-20","index":6570,"close":41.15,"high":41.21,"low":40.32,"open":40.44,"volume":8316798},{"timestamp":972307800,"date":"2000-10-23","index":6571,"close":43.05,"high":43.41,"low":41.21,"open":41.63,"volume":15709448}],"post":[{"timestamp":972394200,"date":"2000-10-24","index":6572,"close":40.8,"high":42.16,"low":39.61,"open":39.85,"volume":24271090},{"timestamp":972480600,"date":"2000-10-25","index":6573,"close":42.64,"high":42.93,"low":41.03,"open":41.39,"volume":14721323},{"timestamp":972567000,"date":"2000-10-26","index":6574,"close":43.05,"high":43.64,"low":42.04,"open":42.04,"volume":16951693},{"timestamp":972653400,"date":"2000-10-27","index":6575,"close":41.86,"high":43.29,"low":41.51,"open":43.11,"volume":14676318},{"timestamp":972916200,"date":"2000-10-30","index":6576,"close":41.63,"high":42.46,"low":41.15,"open":42.34,"volume":12173278},{"timestamp":973002600,"date":"2000-10-31","index":6577,"close":40.97,"high":42.16,"low":40.86,"open":41.75,"volume":12615221},{"timestamp":973089000,"date":"2000-11-01","index":6578,"close":41.27,"high":41.75,"low":40.97,"open":41.51,"volume":16938518},{"timestamp":973175400,"date":"2000-11-02","index":6579,"close":40.97,"high":41.63,"low":40.49,"open":41.51,"volume":12809684},{"timestamp":973261800,"date":"2000-11-03","index":6580,"close":41.39,"high":41.45,"low":40.44,"open":41.21,"volume":9803781},{"timestamp":973521000,"date":"2000-11-06","index":6581,"close":42.22,"high":42.93,"low":41.15,"open":41.27,"volume":13955065},{"timestamp":973607400,"date":"2000-11-07","index":6582,"close":42.52,"high":42.99,"low":41.98,"open":42.58,"volume":11120649}]}] diff --git a/data/PFE_partial.json b/data/PFE_partial.json index e316cad16..b7b16170f 100644 --- a/data/PFE_partial.json +++ b/data/PFE_partial.json @@ -1 +1 @@ -[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.61,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.46,"reported":0.6,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12537,"close":29.1,"high":29.27,"low":28.83,"open":29.03,"volume":30534400},{"timestamp":1721136600,"date":"2024-07-16","index":12538,"close":29.5,"high":29.56,"low":29.12,"open":29.2,"volume":26912100},{"timestamp":1721223000,"date":"2024-07-17","index":12539,"close":30.03,"high":30.3,"low":29.31,"open":29.42,"volume":45395000},{"timestamp":1721309400,"date":"2024-07-18","index":12540,"close":29.71,"high":30.69,"low":29.63,"open":29.91,"volume":47279700},{"timestamp":1721395800,"date":"2024-07-19","index":12541,"close":29.97,"high":30,"low":29.55,"open":29.94,"volume":30021200},{"timestamp":1721655000,"date":"2024-07-22","index":12542,"close":29.6,"high":30.23,"low":29.38,"open":30.11,"volume":46483200},{"timestamp":1721741400,"date":"2024-07-23","index":12543,"close":29.5,"high":29.64,"low":29.33,"open":29.62,"volume":25528300},{"timestamp":1721827800,"date":"2024-07-24","index":12544,"close":29.98,"high":29.99,"low":29.31,"open":29.51,"volume":29579400},{"timestamp":1721914200,"date":"2024-07-25","index":12545,"close":30.18,"high":30.93,"low":29.97,"open":29.97,"volume":42296200},{"timestamp":1722000600,"date":"2024-07-26","index":12546,"close":30.77,"high":30.88,"low":30.01,"open":30.15,"volume":35657100},{"timestamp":1722259800,"date":"2024-07-29","index":12547,"close":30.72,"high":30.93,"low":30.44,"open":30.69,"volume":41713700}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12548,"close":31.39,"high":31.54,"low":29.78,"open":31.01,"volume":89857500},{"timestamp":1722432600,"date":"2024-07-31","index":12549,"close":30.54,"high":31.26,"low":30.47,"open":31.2,"volume":40978700},{"timestamp":1722519000,"date":"2024-08-01","index":12550,"close":30.65,"high":30.81,"low":29.91,"open":30.72,"volume":39753100},{"timestamp":1722605400,"date":"2024-08-02","index":12551,"close":30.43,"high":31.32,"low":30.01,"open":30.88,"volume":42364700},{"timestamp":1722864600,"date":"2024-08-05","index":12552,"close":29.74,"high":30.01,"low":28.85,"open":29.09,"volume":37838000},{"timestamp":1722951000,"date":"2024-08-06","index":12553,"close":29.32,"high":30.05,"low":29.25,"open":29.73,"volume":29031800},{"timestamp":1723037400,"date":"2024-08-07","index":12554,"close":28.85,"high":29.81,"low":28.74,"open":29.63,"volume":32866100},{"timestamp":1723123800,"date":"2024-08-08","index":12555,"close":28.76,"high":29.01,"low":28.54,"open":28.93,"volume":32094400},{"timestamp":1723210200,"date":"2024-08-09","index":12556,"close":28.55,"high":28.75,"low":28.45,"open":28.65,"volume":25795600},{"timestamp":1723469400,"date":"2024-08-12","index":12557,"close":28.45,"high":28.61,"low":28.32,"open":28.58,"volume":21141600},{"timestamp":1723555800,"date":"2024-08-13","index":12558,"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":12476,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12477,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12478,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12479,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12480,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12481,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12482,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800},{"timestamp":1714051800,"date":"2024-04-25","index":12483,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12484,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12485,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12486,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12487,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12488,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12489,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12490,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12491,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12492,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12493,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100},{"timestamp":1715347800,"date":"2024-05-10","index":12494,"close":28.01,"high":28.28,"low":27.92,"open":28.24,"volume":25849800},{"timestamp":1715607000,"date":"2024-05-13","index":12495,"close":28.44,"high":28.65,"low":28.17,"open":28.19,"volume":39609800},{"timestamp":1715693400,"date":"2024-05-14","index":12496,"close":28.38,"high":28.68,"low":28.19,"open":28.55,"volume":23530900},{"timestamp":1715779800,"date":"2024-05-15","index":12497,"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":12412,"close":28.7,"high":28.94,"low":28.44,"open":28.46,"volume":30349700},{"timestamp":1705415400,"date":"2024-01-16","index":12413,"close":28.32,"high":28.72,"low":28.22,"open":28.6,"volume":38826000},{"timestamp":1705501800,"date":"2024-01-17","index":12414,"close":28.15,"high":28.53,"low":27.93,"open":28.16,"volume":33312600},{"timestamp":1705588200,"date":"2024-01-18","index":12415,"close":28.09,"high":28.13,"low":27.6,"open":28.04,"volume":50321100},{"timestamp":1705674600,"date":"2024-01-19","index":12416,"close":28.28,"high":28.38,"low":27.93,"open":28.03,"volume":35313100},{"timestamp":1705933800,"date":"2024-01-22","index":12417,"close":28.31,"high":28.62,"low":27.93,"open":28.32,"volume":41663900},{"timestamp":1706020200,"date":"2024-01-23","index":12418,"close":28.43,"high":28.65,"low":28.15,"open":28.44,"volume":33466700},{"timestamp":1706106600,"date":"2024-01-24","index":12419,"close":28.33,"high":28.78,"low":28.33,"open":28.54,"volume":42720700},{"timestamp":1706193000,"date":"2024-01-25","index":12420,"close":27.47,"high":27.92,"low":27.45,"open":27.82,"volume":47605500},{"timestamp":1706279400,"date":"2024-01-26","index":12421,"close":27.47,"high":27.91,"low":27.36,"open":27.63,"volume":47073800},{"timestamp":1706538600,"date":"2024-01-29","index":12422,"close":27.48,"high":27.63,"low":27.31,"open":27.52,"volume":67082700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":12423,"close":27.02,"high":28.37,"low":26.95,"open":27.89,"volume":86072400},{"timestamp":1706711400,"date":"2024-01-31","index":12424,"close":27.08,"high":27.51,"low":26.78,"open":27.17,"volume":81192100},{"timestamp":1706797800,"date":"2024-02-01","index":12425,"close":27.29,"high":27.33,"low":26.73,"open":27.1,"volume":53883000},{"timestamp":1706884200,"date":"2024-02-02","index":12426,"close":26.93,"high":27.2,"low":26.69,"open":27.18,"volume":51663800},{"timestamp":1707143400,"date":"2024-02-05","index":12427,"close":26.57,"high":26.94,"low":26.52,"open":26.94,"volume":42633400},{"timestamp":1707229800,"date":"2024-02-06","index":12428,"close":27.5,"high":27.73,"low":26.57,"open":26.66,"volume":56958700},{"timestamp":1707316200,"date":"2024-02-07","index":12429,"close":27.56,"high":27.65,"low":27.3,"open":27.55,"volume":36843000},{"timestamp":1707402600,"date":"2024-02-08","index":12430,"close":27.57,"high":27.69,"low":27.41,"open":27.56,"volume":29048400},{"timestamp":1707489000,"date":"2024-02-09","index":12431,"close":27.56,"high":27.59,"low":27.38,"open":27.56,"volume":29062700},{"timestamp":1707748200,"date":"2024-02-12","index":12432,"close":27.66,"high":28.02,"low":27.52,"open":27.54,"volume":30323700},{"timestamp":1707834600,"date":"2024-02-13","index":12433,"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":12351,"close":33.27,"high":33.92,"low":32.56,"open":32.83,"volume":63317400},{"timestamp":1697549400,"date":"2023-10-17","index":12352,"close":32.75,"high":33.19,"low":32.2,"open":33,"volume":40015800},{"timestamp":1697635800,"date":"2023-10-18","index":12353,"close":31.41,"high":32.68,"low":31.39,"open":32.54,"volume":30307600},{"timestamp":1697722200,"date":"2023-10-19","index":12354,"close":31.19,"high":31.5,"low":30.91,"open":31.38,"volume":26880300},{"timestamp":1697808600,"date":"2023-10-20","index":12355,"close":30.65,"high":31.11,"low":30.48,"open":31.06,"volume":39378900},{"timestamp":1698067800,"date":"2023-10-23","index":12356,"close":30.84,"high":31.39,"low":30.53,"open":30.77,"volume":29412100},{"timestamp":1698154200,"date":"2023-10-24","index":12357,"close":30.43,"high":31.03,"low":30.32,"open":30.88,"volume":26923800},{"timestamp":1698240600,"date":"2023-10-25","index":12358,"close":30.73,"high":31,"low":30.22,"open":30.46,"volume":28857900},{"timestamp":1698327000,"date":"2023-10-26","index":12359,"close":31.16,"high":31.37,"low":30.5,"open":30.61,"volume":27162700},{"timestamp":1698413400,"date":"2023-10-27","index":12360,"close":30.11,"high":31.13,"low":30.02,"open":31.06,"volume":33877100},{"timestamp":1698672600,"date":"2023-10-30","index":12361,"close":30.55,"high":30.68,"low":30.11,"open":30.24,"volume":33063500}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12362,"close":30.56,"high":30.82,"low":29.7,"open":30.29,"volume":42648200},{"timestamp":1698845400,"date":"2023-11-01","index":12363,"close":30.51,"high":31.08,"low":30.47,"open":30.56,"volume":23568300},{"timestamp":1698931800,"date":"2023-11-02","index":12364,"close":30.5,"high":30.65,"low":30.21,"open":30.51,"volume":29640900},{"timestamp":1699018200,"date":"2023-11-03","index":12365,"close":31.26,"high":31.39,"low":30.84,"open":30.9,"volume":28062100},{"timestamp":1699281000,"date":"2023-11-06","index":12366,"close":31.18,"high":31.41,"low":30.96,"open":31.32,"volume":27381200},{"timestamp":1699367400,"date":"2023-11-07","index":12367,"close":31.25,"high":31.39,"low":30.89,"open":31.08,"volume":18086400},{"timestamp":1699453800,"date":"2023-11-08","index":12368,"close":30.82,"high":31.3,"low":30.55,"open":30.92,"volume":29398300},{"timestamp":1699540200,"date":"2023-11-09","index":12369,"close":29.68,"high":30.51,"low":29.63,"open":30.49,"volume":28737700},{"timestamp":1699626600,"date":"2023-11-10","index":12370,"close":29.48,"high":29.82,"low":29.03,"open":29.75,"volume":33844100},{"timestamp":1699885800,"date":"2023-11-13","index":12371,"close":28.98,"high":29.36,"low":28.93,"open":29.34,"volume":35519900},{"timestamp":1699972200,"date":"2023-11-14","index":12372,"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":12287,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12288,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12289,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12290,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12291,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12292,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12293,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12294,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12295,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12296,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12297,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12298,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12299,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12300,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12301,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12302,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12303,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12304,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12305,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12306,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12307,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12308,"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":12225,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12226,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12227,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12228,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12229,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12230,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12231,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12232,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12233,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12234,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12235,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12236,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12237,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12238,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12239,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12240,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12241,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12242,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12243,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12244,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12245,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12246,"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":12162,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12163,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12164,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12165,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12166,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12167,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12168,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12169,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12170,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12171,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12172,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12173,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12174,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12175,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12176,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12177,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12178,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12179,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12180,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12181,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12182,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12183,"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":12101,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12102,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12103,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12104,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12105,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12106,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12107,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12108,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12109,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12110,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12111,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12112,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12113,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12114,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12115,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12116,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12117,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12118,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12119,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12120,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12121,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12122,"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":12034,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12035,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12036,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12037,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12038,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12039,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12040,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12041,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12042,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12043,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12044,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12045,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12046,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12047,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12048,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12049,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12050,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12051,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12052,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12053,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12054,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12055,"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":11975,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":11976,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":11977,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":11978,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":11979,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":11980,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":11981,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":11982,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":11983,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":11984,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":11985,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11986,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":11987,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":11988,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":11989,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":11990,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":11991,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":11992,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":11993,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":11994,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":11995,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":11996,"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":11917,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":11918,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":11919,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":11920,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":11921,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":11922,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":11923,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":11924,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":11925,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":11926,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":11927,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11928,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":11929,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":11930,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":11931,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":11932,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":11933,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":11934,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":11935,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":11936,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":11937,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":11938,"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":11850,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":11851,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":11852,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":11853,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":11854,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":11855,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":11856,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":11857,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":11858,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":11859,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":11860,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11861,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":11862,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":11863,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":11864,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":11865,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":11866,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":11867,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":11868,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":11869,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":11870,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":11871,"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":11782,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":11783,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":11784,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":11785,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":11786,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":11787,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":11788,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":11789,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":11790,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":11791,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":11792,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11793,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":11794,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":11795,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":11796,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":11797,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":11798,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":11799,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":11800,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":11801,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":11802,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":11803,"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":11723,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11724,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11725,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":11726,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":11727,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":11728,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":11729,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":11730,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":11731,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":11732,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":11733,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":11734,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":11735,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":11736,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":11737,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":11738,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":11739,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":11740,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":11741,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":11742,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":11743,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":11744,"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":11660,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11661,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11662,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11663,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11664,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11665,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11666,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11667,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11668,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11669,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11670,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11671,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11672,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11673,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11674,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11675,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11676,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11677,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11678,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11679,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11680,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11681,"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":11594,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11595,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11596,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11597,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11598,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11599,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11600,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11601,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11602,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11603,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11604,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11605,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11606,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11607,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11608,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11609,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11610,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11611,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11612,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11613,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11614,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11615,"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":11530,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11531,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11532,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11533,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11534,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11535,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11536,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11537,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11538,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11539,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11540,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11541,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11542,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11543,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11544,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11545,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11546,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11547,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11548,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11549,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11550,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11551,"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":11467,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11468,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11469,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11470,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11471,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11472,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11473,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11474,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11475,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11476,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11477,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11478,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11479,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11480,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11481,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11482,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11483,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11484,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11485,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11486,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11487,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11488,"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":11404,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11405,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11406,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11407,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11408,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11409,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11410,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11411,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11412,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11413,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11414,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11415,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11416,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11417,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11418,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11419,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11420,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11421,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11422,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11423,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11424,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11425,"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":11343,"close":34.44,"high":34.49,"low":34.14,"open":34.31,"volume":8700981},{"timestamp":1571146200,"date":"2019-10-15","index":11344,"close":34.63,"high":34.86,"low":34.54,"open":34.58,"volume":15178232},{"timestamp":1571232600,"date":"2019-10-16","index":11345,"close":34.48,"high":34.87,"low":34.46,"open":34.75,"volume":14435795},{"timestamp":1571319000,"date":"2019-10-17","index":11346,"close":34.59,"high":34.92,"low":34.51,"open":34.62,"volume":15312090},{"timestamp":1571405400,"date":"2019-10-18","index":11347,"close":34.59,"high":34.82,"low":34.49,"open":34.56,"volume":14219198},{"timestamp":1571664600,"date":"2019-10-21","index":11348,"close":34.59,"high":34.8,"low":34.5,"open":34.77,"volume":13237081},{"timestamp":1571751000,"date":"2019-10-22","index":11349,"close":34.56,"high":34.82,"low":34.39,"open":34.54,"volume":14549416},{"timestamp":1571837400,"date":"2019-10-23","index":11350,"close":34.89,"high":34.9,"low":34.36,"open":34.45,"volume":14000598},{"timestamp":1571923800,"date":"2019-10-24","index":11351,"close":34.53,"high":34.95,"low":34.4,"open":34.87,"volume":19998385},{"timestamp":1572010200,"date":"2019-10-25","index":11352,"close":34.89,"high":34.99,"low":34.45,"open":34.54,"volume":17497665},{"timestamp":1572269400,"date":"2019-10-28","index":11353,"close":35.37,"high":35.56,"low":34.93,"open":34.97,"volume":25800339}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11354,"close":36.25,"high":36.77,"low":35.98,"open":36.05,"volume":32212032},{"timestamp":1572442200,"date":"2019-10-30","index":11355,"close":36.51,"high":36.83,"low":36.34,"open":36.44,"volume":22019430},{"timestamp":1572528600,"date":"2019-10-31","index":11356,"close":36.4,"high":36.6,"low":36.22,"open":36.42,"volume":24539860},{"timestamp":1572615000,"date":"2019-11-01","index":11357,"close":36.42,"high":36.94,"low":36.42,"open":36.71,"volume":19263220},{"timestamp":1572877800,"date":"2019-11-04","index":11358,"close":36.08,"high":36.76,"low":36.08,"open":36.73,"volume":17709730},{"timestamp":1572964200,"date":"2019-11-05","index":11359,"close":35.56,"high":36.15,"low":35.55,"open":36.08,"volume":21688474},{"timestamp":1573050600,"date":"2019-11-06","index":11360,"close":35.68,"high":35.8,"low":35.44,"open":35.68,"volume":18757722},{"timestamp":1573137000,"date":"2019-11-07","index":11361,"close":35.02,"high":35.65,"low":34.99,"open":35.48,"volume":22727297},{"timestamp":1573223400,"date":"2019-11-08","index":11362,"close":35.15,"high":35.26,"low":34.94,"open":34.99,"volume":26626886},{"timestamp":1573482600,"date":"2019-11-11","index":11363,"close":35.04,"high":35.11,"low":34.87,"open":35.02,"volume":12542916},{"timestamp":1573569000,"date":"2019-11-12","index":11364,"close":35.08,"high":35.19,"low":34.82,"open":34.94,"volume":13338370}]}] +[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.62,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.46,"reported":0.6,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12537,"close":29.1,"high":29.27,"low":28.83,"open":29.03,"volume":30534400},{"timestamp":1721136600,"date":"2024-07-16","index":12538,"close":29.5,"high":29.56,"low":29.12,"open":29.2,"volume":26912100},{"timestamp":1721223000,"date":"2024-07-17","index":12539,"close":30.03,"high":30.3,"low":29.31,"open":29.42,"volume":45395000},{"timestamp":1721309400,"date":"2024-07-18","index":12540,"close":29.71,"high":30.69,"low":29.63,"open":29.91,"volume":47279700},{"timestamp":1721395800,"date":"2024-07-19","index":12541,"close":29.97,"high":30,"low":29.55,"open":29.94,"volume":30021200},{"timestamp":1721655000,"date":"2024-07-22","index":12542,"close":29.6,"high":30.23,"low":29.38,"open":30.11,"volume":46483200},{"timestamp":1721741400,"date":"2024-07-23","index":12543,"close":29.5,"high":29.64,"low":29.33,"open":29.62,"volume":25528300},{"timestamp":1721827800,"date":"2024-07-24","index":12544,"close":29.98,"high":29.99,"low":29.31,"open":29.51,"volume":29579400},{"timestamp":1721914200,"date":"2024-07-25","index":12545,"close":30.18,"high":30.93,"low":29.97,"open":29.97,"volume":42296200},{"timestamp":1722000600,"date":"2024-07-26","index":12546,"close":30.77,"high":30.88,"low":30.01,"open":30.15,"volume":35657100},{"timestamp":1722259800,"date":"2024-07-29","index":12547,"close":30.72,"high":30.93,"low":30.44,"open":30.69,"volume":41713700}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12548,"close":31.39,"high":31.54,"low":29.78,"open":31.01,"volume":89857500},{"timestamp":1722432600,"date":"2024-07-31","index":12549,"close":30.54,"high":31.26,"low":30.47,"open":31.2,"volume":40978700},{"timestamp":1722519000,"date":"2024-08-01","index":12550,"close":30.65,"high":30.81,"low":29.91,"open":30.72,"volume":39753100},{"timestamp":1722605400,"date":"2024-08-02","index":12551,"close":30.43,"high":31.32,"low":30.01,"open":30.88,"volume":42364700},{"timestamp":1722864600,"date":"2024-08-05","index":12552,"close":29.74,"high":30.01,"low":28.85,"open":29.09,"volume":37838000},{"timestamp":1722951000,"date":"2024-08-06","index":12553,"close":29.32,"high":30.05,"low":29.25,"open":29.73,"volume":29031800},{"timestamp":1723037400,"date":"2024-08-07","index":12554,"close":28.85,"high":29.81,"low":28.74,"open":29.63,"volume":32866100},{"timestamp":1723123800,"date":"2024-08-08","index":12555,"close":28.76,"high":29.01,"low":28.54,"open":28.93,"volume":32094400},{"timestamp":1723210200,"date":"2024-08-09","index":12556,"close":28.55,"high":28.75,"low":28.45,"open":28.65,"volume":25795600},{"timestamp":1723469400,"date":"2024-08-12","index":12557,"close":28.45,"high":28.61,"low":28.32,"open":28.58,"volume":21141600},{"timestamp":1723555800,"date":"2024-08-13","index":12558,"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":12476,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12477,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12478,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12479,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12480,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12481,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12482,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800},{"timestamp":1714051800,"date":"2024-04-25","index":12483,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12484,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12485,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12486,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12487,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12488,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12489,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12490,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12491,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12492,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12493,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100},{"timestamp":1715347800,"date":"2024-05-10","index":12494,"close":28.01,"high":28.28,"low":27.92,"open":28.24,"volume":25849800},{"timestamp":1715607000,"date":"2024-05-13","index":12495,"close":28.44,"high":28.65,"low":28.17,"open":28.19,"volume":39609800},{"timestamp":1715693400,"date":"2024-05-14","index":12496,"close":28.38,"high":28.68,"low":28.19,"open":28.55,"volume":23530900},{"timestamp":1715779800,"date":"2024-05-15","index":12497,"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":12412,"close":28.7,"high":28.94,"low":28.44,"open":28.46,"volume":30349700},{"timestamp":1705415400,"date":"2024-01-16","index":12413,"close":28.32,"high":28.72,"low":28.22,"open":28.6,"volume":38826000},{"timestamp":1705501800,"date":"2024-01-17","index":12414,"close":28.15,"high":28.53,"low":27.93,"open":28.16,"volume":33312600},{"timestamp":1705588200,"date":"2024-01-18","index":12415,"close":28.09,"high":28.13,"low":27.6,"open":28.04,"volume":50321100},{"timestamp":1705674600,"date":"2024-01-19","index":12416,"close":28.28,"high":28.38,"low":27.93,"open":28.03,"volume":35313100},{"timestamp":1705933800,"date":"2024-01-22","index":12417,"close":28.31,"high":28.62,"low":27.93,"open":28.32,"volume":41663900},{"timestamp":1706020200,"date":"2024-01-23","index":12418,"close":28.43,"high":28.65,"low":28.15,"open":28.44,"volume":33466700},{"timestamp":1706106600,"date":"2024-01-24","index":12419,"close":28.33,"high":28.78,"low":28.33,"open":28.54,"volume":42720700},{"timestamp":1706193000,"date":"2024-01-25","index":12420,"close":27.47,"high":27.92,"low":27.45,"open":27.82,"volume":47605500},{"timestamp":1706279400,"date":"2024-01-26","index":12421,"close":27.47,"high":27.91,"low":27.36,"open":27.63,"volume":47073800},{"timestamp":1706538600,"date":"2024-01-29","index":12422,"close":27.48,"high":27.63,"low":27.31,"open":27.52,"volume":67082700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":12423,"close":27.02,"high":28.37,"low":26.95,"open":27.89,"volume":86072400},{"timestamp":1706711400,"date":"2024-01-31","index":12424,"close":27.08,"high":27.51,"low":26.78,"open":27.17,"volume":81192100},{"timestamp":1706797800,"date":"2024-02-01","index":12425,"close":27.29,"high":27.33,"low":26.73,"open":27.1,"volume":53883000},{"timestamp":1706884200,"date":"2024-02-02","index":12426,"close":26.93,"high":27.2,"low":26.69,"open":27.18,"volume":51663800},{"timestamp":1707143400,"date":"2024-02-05","index":12427,"close":26.57,"high":26.94,"low":26.52,"open":26.94,"volume":42633400},{"timestamp":1707229800,"date":"2024-02-06","index":12428,"close":27.5,"high":27.73,"low":26.57,"open":26.66,"volume":56958700},{"timestamp":1707316200,"date":"2024-02-07","index":12429,"close":27.56,"high":27.65,"low":27.3,"open":27.55,"volume":36843000},{"timestamp":1707402600,"date":"2024-02-08","index":12430,"close":27.57,"high":27.69,"low":27.41,"open":27.56,"volume":29048400},{"timestamp":1707489000,"date":"2024-02-09","index":12431,"close":27.56,"high":27.59,"low":27.38,"open":27.56,"volume":29062700},{"timestamp":1707748200,"date":"2024-02-12","index":12432,"close":27.66,"high":28.02,"low":27.52,"open":27.54,"volume":30323700},{"timestamp":1707834600,"date":"2024-02-13","index":12433,"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":12351,"close":33.27,"high":33.92,"low":32.56,"open":32.83,"volume":63317400},{"timestamp":1697549400,"date":"2023-10-17","index":12352,"close":32.75,"high":33.19,"low":32.2,"open":33,"volume":40015800},{"timestamp":1697635800,"date":"2023-10-18","index":12353,"close":31.41,"high":32.68,"low":31.39,"open":32.54,"volume":30307600},{"timestamp":1697722200,"date":"2023-10-19","index":12354,"close":31.19,"high":31.5,"low":30.91,"open":31.38,"volume":26880300},{"timestamp":1697808600,"date":"2023-10-20","index":12355,"close":30.65,"high":31.11,"low":30.48,"open":31.06,"volume":39378900},{"timestamp":1698067800,"date":"2023-10-23","index":12356,"close":30.84,"high":31.39,"low":30.53,"open":30.77,"volume":29412100},{"timestamp":1698154200,"date":"2023-10-24","index":12357,"close":30.43,"high":31.03,"low":30.32,"open":30.88,"volume":26923800},{"timestamp":1698240600,"date":"2023-10-25","index":12358,"close":30.73,"high":31,"low":30.22,"open":30.46,"volume":28857900},{"timestamp":1698327000,"date":"2023-10-26","index":12359,"close":31.16,"high":31.37,"low":30.5,"open":30.61,"volume":27162700},{"timestamp":1698413400,"date":"2023-10-27","index":12360,"close":30.11,"high":31.13,"low":30.02,"open":31.06,"volume":33877100},{"timestamp":1698672600,"date":"2023-10-30","index":12361,"close":30.55,"high":30.68,"low":30.11,"open":30.24,"volume":33063500}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12362,"close":30.56,"high":30.82,"low":29.7,"open":30.29,"volume":42648200},{"timestamp":1698845400,"date":"2023-11-01","index":12363,"close":30.51,"high":31.08,"low":30.47,"open":30.56,"volume":23568300},{"timestamp":1698931800,"date":"2023-11-02","index":12364,"close":30.5,"high":30.65,"low":30.21,"open":30.51,"volume":29640900},{"timestamp":1699018200,"date":"2023-11-03","index":12365,"close":31.26,"high":31.39,"low":30.84,"open":30.9,"volume":28062100},{"timestamp":1699281000,"date":"2023-11-06","index":12366,"close":31.18,"high":31.41,"low":30.96,"open":31.32,"volume":27381200},{"timestamp":1699367400,"date":"2023-11-07","index":12367,"close":31.25,"high":31.39,"low":30.89,"open":31.08,"volume":18086400},{"timestamp":1699453800,"date":"2023-11-08","index":12368,"close":30.82,"high":31.3,"low":30.55,"open":30.92,"volume":29398300},{"timestamp":1699540200,"date":"2023-11-09","index":12369,"close":29.68,"high":30.51,"low":29.63,"open":30.49,"volume":28737700},{"timestamp":1699626600,"date":"2023-11-10","index":12370,"close":29.48,"high":29.82,"low":29.03,"open":29.75,"volume":33844100},{"timestamp":1699885800,"date":"2023-11-13","index":12371,"close":28.98,"high":29.36,"low":28.93,"open":29.34,"volume":35519900},{"timestamp":1699972200,"date":"2023-11-14","index":12372,"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":12287,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12288,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12289,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12290,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12291,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12292,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12293,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12294,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12295,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12296,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12297,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12298,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12299,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12300,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12301,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12302,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12303,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12304,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12305,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12306,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12307,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12308,"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":12225,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12226,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12227,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12228,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12229,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12230,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12231,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12232,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12233,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12234,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12235,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12236,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12237,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12238,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12239,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12240,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12241,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12242,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12243,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12244,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12245,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12246,"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":12162,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12163,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12164,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12165,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12166,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12167,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12168,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12169,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12170,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12171,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12172,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12173,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12174,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12175,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12176,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12177,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12178,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12179,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12180,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12181,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12182,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12183,"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":12101,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12102,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12103,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12104,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12105,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12106,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12107,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12108,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12109,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12110,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12111,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12112,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12113,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12114,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12115,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12116,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12117,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12118,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12119,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12120,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12121,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12122,"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":12034,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12035,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12036,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12037,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12038,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12039,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12040,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12041,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12042,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12043,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12044,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12045,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12046,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12047,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12048,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12049,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12050,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12051,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12052,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12053,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12054,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12055,"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":11975,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":11976,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":11977,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":11978,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":11979,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":11980,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":11981,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":11982,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":11983,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":11984,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":11985,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11986,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":11987,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":11988,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":11989,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":11990,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":11991,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":11992,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":11993,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":11994,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":11995,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":11996,"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":11917,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":11918,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":11919,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":11920,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":11921,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":11922,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":11923,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":11924,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":11925,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":11926,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":11927,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11928,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":11929,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":11930,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":11931,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":11932,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":11933,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":11934,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":11935,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":11936,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":11937,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":11938,"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":11850,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":11851,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":11852,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":11853,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":11854,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":11855,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":11856,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":11857,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":11858,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":11859,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":11860,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11861,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":11862,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":11863,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":11864,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":11865,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":11866,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":11867,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":11868,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":11869,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":11870,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":11871,"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":11782,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":11783,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":11784,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":11785,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":11786,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":11787,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":11788,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":11789,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":11790,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":11791,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":11792,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11793,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":11794,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":11795,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":11796,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":11797,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":11798,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":11799,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":11800,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":11801,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":11802,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":11803,"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":11723,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11724,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11725,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":11726,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":11727,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":11728,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":11729,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":11730,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":11731,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":11732,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":11733,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":11734,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":11735,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":11736,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":11737,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":11738,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":11739,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":11740,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":11741,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":11742,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":11743,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":11744,"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":11660,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11661,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11662,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11663,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11664,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11665,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11666,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11667,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11668,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11669,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11670,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11671,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11672,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11673,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11674,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11675,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11676,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11677,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11678,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11679,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11680,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11681,"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":11594,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11595,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11596,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11597,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11598,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11599,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11600,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11601,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11602,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11603,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11604,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11605,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11606,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11607,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11608,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11609,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11610,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11611,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11612,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11613,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11614,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11615,"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":11530,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11531,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11532,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11533,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11534,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11535,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11536,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11537,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11538,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11539,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11540,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11541,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11542,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11543,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11544,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11545,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11546,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11547,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11548,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11549,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11550,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11551,"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":11467,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11468,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11469,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11470,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11471,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11472,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11473,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11474,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11475,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11476,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11477,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11478,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11479,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11480,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11481,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11482,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11483,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11484,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11485,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11486,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11487,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11488,"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":11404,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11405,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11406,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11407,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11408,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11409,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11410,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11411,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11412,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11413,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11414,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11415,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11416,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11417,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11418,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11419,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11420,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11421,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11422,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11423,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11424,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11425,"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":11343,"close":34.44,"high":34.49,"low":34.14,"open":34.31,"volume":8700981},{"timestamp":1571146200,"date":"2019-10-15","index":11344,"close":34.63,"high":34.86,"low":34.54,"open":34.58,"volume":15178232},{"timestamp":1571232600,"date":"2019-10-16","index":11345,"close":34.48,"high":34.87,"low":34.46,"open":34.75,"volume":14435795},{"timestamp":1571319000,"date":"2019-10-17","index":11346,"close":34.59,"high":34.92,"low":34.51,"open":34.62,"volume":15312090},{"timestamp":1571405400,"date":"2019-10-18","index":11347,"close":34.59,"high":34.82,"low":34.49,"open":34.56,"volume":14219198},{"timestamp":1571664600,"date":"2019-10-21","index":11348,"close":34.59,"high":34.8,"low":34.5,"open":34.77,"volume":13237081},{"timestamp":1571751000,"date":"2019-10-22","index":11349,"close":34.56,"high":34.82,"low":34.39,"open":34.54,"volume":14549416},{"timestamp":1571837400,"date":"2019-10-23","index":11350,"close":34.89,"high":34.9,"low":34.36,"open":34.45,"volume":14000598},{"timestamp":1571923800,"date":"2019-10-24","index":11351,"close":34.53,"high":34.95,"low":34.4,"open":34.87,"volume":19998385},{"timestamp":1572010200,"date":"2019-10-25","index":11352,"close":34.89,"high":34.99,"low":34.45,"open":34.54,"volume":17497665},{"timestamp":1572269400,"date":"2019-10-28","index":11353,"close":35.37,"high":35.56,"low":34.93,"open":34.97,"volume":25800339}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11354,"close":36.25,"high":36.77,"low":35.98,"open":36.05,"volume":32212032},{"timestamp":1572442200,"date":"2019-10-30","index":11355,"close":36.51,"high":36.83,"low":36.34,"open":36.44,"volume":22019430},{"timestamp":1572528600,"date":"2019-10-31","index":11356,"close":36.4,"high":36.6,"low":36.22,"open":36.42,"volume":24539860},{"timestamp":1572615000,"date":"2019-11-01","index":11357,"close":36.42,"high":36.94,"low":36.42,"open":36.71,"volume":19263220},{"timestamp":1572877800,"date":"2019-11-04","index":11358,"close":36.08,"high":36.76,"low":36.08,"open":36.73,"volume":17709730},{"timestamp":1572964200,"date":"2019-11-05","index":11359,"close":35.56,"high":36.15,"low":35.55,"open":36.08,"volume":21688474},{"timestamp":1573050600,"date":"2019-11-06","index":11360,"close":35.68,"high":35.8,"low":35.44,"open":35.68,"volume":18757722},{"timestamp":1573137000,"date":"2019-11-07","index":11361,"close":35.02,"high":35.65,"low":34.99,"open":35.48,"volume":22727297},{"timestamp":1573223400,"date":"2019-11-08","index":11362,"close":35.15,"high":35.26,"low":34.94,"open":34.99,"volume":26626886},{"timestamp":1573482600,"date":"2019-11-11","index":11363,"close":35.04,"high":35.11,"low":34.87,"open":35.02,"volume":12542916},{"timestamp":1573569000,"date":"2019-11-12","index":11364,"close":35.08,"high":35.19,"low":34.82,"open":34.94,"volume":13338370}]}] diff --git a/data/PTON_full.json b/data/PTON_full.json index ae0c1b719..a9fc36fb7 100644 --- a/data/PTON_full.json +++ b/data/PTON_full.json @@ -1 +1 @@ -[{"date":"2025-08-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-0.17,"reported":null,"pre":[],"post":[]},{"date":"2024-08-22","estimated":-0.17,"reported":-0.22,"pre":[{"timestamp":1723123800,"date":"2024-08-08","index":1224,"close":2.98,"high":3.08,"low":2.9,"open":2.91,"volume":6853700},{"timestamp":1723210200,"date":"2024-08-09","index":1225,"close":2.99,"high":3.03,"low":2.91,"open":2.98,"volume":14139400},{"timestamp":1723469400,"date":"2024-08-12","index":1226,"close":2.89,"high":3.01,"low":2.86,"open":3.01,"volume":6445400},{"timestamp":1723555800,"date":"2024-08-13","index":1227,"close":3.02,"high":3.14,"low":2.88,"open":2.9,"volume":13508900},{"timestamp":1723642200,"date":"2024-08-14","index":1228,"close":2.88,"high":3.18,"low":2.83,"open":3.16,"volume":17391900},{"timestamp":1723728600,"date":"2024-08-15","index":1229,"close":3.21,"high":3.26,"low":2.93,"open":2.94,"volume":27277700},{"timestamp":1723815000,"date":"2024-08-16","index":1230,"close":3.21,"high":3.27,"low":3.11,"open":3.23,"volume":12608200},{"timestamp":1724074200,"date":"2024-08-19","index":1231,"close":3.23,"high":3.27,"low":3.14,"open":3.2,"volume":15164200},{"timestamp":1724160600,"date":"2024-08-20","index":1232,"close":3.2,"high":3.27,"low":3.14,"open":3.25,"volume":11066100},{"timestamp":1724247000,"date":"2024-08-21","index":1233,"close":3.36,"high":3.38,"low":3.18,"open":3.26,"volume":15338400},{"timestamp":1724333400,"date":"2024-08-22","index":1234,"close":4.55,"high":4.75,"low":3.72,"open":3.83,"volume":135473800}],"post":[{"timestamp":1724419800,"date":"2024-08-23","index":1235,"close":4.84,"high":4.97,"low":4.12,"open":4.43,"volume":80437800},{"timestamp":1724679000,"date":"2024-08-26","index":1236,"close":4.9,"high":5.26,"low":4.85,"open":4.9,"volume":38736100},{"timestamp":1724765400,"date":"2024-08-27","index":1237,"close":4.82,"high":5.09,"low":4.74,"open":4.93,"volume":20102700},{"timestamp":1724851800,"date":"2024-08-28","index":1238,"close":4.53,"high":4.89,"low":4.48,"open":4.78,"volume":17582000},{"timestamp":1724938200,"date":"2024-08-29","index":1239,"close":4.63,"high":4.78,"low":4.56,"open":4.63,"volume":20971700},{"timestamp":1725024600,"date":"2024-08-30","index":1240,"close":4.66,"high":4.88,"low":4.59,"open":4.66,"volume":14705800},{"timestamp":1725370200,"date":"2024-09-03","index":1241,"close":4.48,"high":4.65,"low":4.42,"open":4.57,"volume":13708600},{"timestamp":1725456600,"date":"2024-09-04","index":1242,"close":4.57,"high":4.71,"low":4.41,"open":4.43,"volume":7601900},{"timestamp":1725543000,"date":"2024-09-05","index":1243,"close":4.77,"high":5,"low":4.49,"open":4.61,"volume":17561300},{"timestamp":1725629400,"date":"2024-09-06","index":1244,"close":4.53,"high":5.25,"low":4.47,"open":4.81,"volume":31343500},{"timestamp":1725888600,"date":"2024-09-09","index":1245,"close":4.4,"high":4.57,"low":4.23,"open":4.52,"volume":16416900}]},{"date":"2024-05-02","estimated":-0.37,"reported":-0.43,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1147,"close":3.06,"high":3.22,"low":3.02,"open":3.08,"volume":10747300},{"timestamp":1713533400,"date":"2024-04-19","index":1148,"close":3.03,"high":3.15,"low":2.97,"open":3,"volume":10316000},{"timestamp":1713792600,"date":"2024-04-22","index":1149,"close":3.05,"high":3.08,"low":2.92,"open":3.05,"volume":13463800},{"timestamp":1713879000,"date":"2024-04-23","index":1150,"close":3.13,"high":3.28,"low":3.04,"open":3.05,"volume":9762500},{"timestamp":1713965400,"date":"2024-04-24","index":1151,"close":3.06,"high":3.17,"low":3,"open":3.15,"volume":9943600},{"timestamp":1714051800,"date":"2024-04-25","index":1152,"close":3.03,"high":3.06,"low":2.91,"open":3,"volume":10133700},{"timestamp":1714138200,"date":"2024-04-26","index":1153,"close":3.16,"high":3.23,"low":3.02,"open":3.06,"volume":10242500},{"timestamp":1714397400,"date":"2024-04-29","index":1154,"close":3.3,"high":3.34,"low":3.16,"open":3.19,"volume":11557500},{"timestamp":1714483800,"date":"2024-04-30","index":1155,"close":3.11,"high":3.3,"low":3.11,"open":3.2,"volume":10925400},{"timestamp":1714570200,"date":"2024-05-01","index":1156,"close":3.22,"high":3.38,"low":3.08,"open":3.15,"volume":19339400},{"timestamp":1714656600,"date":"2024-05-02","index":1157,"close":3.13,"high":3.8,"low":2.7,"open":3.61,"volume":62219000}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1158,"close":3.42,"high":3.61,"low":3.17,"open":3.17,"volume":34797800},{"timestamp":1715002200,"date":"2024-05-06","index":1159,"close":3.54,"high":3.67,"low":3.37,"open":3.39,"volume":22991200},{"timestamp":1715088600,"date":"2024-05-07","index":1160,"close":4.09,"high":4.19,"low":3.85,"open":4.13,"volume":59364300},{"timestamp":1715175000,"date":"2024-05-08","index":1161,"close":3.94,"high":3.95,"low":3.74,"open":3.94,"volume":22300500},{"timestamp":1715261400,"date":"2024-05-09","index":1162,"close":4.46,"high":4.47,"low":3.94,"open":3.95,"volume":22411200},{"timestamp":1715347800,"date":"2024-05-10","index":1163,"close":4.21,"high":4.51,"low":4.17,"open":4.47,"volume":12321400},{"timestamp":1715607000,"date":"2024-05-13","index":1164,"close":4.19,"high":4.54,"low":4.19,"open":4.33,"volume":18754200},{"timestamp":1715693400,"date":"2024-05-14","index":1165,"close":4.23,"high":4.81,"low":4.2,"open":4.36,"volume":27498100},{"timestamp":1715779800,"date":"2024-05-15","index":1166,"close":4.07,"high":4.38,"low":4.05,"open":4.32,"volume":14554800},{"timestamp":1715866200,"date":"2024-05-16","index":1167,"close":3.89,"high":4.18,"low":3.82,"open":4.03,"volume":18193900},{"timestamp":1715952600,"date":"2024-05-17","index":1168,"close":3.92,"high":4.05,"low":3.82,"open":3.86,"volume":11062300}]},{"date":"2024-02-01","estimated":-0.53,"reported":-0.54,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":1084,"close":5.79,"high":5.93,"low":5.65,"open":5.88,"volume":8561400},{"timestamp":1705674600,"date":"2024-01-19","index":1085,"close":5.57,"high":5.82,"low":5.37,"open":5.81,"volume":16408500},{"timestamp":1705933800,"date":"2024-01-22","index":1086,"close":5.86,"high":6.21,"low":5.56,"open":5.64,"volume":14683900},{"timestamp":1706020200,"date":"2024-01-23","index":1087,"close":5.82,"high":6.18,"low":5.8,"open":5.97,"volume":10759700},{"timestamp":1706106600,"date":"2024-01-24","index":1088,"close":5.69,"high":5.95,"low":5.61,"open":5.94,"volume":11383100},{"timestamp":1706193000,"date":"2024-01-25","index":1089,"close":5.8,"high":5.89,"low":5.62,"open":5.72,"volume":11008300},{"timestamp":1706279400,"date":"2024-01-26","index":1090,"close":5.8,"high":6,"low":5.73,"open":5.86,"volume":9925500},{"timestamp":1706538600,"date":"2024-01-29","index":1091,"close":6.11,"high":6.11,"low":5.59,"open":5.82,"volume":13224900},{"timestamp":1706625000,"date":"2024-01-30","index":1092,"close":5.81,"high":6.03,"low":5.74,"open":6.02,"volume":14896100},{"timestamp":1706711400,"date":"2024-01-31","index":1093,"close":5.56,"high":6.04,"low":5.56,"open":5.73,"volume":19093600},{"timestamp":1706797800,"date":"2024-02-01","index":1094,"close":4.21,"high":5.3,"low":4.17,"open":5.23,"volume":84237900}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":1095,"close":4.24,"high":4.5,"low":4.1,"open":4.31,"volume":36977300},{"timestamp":1707143400,"date":"2024-02-05","index":1096,"close":4.02,"high":4.2,"low":3.96,"open":4.2,"volume":19602500},{"timestamp":1707229800,"date":"2024-02-06","index":1097,"close":4.38,"high":4.44,"low":4,"open":4.05,"volume":19989600},{"timestamp":1707316200,"date":"2024-02-07","index":1098,"close":4.39,"high":4.47,"low":4.29,"open":4.34,"volume":11732100},{"timestamp":1707402600,"date":"2024-02-08","index":1099,"close":4.53,"high":4.58,"low":4.26,"open":4.37,"volume":15157200},{"timestamp":1707489000,"date":"2024-02-09","index":1100,"close":4.55,"high":4.7,"low":4.46,"open":4.58,"volume":12029700},{"timestamp":1707748200,"date":"2024-02-12","index":1101,"close":4.81,"high":5.07,"low":4.55,"open":4.59,"volume":17407100},{"timestamp":1707834600,"date":"2024-02-13","index":1102,"close":4.45,"high":4.65,"low":4.42,"open":4.6,"volume":12922100},{"timestamp":1707921000,"date":"2024-02-14","index":1103,"close":4.71,"high":4.72,"low":4.52,"open":4.55,"volume":8431900},{"timestamp":1708007400,"date":"2024-02-15","index":1104,"close":4.66,"high":4.82,"low":4.61,"open":4.69,"volume":8864300},{"timestamp":1708093800,"date":"2024-02-16","index":1105,"close":4.54,"high":4.62,"low":4.42,"open":4.54,"volume":10209600}]},{"date":"2023-11-02","estimated":-0.35,"reported":-0.44,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1023,"close":4.79,"high":5.05,"low":4.53,"open":4.57,"volume":15404600},{"timestamp":1697808600,"date":"2023-10-20","index":1024,"close":4.84,"high":5.01,"low":4.59,"open":4.7,"volume":10762200},{"timestamp":1698067800,"date":"2023-10-23","index":1025,"close":4.7,"high":5.03,"low":4.65,"open":4.81,"volume":7299800},{"timestamp":1698154200,"date":"2023-10-24","index":1026,"close":4.83,"high":5.18,"low":4.74,"open":4.78,"volume":10691300},{"timestamp":1698240600,"date":"2023-10-25","index":1027,"close":4.64,"high":4.84,"low":4.54,"open":4.81,"volume":12171700},{"timestamp":1698327000,"date":"2023-10-26","index":1028,"close":4.45,"high":4.72,"low":4.39,"open":4.64,"volume":7953800},{"timestamp":1698413400,"date":"2023-10-27","index":1029,"close":4.3,"high":4.55,"low":4.28,"open":4.49,"volume":8665900},{"timestamp":1698672600,"date":"2023-10-30","index":1030,"close":4.63,"high":4.69,"low":4.36,"open":4.36,"volume":9923600},{"timestamp":1698759000,"date":"2023-10-31","index":1031,"close":4.76,"high":4.8,"low":4.59,"open":4.71,"volume":8258600},{"timestamp":1698845400,"date":"2023-11-01","index":1032,"close":4.81,"high":4.84,"low":4.55,"open":4.77,"volume":10938400},{"timestamp":1698931800,"date":"2023-11-02","index":1033,"close":5.43,"high":5.74,"low":4.57,"open":4.64,"volume":37694700}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1034,"close":5.21,"high":5.6,"low":5.05,"open":5.54,"volume":19068800},{"timestamp":1699281000,"date":"2023-11-06","index":1035,"close":5.02,"high":5.26,"low":4.83,"open":5.2,"volume":13761100},{"timestamp":1699367400,"date":"2023-11-07","index":1036,"close":4.87,"high":5.16,"low":4.77,"open":4.78,"volume":13371600},{"timestamp":1699453800,"date":"2023-11-08","index":1037,"close":4.73,"high":4.93,"low":4.7,"open":4.88,"volume":9335200},{"timestamp":1699540200,"date":"2023-11-09","index":1038,"close":4.46,"high":4.77,"low":4.45,"open":4.73,"volume":11467100},{"timestamp":1699626600,"date":"2023-11-10","index":1039,"close":4.53,"high":4.57,"low":4.3,"open":4.44,"volume":11193600},{"timestamp":1699885800,"date":"2023-11-13","index":1040,"close":4.44,"high":4.52,"low":4.34,"open":4.52,"volume":7344700},{"timestamp":1699972200,"date":"2023-11-14","index":1041,"close":5.14,"high":5.17,"low":4.64,"open":4.64,"volume":18207800},{"timestamp":1700058600,"date":"2023-11-15","index":1042,"close":5.57,"high":5.66,"low":5.16,"open":5.16,"volume":16350900},{"timestamp":1700145000,"date":"2023-11-16","index":1043,"close":5.36,"high":5.46,"low":5.15,"open":5.46,"volume":10830400},{"timestamp":1700231400,"date":"2023-11-17","index":1044,"close":5.52,"high":5.53,"low":5.25,"open":5.41,"volume":5802200}]},{"date":"2023-08-23","estimated":-0.38,"reported":-0.68,"pre":[{"timestamp":1691587800,"date":"2023-08-09","index":973,"close":8.19,"high":8.56,"low":8.19,"open":8.51,"volume":5116000},{"timestamp":1691674200,"date":"2023-08-10","index":974,"close":8.07,"high":8.51,"low":8.01,"open":8.31,"volume":5349800},{"timestamp":1691760600,"date":"2023-08-11","index":975,"close":7.56,"high":8.01,"low":7.54,"open":7.99,"volume":13984300},{"timestamp":1692019800,"date":"2023-08-14","index":976,"close":7.75,"high":7.79,"low":7.35,"open":7.51,"volume":9733500},{"timestamp":1692106200,"date":"2023-08-15","index":977,"close":7.43,"high":7.75,"low":7.41,"open":7.64,"volume":6138800},{"timestamp":1692192600,"date":"2023-08-16","index":978,"close":7.21,"high":7.39,"low":7.19,"open":7.38,"volume":6883400},{"timestamp":1692279000,"date":"2023-08-17","index":979,"close":6.9,"high":7.43,"low":6.9,"open":7.37,"volume":10895100},{"timestamp":1692365400,"date":"2023-08-18","index":980,"close":7.01,"high":7.07,"low":6.7,"open":6.8,"volume":9374300},{"timestamp":1692624600,"date":"2023-08-21","index":981,"close":7.02,"high":7.15,"low":6.86,"open":7.03,"volume":7980000},{"timestamp":1692711000,"date":"2023-08-22","index":982,"close":6.99,"high":7.49,"low":6.93,"open":7.13,"volume":15969300},{"timestamp":1692797400,"date":"2023-08-23","index":983,"close":5.41,"high":5.8,"low":5.05,"open":5.15,"volume":69163200}],"post":[{"timestamp":1692883800,"date":"2023-08-24","index":984,"close":5.51,"high":5.69,"low":5.27,"open":5.35,"volume":18889600},{"timestamp":1692970200,"date":"2023-08-25","index":985,"close":5.83,"high":5.97,"low":5.54,"open":5.56,"volume":15527100},{"timestamp":1693229400,"date":"2023-08-28","index":986,"close":5.86,"high":6.01,"low":5.74,"open":5.87,"volume":8676200},{"timestamp":1693315800,"date":"2023-08-29","index":987,"close":6.08,"high":6.17,"low":5.74,"open":5.82,"volume":8941500},{"timestamp":1693402200,"date":"2023-08-30","index":988,"close":6.24,"high":6.33,"low":5.8,"open":5.9,"volume":10381600},{"timestamp":1693488600,"date":"2023-08-31","index":989,"close":6.38,"high":6.52,"low":6.22,"open":6.24,"volume":7725600},{"timestamp":1693575000,"date":"2023-09-01","index":990,"close":6.55,"high":6.63,"low":6.41,"open":6.41,"volume":7450200},{"timestamp":1693920600,"date":"2023-09-05","index":991,"close":6.59,"high":6.71,"low":6.37,"open":6.42,"volume":6689800},{"timestamp":1694007000,"date":"2023-09-06","index":992,"close":6.1,"high":6.66,"low":6.05,"open":6.56,"volume":11118700},{"timestamp":1694093400,"date":"2023-09-07","index":993,"close":5.82,"high":5.97,"low":5.68,"open":5.92,"volume":8153600},{"timestamp":1694179800,"date":"2023-09-08","index":994,"close":5.45,"high":5.84,"low":5.39,"open":5.77,"volume":14779900}]},{"date":"2023-05-04","estimated":-0.46,"reported":-0.79,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":897,"close":9.08,"high":9.52,"low":8.95,"open":9.34,"volume":8271500},{"timestamp":1682083800,"date":"2023-04-21","index":898,"close":9.48,"high":9.52,"low":9,"open":9.07,"volume":6063600},{"timestamp":1682343000,"date":"2023-04-24","index":899,"close":9.34,"high":9.65,"low":9.02,"open":9.44,"volume":5787900},{"timestamp":1682429400,"date":"2023-04-25","index":900,"close":8.81,"high":9.3,"low":8.8,"open":9.2,"volume":5846500},{"timestamp":1682515800,"date":"2023-04-26","index":901,"close":8.6,"high":9.11,"low":8.53,"open":8.9,"volume":6373700},{"timestamp":1682602200,"date":"2023-04-27","index":902,"close":8.76,"high":8.88,"low":8.57,"open":8.69,"volume":5463100},{"timestamp":1682688600,"date":"2023-04-28","index":903,"close":8.88,"high":9.04,"low":8.54,"open":8.69,"volume":5446300},{"timestamp":1682947800,"date":"2023-05-01","index":904,"close":9.07,"high":9.18,"low":8.73,"open":8.84,"volume":6589000},{"timestamp":1683034200,"date":"2023-05-02","index":905,"close":8.61,"high":9.14,"low":8.53,"open":9.08,"volume":6236000},{"timestamp":1683120600,"date":"2023-05-03","index":906,"close":8.83,"high":9.19,"low":8.57,"open":8.57,"volume":10853200},{"timestamp":1683207000,"date":"2023-05-04","index":907,"close":7.64,"high":7.81,"low":7.31,"open":7.63,"volume":27471200}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":908,"close":7.81,"high":7.89,"low":7.31,"open":7.75,"volume":17787900},{"timestamp":1683552600,"date":"2023-05-08","index":909,"close":8.09,"high":8.38,"low":7.86,"open":8.03,"volume":12643700},{"timestamp":1683639000,"date":"2023-05-09","index":910,"close":7.83,"high":7.99,"low":7.65,"open":7.91,"volume":10639700},{"timestamp":1683725400,"date":"2023-05-10","index":911,"close":7.53,"high":8,"low":7.26,"open":8,"volume":14511800},{"timestamp":1683811800,"date":"2023-05-11","index":912,"close":6.86,"high":7.29,"low":6.76,"open":6.94,"volume":20899700},{"timestamp":1683898200,"date":"2023-05-12","index":913,"close":6.94,"high":6.96,"low":6.62,"open":6.92,"volume":16359000},{"timestamp":1684157400,"date":"2023-05-15","index":914,"close":7.44,"high":7.56,"low":6.81,"open":6.91,"volume":12965100},{"timestamp":1684243800,"date":"2023-05-16","index":915,"close":6.98,"high":7.44,"low":6.86,"open":7.32,"volume":11845900},{"timestamp":1684330200,"date":"2023-05-17","index":916,"close":7.14,"high":7.34,"low":6.91,"open":7,"volume":8751600},{"timestamp":1684416600,"date":"2023-05-18","index":917,"close":7.35,"high":7.39,"low":7.07,"open":7.11,"volume":5928500},{"timestamp":1684503000,"date":"2023-05-19","index":918,"close":7.17,"high":7.3,"low":7.03,"open":7.3,"volume":8493300}]},{"date":"2023-02-01","estimated":-0.64,"reported":-0.98,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":833,"close":11.09,"high":12.14,"low":11.03,"open":12.1,"volume":19264300},{"timestamp":1674138600,"date":"2023-01-19","index":834,"close":10.44,"high":10.94,"low":10.19,"open":10.77,"volume":10553900},{"timestamp":1674225000,"date":"2023-01-20","index":835,"close":11.06,"high":11.09,"low":10.46,"open":10.63,"volume":7982400},{"timestamp":1674484200,"date":"2023-01-23","index":836,"close":11.66,"high":11.74,"low":10.86,"open":11.1,"volume":8967600},{"timestamp":1674570600,"date":"2023-01-24","index":837,"close":11.06,"high":11.45,"low":10.87,"open":11.22,"volume":9116600},{"timestamp":1674657000,"date":"2023-01-25","index":838,"close":11.41,"high":11.47,"low":10.52,"open":10.8,"volume":8225800},{"timestamp":1674743400,"date":"2023-01-26","index":839,"close":11.8,"high":12.05,"low":11.42,"open":11.74,"volume":8764700},{"timestamp":1674829800,"date":"2023-01-27","index":840,"close":12.65,"high":12.99,"low":11.65,"open":11.77,"volume":16963200},{"timestamp":1675089000,"date":"2023-01-30","index":841,"close":12.5,"high":13.37,"low":12.3,"open":12.71,"volume":18199300},{"timestamp":1675175400,"date":"2023-01-31","index":842,"close":12.93,"high":13.11,"low":12.5,"open":12.59,"volume":21405900},{"timestamp":1675261800,"date":"2023-02-01","index":843,"close":16.36,"high":16.79,"low":13.6,"open":13.75,"volume":79365200}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":844,"close":16.98,"high":17.6,"low":15.18,"open":15.75,"volume":39055200},{"timestamp":1675434600,"date":"2023-02-03","index":845,"close":16.28,"high":17.83,"low":16.14,"open":16.25,"volume":32668500},{"timestamp":1675693800,"date":"2023-02-06","index":846,"close":15.79,"high":16.37,"low":15.15,"open":15.82,"volume":18220300},{"timestamp":1675780200,"date":"2023-02-07","index":847,"close":15.76,"high":16.24,"low":15.42,"open":15.72,"volume":20432900},{"timestamp":1675866600,"date":"2023-02-08","index":848,"close":15.43,"high":15.76,"low":15.05,"open":15.48,"volume":10016800},{"timestamp":1675953000,"date":"2023-02-09","index":849,"close":14.8,"high":15.82,"low":14.65,"open":15.68,"volume":11688000},{"timestamp":1676039400,"date":"2023-02-10","index":850,"close":13.83,"high":14.88,"low":13.81,"open":14.62,"volume":14482500},{"timestamp":1676298600,"date":"2023-02-13","index":851,"close":13.63,"high":13.92,"low":13.44,"open":13.81,"volume":10024100},{"timestamp":1676385000,"date":"2023-02-14","index":852,"close":13.56,"high":13.91,"low":12.86,"open":13.33,"volume":11282900},{"timestamp":1676471400,"date":"2023-02-15","index":853,"close":14.31,"high":14.35,"low":13.5,"open":13.51,"volume":8713900},{"timestamp":1676557800,"date":"2023-02-16","index":854,"close":13.75,"high":14.89,"low":13.66,"open":13.9,"volume":10738100}]},{"date":"2022-11-03","estimated":-0.64,"reported":-1.2,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":773,"close":7.41,"high":7.97,"low":7.28,"open":7.4,"volume":13573300},{"timestamp":1666359000,"date":"2022-10-21","index":774,"close":7.34,"high":7.44,"low":7.03,"open":7.29,"volume":9801300},{"timestamp":1666618200,"date":"2022-10-24","index":775,"close":7,"high":7.22,"low":6.76,"open":7.2,"volume":14132100},{"timestamp":1666704600,"date":"2022-10-25","index":776,"close":7.48,"high":7.69,"low":7.07,"open":7.08,"volume":17611600},{"timestamp":1666791000,"date":"2022-10-26","index":777,"close":7.69,"high":8.16,"low":7.25,"open":7.33,"volume":12818600},{"timestamp":1666877400,"date":"2022-10-27","index":778,"close":7.81,"high":8.24,"low":7.7,"open":7.81,"volume":13766300},{"timestamp":1666963800,"date":"2022-10-28","index":779,"close":8.01,"high":8.06,"low":7.59,"open":7.8,"volume":15489900},{"timestamp":1667223000,"date":"2022-10-31","index":780,"close":8.4,"high":8.67,"low":7.98,"open":8.05,"volume":17479700},{"timestamp":1667309400,"date":"2022-11-01","index":781,"close":8.94,"high":9.02,"low":8.76,"open":8.78,"volume":12394600},{"timestamp":1667395800,"date":"2022-11-02","index":782,"close":8.63,"high":9.2,"low":8.41,"open":8.89,"volume":18197700},{"timestamp":1667482200,"date":"2022-11-03","index":783,"close":9.34,"high":9.34,"low":7.24,"open":7.45,"volume":33515300}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":784,"close":9.39,"high":9.71,"low":8.92,"open":9.29,"volume":20116500},{"timestamp":1667831400,"date":"2022-11-07","index":785,"close":9.41,"high":9.67,"low":8.93,"open":9.41,"volume":10806200},{"timestamp":1667917800,"date":"2022-11-08","index":786,"close":9.58,"high":9.85,"low":8.78,"open":9.43,"volume":15198800},{"timestamp":1668004200,"date":"2022-11-09","index":787,"close":8.56,"high":9.44,"low":8.39,"open":9.38,"volume":11969900},{"timestamp":1668090600,"date":"2022-11-10","index":788,"close":9.96,"high":10,"low":9.22,"open":9.33,"volume":15777900},{"timestamp":1668177000,"date":"2022-11-11","index":789,"close":10.33,"high":10.6,"low":9.5,"open":9.76,"volume":15066300},{"timestamp":1668436200,"date":"2022-11-14","index":790,"close":10.94,"high":11.04,"low":10.04,"open":10.06,"volume":14722200},{"timestamp":1668522600,"date":"2022-11-15","index":791,"close":11.84,"high":12.02,"low":11.15,"open":11.28,"volume":16118200},{"timestamp":1668609000,"date":"2022-11-16","index":792,"close":10.94,"high":11.68,"low":10.71,"open":11.6,"volume":13986400},{"timestamp":1668695400,"date":"2022-11-17","index":793,"close":10.89,"high":11.06,"low":10.42,"open":10.54,"volume":11525500},{"timestamp":1668781800,"date":"2022-11-18","index":794,"close":10.31,"high":11.22,"low":10.18,"open":11,"volume":7597600}]},{"date":"2022-08-25","estimated":-0.72,"reported":-2.68,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":724,"close":11.91,"high":13.56,"low":11.73,"open":12.24,"volume":16593000},{"timestamp":1660311000,"date":"2022-08-12","index":725,"close":13.53,"high":13.79,"low":11.82,"open":12.08,"volume":28058100},{"timestamp":1660570200,"date":"2022-08-15","index":726,"close":13.53,"high":13.77,"low":12.69,"open":13.34,"volume":16205600},{"timestamp":1660656600,"date":"2022-08-16","index":727,"close":13.69,"high":14.32,"low":12.91,"open":13.38,"volume":15441300},{"timestamp":1660743000,"date":"2022-08-17","index":728,"close":12.94,"high":13.65,"low":12.85,"open":13.31,"volume":11485400},{"timestamp":1660829400,"date":"2022-08-18","index":729,"close":12.66,"high":12.86,"low":12.29,"open":12.86,"volume":11137500},{"timestamp":1660915800,"date":"2022-08-19","index":730,"close":11.71,"high":12.41,"low":11.36,"open":12.32,"volume":10943400},{"timestamp":1661175000,"date":"2022-08-22","index":731,"close":11.58,"high":11.75,"low":11.13,"open":11.38,"volume":10048900},{"timestamp":1661261400,"date":"2022-08-23","index":732,"close":11.2,"high":11.64,"low":10.78,"open":11.5,"volume":14795400},{"timestamp":1661347800,"date":"2022-08-24","index":733,"close":13.48,"high":13.66,"low":12.16,"open":12.35,"volume":83422100},{"timestamp":1661434200,"date":"2022-08-25","index":734,"close":11.01,"high":11.86,"low":10.65,"open":11.68,"volume":59490200}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":735,"close":10.61,"high":11.04,"low":10.12,"open":11.03,"volume":25524300},{"timestamp":1661779800,"date":"2022-08-29","index":736,"close":10.47,"high":10.92,"low":10.35,"open":10.48,"volume":15778600},{"timestamp":1661866200,"date":"2022-08-30","index":737,"close":9.58,"high":10.89,"low":9.52,"open":10.76,"volume":19154700},{"timestamp":1661952600,"date":"2022-08-31","index":738,"close":10.19,"high":10.27,"low":9.67,"open":9.75,"volume":30546900},{"timestamp":1662039000,"date":"2022-09-01","index":739,"close":10.28,"high":10.3,"low":9.65,"open":9.95,"volume":11753600},{"timestamp":1662125400,"date":"2022-09-02","index":740,"close":9.44,"high":10.47,"low":9.4,"open":10.31,"volume":16349200},{"timestamp":1662471000,"date":"2022-09-06","index":741,"close":8.69,"high":9.39,"low":8.68,"open":9.36,"volume":13447100},{"timestamp":1662557400,"date":"2022-09-07","index":742,"close":8.97,"high":9.15,"low":8.57,"open":8.6,"volume":9401900},{"timestamp":1662643800,"date":"2022-09-08","index":743,"close":9.1,"high":9.19,"low":8.64,"open":8.84,"volume":8157400},{"timestamp":1662730200,"date":"2022-09-09","index":744,"close":10.31,"high":10.39,"low":9.3,"open":9.3,"volume":18697800},{"timestamp":1662989400,"date":"2022-09-12","index":745,"close":11.05,"high":11.08,"low":10.24,"open":10.26,"volume":12914700}]},{"date":"2022-05-10","estimated":-0.83,"reported":-1.25,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":650,"close":19.02,"high":20.47,"low":18.91,"open":20.19,"volume":8822400},{"timestamp":1651066200,"date":"2022-04-27","index":651,"close":18.64,"high":19.5,"low":18.34,"open":18.55,"volume":7262000},{"timestamp":1651152600,"date":"2022-04-28","index":652,"close":18.47,"high":19.04,"low":17.38,"open":18.71,"volume":12648600},{"timestamp":1651239000,"date":"2022-04-29","index":653,"close":17.56,"high":19.93,"low":17.53,"open":18.84,"volume":11659900},{"timestamp":1651498200,"date":"2022-05-02","index":654,"close":18.73,"high":18.83,"low":17.21,"open":17.65,"volume":9323800},{"timestamp":1651584600,"date":"2022-05-03","index":655,"close":18.31,"high":18.85,"low":17.96,"open":18.44,"volume":9009200},{"timestamp":1651671000,"date":"2022-05-04","index":656,"close":18.71,"high":18.86,"low":16.78,"open":18.27,"volume":13104500},{"timestamp":1651757400,"date":"2022-05-05","index":657,"close":17.01,"high":18.53,"low":16.67,"open":18.53,"volume":10827500},{"timestamp":1651843800,"date":"2022-05-06","index":658,"close":15.7,"high":16.94,"low":14.7,"open":16.74,"volume":18179000},{"timestamp":1652103000,"date":"2022-05-09","index":659,"close":14.13,"high":15.61,"low":14.06,"open":15.34,"volume":15995000},{"timestamp":1652189400,"date":"2022-05-10","index":660,"close":12.9,"high":13.48,"low":11.25,"open":12.1,"volume":63037700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":661,"close":12.34,"high":13.94,"low":12.24,"open":13.33,"volume":28635700},{"timestamp":1652362200,"date":"2022-05-12","index":662,"close":13.62,"high":14.14,"low":11.8,"open":12.05,"volume":23504600},{"timestamp":1652448600,"date":"2022-05-13","index":663,"close":15.87,"high":15.9,"low":13.82,"open":13.89,"volume":23371300},{"timestamp":1652707800,"date":"2022-05-16","index":664,"close":15.48,"high":16.16,"low":15.26,"open":15.56,"volume":16844100},{"timestamp":1652794200,"date":"2022-05-17","index":665,"close":15.55,"high":16.22,"low":14.68,"open":15.83,"volume":19239400},{"timestamp":1652880600,"date":"2022-05-18","index":666,"close":14.42,"high":15.92,"low":14.31,"open":15.24,"volume":11321200},{"timestamp":1652967000,"date":"2022-05-19","index":667,"close":14.73,"high":15.07,"low":14.14,"open":14.28,"volume":11288900},{"timestamp":1653053400,"date":"2022-05-20","index":668,"close":14.51,"high":15.04,"low":13.68,"open":14.96,"volume":10296100},{"timestamp":1653312600,"date":"2022-05-23","index":669,"close":13.62,"high":14.58,"low":13.05,"open":14.58,"volume":9707100},{"timestamp":1653399000,"date":"2022-05-24","index":670,"close":12.52,"high":13.47,"low":12.34,"open":13.47,"volume":10298300},{"timestamp":1653485400,"date":"2022-05-25","index":671,"close":13.05,"high":13.27,"low":12.43,"open":12.43,"volume":12435800}]},{"date":"2022-02-08","estimated":-1.21,"reported":-1.36,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":587,"close":26.53,"high":29.71,"low":26.45,"open":29.04,"volume":30616400},{"timestamp":1643207400,"date":"2022-01-26","index":588,"close":24.75,"high":27.6,"low":24.67,"open":27.13,"volume":24816200},{"timestamp":1643293800,"date":"2022-01-27","index":589,"close":23.97,"high":25.57,"low":23.76,"open":24.8,"volume":20292900},{"timestamp":1643380200,"date":"2022-01-28","index":590,"close":25.64,"high":25.71,"low":22.81,"open":24,"volume":21521400},{"timestamp":1643639400,"date":"2022-01-31","index":591,"close":27.33,"high":27.66,"low":26.01,"open":26.55,"volume":24149000},{"timestamp":1643725800,"date":"2022-02-01","index":592,"close":28.02,"high":28.57,"low":26.59,"open":27.39,"volume":13796400},{"timestamp":1643812200,"date":"2022-02-02","index":593,"close":26.7,"high":27.9,"low":25.88,"open":27.9,"volume":15476900},{"timestamp":1643898600,"date":"2022-02-03","index":594,"close":24.25,"high":26.6,"low":24.19,"open":26.27,"volume":10447600},{"timestamp":1643985000,"date":"2022-02-04","index":595,"close":24.6,"high":24.79,"low":23.21,"open":24.66,"volume":25406200},{"timestamp":1644244200,"date":"2022-02-07","index":596,"close":29.75,"high":32.22,"low":27.91,"open":31.62,"volume":105815300},{"timestamp":1644330600,"date":"2022-02-08","index":597,"close":37.27,"high":40.35,"low":29.7,"open":30.2,"volume":246529100}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":598,"close":38.77,"high":38.93,"low":35.61,"open":36.52,"volume":78117400},{"timestamp":1644503400,"date":"2022-02-10","index":599,"close":37.46,"high":39.63,"low":36.41,"open":36.96,"volume":33704000},{"timestamp":1644589800,"date":"2022-02-11","index":600,"close":34.68,"high":37.3,"low":33.68,"open":36.81,"volume":29809300},{"timestamp":1644849000,"date":"2022-02-14","index":601,"close":32.83,"high":34.96,"low":32.18,"open":33.71,"volume":21832300},{"timestamp":1644935400,"date":"2022-02-15","index":602,"close":33.25,"high":33.65,"low":31.95,"open":33,"volume":16048200},{"timestamp":1645021800,"date":"2022-02-16","index":603,"close":32.05,"high":34.2,"low":31.53,"open":33.16,"volume":14457200},{"timestamp":1645108200,"date":"2022-02-17","index":604,"close":30.59,"high":33.01,"low":30.21,"open":31.97,"volume":11004000},{"timestamp":1645194600,"date":"2022-02-18","index":605,"close":29.63,"high":31.69,"low":29.08,"open":30.57,"volume":13085400},{"timestamp":1645540200,"date":"2022-02-22","index":606,"close":28.55,"high":30.31,"low":28.4,"open":29.48,"volume":10919900},{"timestamp":1645626600,"date":"2022-02-23","index":607,"close":27,"high":29.12,"low":26.7,"open":28.73,"volume":13930600},{"timestamp":1645713000,"date":"2022-02-24","index":608,"close":28.3,"high":28.6,"low":25.26,"open":25.5,"volume":20463600}]},{"date":"2021-11-04","estimated":-1.07,"reported":-1.21,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":522,"close":94.83,"high":95.59,"low":90.35,"open":90.41,"volume":7021600},{"timestamp":1634909400,"date":"2021-10-22","index":523,"close":93.83,"high":94.9,"low":92.18,"open":93.95,"volume":3926900},{"timestamp":1635168600,"date":"2021-10-25","index":524,"close":96.6,"high":97.53,"low":93.29,"open":93.5,"volume":5713200},{"timestamp":1635255000,"date":"2021-10-26","index":525,"close":93.46,"high":99.36,"low":92.2,"open":97.15,"volume":6124000},{"timestamp":1635341400,"date":"2021-10-27","index":526,"close":88.45,"high":93.42,"low":87.98,"open":93.26,"volume":5119800},{"timestamp":1635427800,"date":"2021-10-28","index":527,"close":90.31,"high":90.67,"low":88.53,"open":88.78,"volume":5461700},{"timestamp":1635514200,"date":"2021-10-29","index":528,"close":91.44,"high":92.49,"low":88.94,"open":89.91,"volume":6352400},{"timestamp":1635773400,"date":"2021-11-01","index":529,"close":92.83,"high":92.95,"low":89.86,"open":91.6,"volume":5482900},{"timestamp":1635859800,"date":"2021-11-02","index":530,"close":89.37,"high":92.75,"low":87.92,"open":92.75,"volume":7532200},{"timestamp":1635946200,"date":"2021-11-03","index":531,"close":89.9,"high":91.46,"low":88.79,"open":88.94,"volume":6263700},{"timestamp":1636032600,"date":"2021-11-04","index":532,"close":86.06,"high":90.49,"low":85.75,"open":90.39,"volume":21312600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":533,"close":55.64,"high":61.7,"low":55.21,"open":57.13,"volume":83569400},{"timestamp":1636381800,"date":"2021-11-08","index":534,"close":51.25,"high":53.6,"low":49.11,"open":53.36,"volume":52497900},{"timestamp":1636468200,"date":"2021-11-09","index":535,"close":50.13,"high":53,"low":48.93,"open":52.95,"volume":22802700},{"timestamp":1636554600,"date":"2021-11-10","index":536,"close":48.95,"high":51.41,"low":48.3,"open":49.77,"volume":16018600},{"timestamp":1636641000,"date":"2021-11-11","index":537,"close":50.52,"high":50.85,"low":47.57,"open":49.08,"volume":15780100},{"timestamp":1636727400,"date":"2021-11-12","index":538,"close":49.22,"high":51.39,"low":48.73,"open":50.67,"volume":8862700},{"timestamp":1636986600,"date":"2021-11-15","index":539,"close":47.49,"high":49.71,"low":46.7,"open":49.61,"volume":12812700},{"timestamp":1637073000,"date":"2021-11-16","index":540,"close":54.85,"high":54.94,"low":48.85,"open":50.09,"volume":73863000},{"timestamp":1637159400,"date":"2021-11-17","index":541,"close":51.13,"high":53.39,"low":50.81,"open":52.66,"volume":24285000},{"timestamp":1637245800,"date":"2021-11-18","index":542,"close":48.4,"high":51.8,"low":45.9,"open":51.23,"volume":24991600},{"timestamp":1637332200,"date":"2021-11-19","index":543,"close":47.14,"high":50.08,"low":47,"open":49.55,"volume":12695100}]},{"date":"2021-08-26","estimated":-0.45,"reported":-0.71,"pre":[{"timestamp":1628775000,"date":"2021-08-12","index":473,"close":112.64,"high":114.51,"low":111.66,"open":112.92,"volume":2448000},{"timestamp":1628861400,"date":"2021-08-13","index":474,"close":110.88,"high":113.08,"low":109.88,"open":112.13,"volume":3181200},{"timestamp":1629120600,"date":"2021-08-16","index":475,"close":110,"high":111.95,"low":107.19,"open":109.91,"volume":5927200},{"timestamp":1629207000,"date":"2021-08-17","index":476,"close":113.25,"high":113.72,"low":108.53,"open":109.31,"volume":4644500},{"timestamp":1629293400,"date":"2021-08-18","index":477,"close":110.65,"high":113.9,"low":109.76,"open":113.45,"volume":3780800},{"timestamp":1629379800,"date":"2021-08-19","index":478,"close":107.8,"high":110.05,"low":107.41,"open":109.11,"volume":3907700},{"timestamp":1629466200,"date":"2021-08-20","index":479,"close":108.07,"high":111.02,"low":107.85,"open":109,"volume":4552000},{"timestamp":1629725400,"date":"2021-08-23","index":480,"close":106.59,"high":108.05,"low":105.34,"open":105.65,"volume":6596300},{"timestamp":1629811800,"date":"2021-08-24","index":481,"close":113.71,"high":114.26,"low":110.01,"open":110.29,"volume":7034200},{"timestamp":1629898200,"date":"2021-08-25","index":482,"close":116.25,"high":116.62,"low":112.56,"open":113,"volume":4410000},{"timestamp":1629984600,"date":"2021-08-26","index":483,"close":114.09,"high":120.62,"low":113.35,"open":116.5,"volume":14720200}],"post":[{"timestamp":1630071000,"date":"2021-08-27","index":484,"close":104.34,"high":108.8,"low":102.91,"open":108.05,"volume":31932400},{"timestamp":1630330200,"date":"2021-08-30","index":485,"close":101.48,"high":105.24,"low":100.55,"open":103.75,"volume":11769600},{"timestamp":1630416600,"date":"2021-08-31","index":486,"close":100.19,"high":103.14,"low":99.1,"open":100.26,"volume":9805100},{"timestamp":1630503000,"date":"2021-09-01","index":487,"close":100.04,"high":101.75,"low":98.29,"open":99.91,"volume":9293600},{"timestamp":1630589400,"date":"2021-09-02","index":488,"close":101,"high":102.28,"low":99.56,"open":100.18,"volume":8577100},{"timestamp":1630675800,"date":"2021-09-03","index":489,"close":98.56,"high":101.35,"low":96.95,"open":100.86,"volume":8255900},{"timestamp":1631021400,"date":"2021-09-07","index":490,"close":96.48,"high":98.89,"low":96.06,"open":98.1,"volume":5734900},{"timestamp":1631107800,"date":"2021-09-08","index":491,"close":97.5,"high":99.12,"low":96.06,"open":96.2,"volume":5426300},{"timestamp":1631194200,"date":"2021-09-09","index":492,"close":107.08,"high":107.79,"low":98.87,"open":99.19,"volume":16954000},{"timestamp":1631280600,"date":"2021-09-10","index":493,"close":114.39,"high":118.61,"low":106.54,"open":106.91,"volume":22449500},{"timestamp":1631539800,"date":"2021-09-13","index":494,"close":111.51,"high":114.5,"low":110.11,"open":113.67,"volume":8518300}]},{"date":"2021-05-05","estimated":-0.12,"reported":-0.03,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":394,"close":99.93,"high":104.25,"low":99.12,"open":103.29,"volume":16621100},{"timestamp":1619098200,"date":"2021-04-22","index":395,"close":101.49,"high":105.08,"low":100.03,"open":101.16,"volume":14597500},{"timestamp":1619184600,"date":"2021-04-23","index":396,"close":101.07,"high":103.59,"low":99.74,"open":102.38,"volume":10151900},{"timestamp":1619443800,"date":"2021-04-26","index":397,"close":103.27,"high":103.27,"low":100.41,"open":102.66,"volume":8022700},{"timestamp":1619530200,"date":"2021-04-27","index":398,"close":102.34,"high":104.39,"low":101.36,"open":103.99,"volume":5712600},{"timestamp":1619616600,"date":"2021-04-28","index":399,"close":103.22,"high":104.39,"low":100.27,"open":101.71,"volume":6288800},{"timestamp":1619703000,"date":"2021-04-29","index":400,"close":98.9,"high":103.44,"low":96.54,"open":103.2,"volume":13344300},{"timestamp":1619789400,"date":"2021-04-30","index":401,"close":98.35,"high":101.4,"low":97.25,"open":97.65,"volume":8767200},{"timestamp":1620048600,"date":"2021-05-03","index":402,"close":95.84,"high":99.82,"low":95.31,"open":98.26,"volume":7059000},{"timestamp":1620135000,"date":"2021-05-04","index":403,"close":96.7,"high":97.27,"low":92.72,"open":95,"volume":9224500},{"timestamp":1620221400,"date":"2021-05-05","index":404,"close":82.62,"high":98.8,"low":81.41,"open":97.75,"volume":84914500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":405,"close":83.78,"high":85.38,"low":80.48,"open":80.5,"volume":46079400},{"timestamp":1620394200,"date":"2021-05-07","index":406,"close":83.81,"high":92.02,"low":82.91,"open":89.55,"volume":62105000},{"timestamp":1620653400,"date":"2021-05-10","index":407,"close":87.49,"high":88.27,"low":81.06,"open":82.59,"volume":38641900},{"timestamp":1620739800,"date":"2021-05-11","index":408,"close":91.01,"high":91.38,"low":83.63,"open":84.14,"volume":25425900},{"timestamp":1620826200,"date":"2021-05-12","index":409,"close":89.35,"high":92.59,"low":86.51,"open":88.5,"volume":28848500},{"timestamp":1620912600,"date":"2021-05-13","index":410,"close":95.29,"high":95.55,"low":90.53,"open":90.69,"volume":28794600},{"timestamp":1620999000,"date":"2021-05-14","index":411,"close":96.58,"high":97.8,"low":92.9,"open":95.64,"volume":18743800},{"timestamp":1621258200,"date":"2021-05-17","index":412,"close":92.29,"high":96.97,"low":89.43,"open":95.85,"volume":17851500},{"timestamp":1621344600,"date":"2021-05-18","index":413,"close":95.19,"high":97.85,"low":92.55,"open":92.96,"volume":17131300},{"timestamp":1621431000,"date":"2021-05-19","index":414,"close":96.55,"high":97.57,"low":92.63,"open":93.35,"volume":14793300},{"timestamp":1621517400,"date":"2021-05-20","index":415,"close":100.46,"high":100.75,"low":97.8,"open":98.2,"volume":11665400}]},{"date":"2021-02-04","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":332,"close":158.13,"high":159.7,"low":153.14,"open":155.78,"volume":4351400},{"timestamp":1611325800,"date":"2021-01-22","index":333,"close":159.75,"high":160.41,"low":155.94,"open":157.67,"volume":3226100},{"timestamp":1611585000,"date":"2021-01-25","index":334,"close":157.14,"high":166.57,"low":156.7,"open":160.85,"volume":6611700},{"timestamp":1611671400,"date":"2021-01-26","index":335,"close":147.79,"high":158.67,"low":147.49,"open":156.5,"volume":6664700},{"timestamp":1611757800,"date":"2021-01-27","index":336,"close":144.96,"high":150.64,"low":139.02,"open":146.46,"volume":7359200},{"timestamp":1611844200,"date":"2021-01-28","index":337,"close":145.83,"high":150.46,"low":143.42,"open":145.13,"volume":6281500},{"timestamp":1611930600,"date":"2021-01-29","index":338,"close":146.13,"high":149.21,"low":142.37,"open":144.97,"volume":4580800},{"timestamp":1612189800,"date":"2021-02-01","index":339,"close":146.79,"high":150.3,"low":144.55,"open":147.7,"volume":5087500},{"timestamp":1612276200,"date":"2021-02-02","index":340,"close":147.73,"high":150.97,"low":145.01,"open":148.64,"volume":5315400},{"timestamp":1612362600,"date":"2021-02-03","index":341,"close":147.17,"high":150.77,"low":145.59,"open":149.51,"volume":4095000},{"timestamp":1612449000,"date":"2021-02-04","index":342,"close":157.53,"high":157.83,"low":148.01,"open":148.57,"volume":11604100}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":343,"close":148.3,"high":151.79,"low":142.7,"open":149,"volume":23157400},{"timestamp":1612794600,"date":"2021-02-08","index":344,"close":144.99,"high":149.46,"low":143.33,"open":148.84,"volume":11373300},{"timestamp":1612881000,"date":"2021-02-09","index":345,"close":147.76,"high":149.92,"low":145.1,"open":147.01,"volume":7611900},{"timestamp":1612967400,"date":"2021-02-10","index":346,"close":145.04,"high":150.5,"low":143.45,"open":148.75,"volume":5936900},{"timestamp":1613053800,"date":"2021-02-11","index":347,"close":146.48,"high":148.04,"low":144.03,"open":146.66,"volume":4286500},{"timestamp":1613140200,"date":"2021-02-12","index":348,"close":154.67,"high":154.83,"low":144.88,"open":145.95,"volume":7844200},{"timestamp":1613485800,"date":"2021-02-16","index":349,"close":145.88,"high":155.52,"low":145.72,"open":155.5,"volume":6758500},{"timestamp":1613572200,"date":"2021-02-17","index":350,"close":139.23,"high":145.6,"low":135.03,"open":145.17,"volume":10626000},{"timestamp":1613658600,"date":"2021-02-18","index":351,"close":138.45,"high":140.66,"low":135.2,"open":136.13,"volume":5947600},{"timestamp":1613745000,"date":"2021-02-19","index":352,"close":139.71,"high":141.67,"low":137.85,"open":139.66,"volume":4229600},{"timestamp":1614004200,"date":"2021-02-22","index":353,"close":125.75,"high":138.61,"low":125.08,"open":137.32,"volume":9730200}]},{"date":"2020-11-05","estimated":0.11,"reported":0.2,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":271,"close":120.8,"high":126.59,"low":118.61,"open":119.75,"volume":24320500},{"timestamp":1603459800,"date":"2020-10-23","index":272,"close":122.53,"high":123.65,"low":117.58,"open":121.1,"volume":11544100},{"timestamp":1603719000,"date":"2020-10-26","index":273,"close":118.1,"high":125.65,"low":116.1,"open":123.02,"volume":11917900},{"timestamp":1603805400,"date":"2020-10-27","index":274,"close":121.15,"high":122.53,"low":118.31,"open":120.36,"volume":8627000},{"timestamp":1603891800,"date":"2020-10-28","index":275,"close":122.12,"high":124.34,"low":119.56,"open":122.11,"volume":9233800},{"timestamp":1603978200,"date":"2020-10-29","index":276,"close":115.91,"high":124.9,"low":114.24,"open":124.3,"volume":11407600},{"timestamp":1604064600,"date":"2020-10-30","index":277,"close":110.21,"high":116.21,"low":109.01,"open":114.1,"volume":10997000},{"timestamp":1604327400,"date":"2020-11-02","index":278,"close":113.44,"high":116.32,"low":110.92,"open":112.36,"volume":8774200},{"timestamp":1604413800,"date":"2020-11-03","index":279,"close":111.7,"high":114.05,"low":110.13,"open":113.51,"volume":9413600},{"timestamp":1604500200,"date":"2020-11-04","index":280,"close":118.6,"high":118.93,"low":112.96,"open":113.99,"volume":8066200},{"timestamp":1604586600,"date":"2020-11-05","index":281,"close":126.63,"high":126.91,"low":117.82,"open":122.93,"volume":16320200}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":282,"close":125.46,"high":132.79,"low":122.49,"open":123,"volume":24201800},{"timestamp":1604932200,"date":"2020-11-09","index":283,"close":100.01,"high":108.48,"low":94.12,"open":106.69,"volume":42202900},{"timestamp":1605018600,"date":"2020-11-10","index":284,"close":105.21,"high":108.65,"low":92.03,"open":103.1,"volume":39736600},{"timestamp":1605105000,"date":"2020-11-11","index":285,"close":106.21,"high":107.35,"low":99.83,"open":103,"volume":27922300},{"timestamp":1605191400,"date":"2020-11-12","index":286,"close":108.72,"high":112,"low":106.45,"open":107.11,"volume":17005100},{"timestamp":1605277800,"date":"2020-11-13","index":287,"close":100.79,"high":109.69,"low":99.5,"open":109.03,"volume":16121200},{"timestamp":1605537000,"date":"2020-11-16","index":288,"close":101.9,"high":102.06,"low":95.86,"open":97.3,"volume":16488700},{"timestamp":1605623400,"date":"2020-11-17","index":289,"close":102.49,"high":102.78,"low":99.63,"open":102.33,"volume":10050000},{"timestamp":1605709800,"date":"2020-11-18","index":290,"close":104.49,"high":105.56,"low":100.26,"open":101.49,"volume":11144400},{"timestamp":1605796200,"date":"2020-11-19","index":291,"close":105.26,"high":106.42,"low":102.78,"open":104.1,"volume":9678900},{"timestamp":1605882600,"date":"2020-11-20","index":292,"close":110.9,"high":112.81,"low":104.2,"open":106,"volume":17323900}]},{"date":"2020-09-10","estimated":0.1,"reported":0.27,"pre":[{"timestamp":1598448600,"date":"2020-08-26","index":231,"close":67.3,"high":68.61,"low":66.74,"open":66.97,"volume":4663600},{"timestamp":1598535000,"date":"2020-08-27","index":232,"close":70.3,"high":72.41,"low":68.06,"open":72.4,"volume":12952800},{"timestamp":1598621400,"date":"2020-08-28","index":233,"close":75.96,"high":77.46,"low":72.25,"open":72.41,"volume":15402900},{"timestamp":1598880600,"date":"2020-08-31","index":234,"close":76.67,"high":77.8,"low":75.41,"open":76,"volume":15742500},{"timestamp":1598967000,"date":"2020-09-01","index":235,"close":83.67,"high":84.63,"low":78,"open":78.39,"volume":13193200},{"timestamp":1599053400,"date":"2020-09-02","index":236,"close":91.06,"high":92.5,"low":84.25,"open":91.8,"volume":26695500},{"timestamp":1599139800,"date":"2020-09-03","index":237,"close":82.28,"high":87.9,"low":80.51,"open":87.8,"volume":14010200},{"timestamp":1599226200,"date":"2020-09-04","index":238,"close":80.63,"high":84.97,"low":72.11,"open":81.55,"volume":16784900},{"timestamp":1599571800,"date":"2020-09-08","index":239,"close":85.6,"high":91.84,"low":79.29,"open":79.38,"volume":32732800},{"timestamp":1599658200,"date":"2020-09-09","index":240,"close":91.17,"high":92.08,"low":86.22,"open":90.16,"volume":30086900},{"timestamp":1599744600,"date":"2020-09-10","index":241,"close":87.75,"high":98.61,"low":86.38,"open":93.55,"volume":55832600}],"post":[{"timestamp":1599831000,"date":"2020-09-11","index":242,"close":84.04,"high":98.11,"low":83.58,"open":98.11,"volume":87398100},{"timestamp":1600090200,"date":"2020-09-14","index":243,"close":82.01,"high":83.5,"low":78.83,"open":81.72,"volume":52982500},{"timestamp":1600176600,"date":"2020-09-15","index":244,"close":85.45,"high":88.5,"low":82.5,"open":83.5,"volume":67929300},{"timestamp":1600263000,"date":"2020-09-16","index":245,"close":82.59,"high":86.35,"low":82.2,"open":83.77,"volume":25174500},{"timestamp":1600349400,"date":"2020-09-17","index":246,"close":85.2,"high":85.7,"low":79.02,"open":79.69,"volume":30607900},{"timestamp":1600435800,"date":"2020-09-18","index":247,"close":89.7,"high":90.01,"low":83.28,"open":85.25,"volume":44309600},{"timestamp":1600695000,"date":"2020-09-21","index":248,"close":94.8,"high":96.5,"low":87.78,"open":89.4,"volume":51263700},{"timestamp":1600781400,"date":"2020-09-22","index":249,"close":94.39,"high":94.65,"low":88.43,"open":90.33,"volume":43455600},{"timestamp":1600867800,"date":"2020-09-23","index":250,"close":95.23,"high":100.44,"low":93.91,"open":95.81,"volume":55375400},{"timestamp":1600954200,"date":"2020-09-24","index":251,"close":88.56,"high":95.25,"low":88,"open":93.9,"volume":34327800},{"timestamp":1601040600,"date":"2020-09-25","index":252,"close":97.73,"high":98.48,"low":90.5,"open":90.76,"volume":45866000}]},{"date":"2020-05-06","estimated":-0.18,"reported":-0.2,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":143,"close":31.18,"high":32.02,"low":30.42,"open":31.8,"volume":5476100},{"timestamp":1587648600,"date":"2020-04-23","index":144,"close":29.89,"high":31.75,"low":29.33,"open":31.16,"volume":6794100},{"timestamp":1587735000,"date":"2020-04-24","index":145,"close":31.74,"high":33.02,"low":30.01,"open":30.25,"volume":14815100},{"timestamp":1587994200,"date":"2020-04-27","index":146,"close":31.78,"high":33.74,"low":31.73,"open":32.44,"volume":6948400},{"timestamp":1588080600,"date":"2020-04-28","index":147,"close":30,"high":32.17,"low":29.8,"open":31.94,"volume":7577300},{"timestamp":1588167000,"date":"2020-04-29","index":148,"close":31.89,"high":32.2,"low":29.64,"open":29.67,"volume":6454900},{"timestamp":1588253400,"date":"2020-04-30","index":149,"close":31.5,"high":32.49,"low":31.2,"open":32.44,"volume":3339600},{"timestamp":1588339800,"date":"2020-05-01","index":150,"close":32.05,"high":32.66,"low":30.7,"open":31.03,"volume":4531900},{"timestamp":1588599000,"date":"2020-05-04","index":151,"close":33.9,"high":34.17,"low":32.03,"open":32.36,"volume":8916500},{"timestamp":1588685400,"date":"2020-05-05","index":152,"close":36.22,"high":36.36,"low":34.25,"open":34.96,"volume":16784700},{"timestamp":1588771800,"date":"2020-05-06","index":153,"close":38.03,"high":39.26,"low":35.21,"open":36.83,"volume":27262600}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":154,"close":44.12,"high":45.7,"low":40.8,"open":45.69,"volume":53226000},{"timestamp":1588944600,"date":"2020-05-08","index":155,"close":43,"high":43.27,"low":41.27,"open":42.11,"volume":21716300},{"timestamp":1589203800,"date":"2020-05-11","index":156,"close":42.8,"high":44.35,"low":42.01,"open":42.51,"volume":12684500},{"timestamp":1589290200,"date":"2020-05-12","index":157,"close":46.17,"high":47.83,"low":44.05,"open":44.32,"volume":25236500},{"timestamp":1589376600,"date":"2020-05-13","index":158,"close":45.17,"high":46.8,"low":42.39,"open":46.69,"volume":15197600},{"timestamp":1589463000,"date":"2020-05-14","index":159,"close":45.11,"high":47.38,"low":44.81,"open":45.39,"volume":12971100},{"timestamp":1589549400,"date":"2020-05-15","index":160,"close":48.42,"high":49.68,"low":45.13,"open":45.25,"volume":15808900},{"timestamp":1589808600,"date":"2020-05-18","index":161,"close":43.61,"high":48.22,"low":43.4,"open":47.29,"volume":16859100},{"timestamp":1589895000,"date":"2020-05-19","index":162,"close":44.8,"high":45.35,"low":44,"open":45.08,"volume":7668000},{"timestamp":1589981400,"date":"2020-05-20","index":163,"close":45.11,"high":45.89,"low":44.13,"open":44.85,"volume":5450300},{"timestamp":1590067800,"date":"2020-05-21","index":164,"close":45.3,"high":45.67,"low":44.03,"open":44.98,"volume":4292700}]},{"date":"2020-02-05","estimated":-0.35,"reported":-0.2,"pre":[{"timestamp":1579703400,"date":"2020-01-22","index":80,"close":30.68,"high":33.2,"low":30.53,"open":32.32,"volume":5374900},{"timestamp":1579789800,"date":"2020-01-23","index":81,"close":30.06,"high":31.59,"low":29.96,"open":30.69,"volume":3268500},{"timestamp":1579876200,"date":"2020-01-24","index":82,"close":30.5,"high":30.77,"low":28.85,"open":30.08,"volume":5259000},{"timestamp":1580135400,"date":"2020-01-27","index":83,"close":31.25,"high":31.38,"low":29.2,"open":29.67,"volume":4228500},{"timestamp":1580221800,"date":"2020-01-28","index":84,"close":31.38,"high":31.65,"low":30.56,"open":31.56,"volume":3737900},{"timestamp":1580308200,"date":"2020-01-29","index":85,"close":31.5,"high":32.36,"low":30.81,"open":32.36,"volume":3508500},{"timestamp":1580394600,"date":"2020-01-30","index":86,"close":32.26,"high":32.3,"low":31.25,"open":31.25,"volume":3785400},{"timestamp":1580481000,"date":"2020-01-31","index":87,"close":32.36,"high":32.52,"low":31.02,"open":32.25,"volume":3366300},{"timestamp":1580740200,"date":"2020-02-03","index":88,"close":33.37,"high":33.5,"low":31.94,"open":32.87,"volume":4807800},{"timestamp":1580826600,"date":"2020-02-04","index":89,"close":33.47,"high":34.6,"low":33.28,"open":33.91,"volume":7687600},{"timestamp":1580913000,"date":"2020-02-05","index":90,"close":32.7,"high":34.09,"low":31.64,"open":34.04,"volume":9397700}],"post":[{"timestamp":1580999400,"date":"2020-02-06","index":91,"close":29,"high":30.75,"low":28.82,"open":29.94,"volume":12108500},{"timestamp":1581085800,"date":"2020-02-07","index":92,"close":27.86,"high":28.59,"low":27.05,"open":28.59,"volume":7796900},{"timestamp":1581345000,"date":"2020-02-10","index":93,"close":28.6,"high":29.06,"low":27.62,"open":27.83,"volume":3770500},{"timestamp":1581431400,"date":"2020-02-11","index":94,"close":28.65,"high":29.18,"low":28.2,"open":28.75,"volume":2413300},{"timestamp":1581517800,"date":"2020-02-12","index":95,"close":28.34,"high":29.21,"low":28.25,"open":28.84,"volume":2460300},{"timestamp":1581604200,"date":"2020-02-13","index":96,"close":28.85,"high":30.27,"low":27.4,"open":28.2,"volume":6879000},{"timestamp":1581690600,"date":"2020-02-14","index":97,"close":27.66,"high":28.89,"low":27.5,"open":28.89,"volume":2947500},{"timestamp":1582036200,"date":"2020-02-18","index":98,"close":27.08,"high":27.88,"low":26.84,"open":27.5,"volume":2668400},{"timestamp":1582122600,"date":"2020-02-19","index":99,"close":27.1,"high":27.69,"low":26.8,"open":27.3,"volume":3331200},{"timestamp":1582209000,"date":"2020-02-20","index":100,"close":26.98,"high":27.8,"low":26.6,"open":27.1,"volume":3733700},{"timestamp":1582295400,"date":"2020-02-21","index":101,"close":25.49,"high":26.9,"low":25.32,"open":26.81,"volume":5795900}]},{"date":"2019-11-05","estimated":-0.44,"reported":-1.29,"pre":[{"timestamp":1571751000,"date":"2019-10-22","index":18,"close":21.16,"high":22.7,"low":20.93,"open":22.67,"volume":5875400},{"timestamp":1571837400,"date":"2019-10-23","index":19,"close":21.08,"high":21.74,"low":20.46,"open":21.13,"volume":4938000},{"timestamp":1571923800,"date":"2019-10-24","index":20,"close":21.34,"high":21.45,"low":20.7,"open":21.24,"volume":2684500},{"timestamp":1572010200,"date":"2019-10-25","index":21,"close":22.4,"high":23.09,"low":21,"open":21.13,"volume":2517700},{"timestamp":1572269400,"date":"2019-10-28","index":22,"close":21.46,"high":22.67,"low":21.45,"open":22.55,"volume":4159900},{"timestamp":1572355800,"date":"2019-10-29","index":23,"close":23.18,"high":24.16,"low":21.43,"open":21.57,"volume":5125200},{"timestamp":1572442200,"date":"2019-10-30","index":24,"close":23.72,"high":23.74,"low":22.66,"open":23.32,"volume":2481800},{"timestamp":1572528600,"date":"2019-10-31","index":25,"close":23.87,"high":23.94,"low":22.91,"open":23.49,"volume":1910100},{"timestamp":1572615000,"date":"2019-11-01","index":26,"close":24.99,"high":25.3,"low":23.75,"open":23.87,"volume":4894700},{"timestamp":1572877800,"date":"2019-11-04","index":27,"close":24.61,"high":26.5,"low":23.54,"open":25.3,"volume":5985100},{"timestamp":1572964200,"date":"2019-11-05","index":28,"close":22.74,"high":24.25,"low":22.25,"open":24.05,"volume":13499900}],"post":[{"timestamp":1573050600,"date":"2019-11-06","index":29,"close":23.02,"high":23.2,"low":22.29,"open":22.93,"volume":3778400},{"timestamp":1573137000,"date":"2019-11-07","index":30,"close":22.63,"high":23.31,"low":22.41,"open":23.02,"volume":2818800},{"timestamp":1573223400,"date":"2019-11-08","index":31,"close":23.52,"high":23.55,"low":22.25,"open":22.45,"volume":2897100},{"timestamp":1573482600,"date":"2019-11-11","index":32,"close":24.04,"high":24.17,"low":22.45,"open":23.44,"volume":2895700},{"timestamp":1573569000,"date":"2019-11-12","index":33,"close":24.69,"high":24.99,"low":24.19,"open":24.32,"volume":2374800},{"timestamp":1573655400,"date":"2019-11-13","index":34,"close":25.98,"high":26.85,"low":24.15,"open":24.46,"volume":6242500},{"timestamp":1573741800,"date":"2019-11-14","index":35,"close":25.93,"high":26.26,"low":25.4,"open":26.2,"volume":3036300},{"timestamp":1573828200,"date":"2019-11-15","index":36,"close":27.23,"high":28.82,"low":25.71,"open":26.01,"volume":7295000},{"timestamp":1574087400,"date":"2019-11-18","index":37,"close":30.25,"high":30.36,"low":26.24,"open":27.34,"volume":9065200},{"timestamp":1574173800,"date":"2019-11-19","index":38,"close":29.24,"high":32.01,"low":28.8,"open":29.99,"volume":6946000},{"timestamp":1574260200,"date":"2019-11-20","index":39,"close":29.1,"high":29.99,"low":27.75,"open":29.09,"volume":2565100}]},{"date":"2019-09-10","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-08-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-0.16,"reported":null,"pre":[],"post":[]},{"date":"2024-08-22","estimated":-0.17,"reported":-0.22,"pre":[{"timestamp":1723123800,"date":"2024-08-08","index":1224,"close":2.98,"high":3.08,"low":2.9,"open":2.91,"volume":6853700},{"timestamp":1723210200,"date":"2024-08-09","index":1225,"close":2.99,"high":3.03,"low":2.91,"open":2.98,"volume":14139400},{"timestamp":1723469400,"date":"2024-08-12","index":1226,"close":2.89,"high":3.01,"low":2.86,"open":3.01,"volume":6445400},{"timestamp":1723555800,"date":"2024-08-13","index":1227,"close":3.02,"high":3.14,"low":2.88,"open":2.9,"volume":13508900},{"timestamp":1723642200,"date":"2024-08-14","index":1228,"close":2.88,"high":3.18,"low":2.83,"open":3.16,"volume":17391900},{"timestamp":1723728600,"date":"2024-08-15","index":1229,"close":3.21,"high":3.26,"low":2.93,"open":2.94,"volume":27277700},{"timestamp":1723815000,"date":"2024-08-16","index":1230,"close":3.21,"high":3.27,"low":3.11,"open":3.23,"volume":12608200},{"timestamp":1724074200,"date":"2024-08-19","index":1231,"close":3.23,"high":3.27,"low":3.14,"open":3.2,"volume":15164200},{"timestamp":1724160600,"date":"2024-08-20","index":1232,"close":3.2,"high":3.27,"low":3.14,"open":3.25,"volume":11066100},{"timestamp":1724247000,"date":"2024-08-21","index":1233,"close":3.36,"high":3.38,"low":3.18,"open":3.26,"volume":15338400},{"timestamp":1724333400,"date":"2024-08-22","index":1234,"close":4.55,"high":4.75,"low":3.72,"open":3.83,"volume":135473800}],"post":[{"timestamp":1724419800,"date":"2024-08-23","index":1235,"close":4.84,"high":4.97,"low":4.12,"open":4.43,"volume":80437800},{"timestamp":1724679000,"date":"2024-08-26","index":1236,"close":4.9,"high":5.26,"low":4.85,"open":4.9,"volume":38736100},{"timestamp":1724765400,"date":"2024-08-27","index":1237,"close":4.82,"high":5.09,"low":4.74,"open":4.93,"volume":20102700},{"timestamp":1724851800,"date":"2024-08-28","index":1238,"close":4.53,"high":4.89,"low":4.48,"open":4.78,"volume":17582000},{"timestamp":1724938200,"date":"2024-08-29","index":1239,"close":4.63,"high":4.78,"low":4.56,"open":4.63,"volume":20971700},{"timestamp":1725024600,"date":"2024-08-30","index":1240,"close":4.66,"high":4.88,"low":4.59,"open":4.66,"volume":14705800},{"timestamp":1725370200,"date":"2024-09-03","index":1241,"close":4.48,"high":4.65,"low":4.42,"open":4.57,"volume":13708600},{"timestamp":1725456600,"date":"2024-09-04","index":1242,"close":4.57,"high":4.71,"low":4.41,"open":4.43,"volume":7601900},{"timestamp":1725543000,"date":"2024-09-05","index":1243,"close":4.77,"high":5,"low":4.49,"open":4.61,"volume":17561300},{"timestamp":1725629400,"date":"2024-09-06","index":1244,"close":4.53,"high":5.25,"low":4.47,"open":4.81,"volume":31343500},{"timestamp":1725888600,"date":"2024-09-09","index":1245,"close":4.4,"high":4.57,"low":4.23,"open":4.52,"volume":16416900}]},{"date":"2024-05-02","estimated":-0.37,"reported":-0.43,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1147,"close":3.06,"high":3.22,"low":3.02,"open":3.08,"volume":10747300},{"timestamp":1713533400,"date":"2024-04-19","index":1148,"close":3.03,"high":3.15,"low":2.97,"open":3,"volume":10316000},{"timestamp":1713792600,"date":"2024-04-22","index":1149,"close":3.05,"high":3.08,"low":2.92,"open":3.05,"volume":13463800},{"timestamp":1713879000,"date":"2024-04-23","index":1150,"close":3.13,"high":3.28,"low":3.04,"open":3.05,"volume":9762500},{"timestamp":1713965400,"date":"2024-04-24","index":1151,"close":3.06,"high":3.17,"low":3,"open":3.15,"volume":9943600},{"timestamp":1714051800,"date":"2024-04-25","index":1152,"close":3.03,"high":3.06,"low":2.91,"open":3,"volume":10133700},{"timestamp":1714138200,"date":"2024-04-26","index":1153,"close":3.16,"high":3.23,"low":3.02,"open":3.06,"volume":10242500},{"timestamp":1714397400,"date":"2024-04-29","index":1154,"close":3.3,"high":3.34,"low":3.16,"open":3.19,"volume":11557500},{"timestamp":1714483800,"date":"2024-04-30","index":1155,"close":3.11,"high":3.3,"low":3.11,"open":3.2,"volume":10925400},{"timestamp":1714570200,"date":"2024-05-01","index":1156,"close":3.22,"high":3.38,"low":3.08,"open":3.15,"volume":19339400},{"timestamp":1714656600,"date":"2024-05-02","index":1157,"close":3.13,"high":3.8,"low":2.7,"open":3.61,"volume":62219000}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1158,"close":3.42,"high":3.61,"low":3.17,"open":3.17,"volume":34797800},{"timestamp":1715002200,"date":"2024-05-06","index":1159,"close":3.54,"high":3.67,"low":3.37,"open":3.39,"volume":22991200},{"timestamp":1715088600,"date":"2024-05-07","index":1160,"close":4.09,"high":4.19,"low":3.85,"open":4.13,"volume":59364300},{"timestamp":1715175000,"date":"2024-05-08","index":1161,"close":3.94,"high":3.95,"low":3.74,"open":3.94,"volume":22300500},{"timestamp":1715261400,"date":"2024-05-09","index":1162,"close":4.46,"high":4.47,"low":3.94,"open":3.95,"volume":22411200},{"timestamp":1715347800,"date":"2024-05-10","index":1163,"close":4.21,"high":4.51,"low":4.17,"open":4.47,"volume":12321400},{"timestamp":1715607000,"date":"2024-05-13","index":1164,"close":4.19,"high":4.54,"low":4.19,"open":4.33,"volume":18754200},{"timestamp":1715693400,"date":"2024-05-14","index":1165,"close":4.23,"high":4.81,"low":4.2,"open":4.36,"volume":27498100},{"timestamp":1715779800,"date":"2024-05-15","index":1166,"close":4.07,"high":4.38,"low":4.05,"open":4.32,"volume":14554800},{"timestamp":1715866200,"date":"2024-05-16","index":1167,"close":3.89,"high":4.18,"low":3.82,"open":4.03,"volume":18193900},{"timestamp":1715952600,"date":"2024-05-17","index":1168,"close":3.92,"high":4.05,"low":3.82,"open":3.86,"volume":11062300}]},{"date":"2024-02-01","estimated":-0.53,"reported":-0.54,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":1084,"close":5.79,"high":5.93,"low":5.65,"open":5.88,"volume":8561400},{"timestamp":1705674600,"date":"2024-01-19","index":1085,"close":5.57,"high":5.82,"low":5.37,"open":5.81,"volume":16408500},{"timestamp":1705933800,"date":"2024-01-22","index":1086,"close":5.86,"high":6.21,"low":5.56,"open":5.64,"volume":14683900},{"timestamp":1706020200,"date":"2024-01-23","index":1087,"close":5.82,"high":6.18,"low":5.8,"open":5.97,"volume":10759700},{"timestamp":1706106600,"date":"2024-01-24","index":1088,"close":5.69,"high":5.95,"low":5.61,"open":5.94,"volume":11383100},{"timestamp":1706193000,"date":"2024-01-25","index":1089,"close":5.8,"high":5.89,"low":5.62,"open":5.72,"volume":11008300},{"timestamp":1706279400,"date":"2024-01-26","index":1090,"close":5.8,"high":6,"low":5.73,"open":5.86,"volume":9925500},{"timestamp":1706538600,"date":"2024-01-29","index":1091,"close":6.11,"high":6.11,"low":5.59,"open":5.82,"volume":13224900},{"timestamp":1706625000,"date":"2024-01-30","index":1092,"close":5.81,"high":6.03,"low":5.74,"open":6.02,"volume":14896100},{"timestamp":1706711400,"date":"2024-01-31","index":1093,"close":5.56,"high":6.04,"low":5.56,"open":5.73,"volume":19093600},{"timestamp":1706797800,"date":"2024-02-01","index":1094,"close":4.21,"high":5.3,"low":4.17,"open":5.23,"volume":84237900}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":1095,"close":4.24,"high":4.5,"low":4.1,"open":4.31,"volume":36977300},{"timestamp":1707143400,"date":"2024-02-05","index":1096,"close":4.02,"high":4.2,"low":3.96,"open":4.2,"volume":19602500},{"timestamp":1707229800,"date":"2024-02-06","index":1097,"close":4.38,"high":4.44,"low":4,"open":4.05,"volume":19989600},{"timestamp":1707316200,"date":"2024-02-07","index":1098,"close":4.39,"high":4.47,"low":4.29,"open":4.34,"volume":11732100},{"timestamp":1707402600,"date":"2024-02-08","index":1099,"close":4.53,"high":4.58,"low":4.26,"open":4.37,"volume":15157200},{"timestamp":1707489000,"date":"2024-02-09","index":1100,"close":4.55,"high":4.7,"low":4.46,"open":4.58,"volume":12029700},{"timestamp":1707748200,"date":"2024-02-12","index":1101,"close":4.81,"high":5.07,"low":4.55,"open":4.59,"volume":17407100},{"timestamp":1707834600,"date":"2024-02-13","index":1102,"close":4.45,"high":4.65,"low":4.42,"open":4.6,"volume":12922100},{"timestamp":1707921000,"date":"2024-02-14","index":1103,"close":4.71,"high":4.72,"low":4.52,"open":4.55,"volume":8431900},{"timestamp":1708007400,"date":"2024-02-15","index":1104,"close":4.66,"high":4.82,"low":4.61,"open":4.69,"volume":8864300},{"timestamp":1708093800,"date":"2024-02-16","index":1105,"close":4.54,"high":4.62,"low":4.42,"open":4.54,"volume":10209600}]},{"date":"2023-11-02","estimated":-0.35,"reported":-0.44,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1023,"close":4.79,"high":5.05,"low":4.53,"open":4.57,"volume":15404600},{"timestamp":1697808600,"date":"2023-10-20","index":1024,"close":4.84,"high":5.01,"low":4.59,"open":4.7,"volume":10762200},{"timestamp":1698067800,"date":"2023-10-23","index":1025,"close":4.7,"high":5.03,"low":4.65,"open":4.81,"volume":7299800},{"timestamp":1698154200,"date":"2023-10-24","index":1026,"close":4.83,"high":5.18,"low":4.74,"open":4.78,"volume":10691300},{"timestamp":1698240600,"date":"2023-10-25","index":1027,"close":4.64,"high":4.84,"low":4.54,"open":4.81,"volume":12171700},{"timestamp":1698327000,"date":"2023-10-26","index":1028,"close":4.45,"high":4.72,"low":4.39,"open":4.64,"volume":7953800},{"timestamp":1698413400,"date":"2023-10-27","index":1029,"close":4.3,"high":4.55,"low":4.28,"open":4.49,"volume":8665900},{"timestamp":1698672600,"date":"2023-10-30","index":1030,"close":4.63,"high":4.69,"low":4.36,"open":4.36,"volume":9923600},{"timestamp":1698759000,"date":"2023-10-31","index":1031,"close":4.76,"high":4.8,"low":4.59,"open":4.71,"volume":8258600},{"timestamp":1698845400,"date":"2023-11-01","index":1032,"close":4.81,"high":4.84,"low":4.55,"open":4.77,"volume":10938400},{"timestamp":1698931800,"date":"2023-11-02","index":1033,"close":5.43,"high":5.74,"low":4.57,"open":4.64,"volume":37694700}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1034,"close":5.21,"high":5.6,"low":5.05,"open":5.54,"volume":19068800},{"timestamp":1699281000,"date":"2023-11-06","index":1035,"close":5.02,"high":5.26,"low":4.83,"open":5.2,"volume":13761100},{"timestamp":1699367400,"date":"2023-11-07","index":1036,"close":4.87,"high":5.16,"low":4.77,"open":4.78,"volume":13371600},{"timestamp":1699453800,"date":"2023-11-08","index":1037,"close":4.73,"high":4.93,"low":4.7,"open":4.88,"volume":9335200},{"timestamp":1699540200,"date":"2023-11-09","index":1038,"close":4.46,"high":4.77,"low":4.45,"open":4.73,"volume":11467100},{"timestamp":1699626600,"date":"2023-11-10","index":1039,"close":4.53,"high":4.57,"low":4.3,"open":4.44,"volume":11193600},{"timestamp":1699885800,"date":"2023-11-13","index":1040,"close":4.44,"high":4.52,"low":4.34,"open":4.52,"volume":7344700},{"timestamp":1699972200,"date":"2023-11-14","index":1041,"close":5.14,"high":5.17,"low":4.64,"open":4.64,"volume":18207800},{"timestamp":1700058600,"date":"2023-11-15","index":1042,"close":5.57,"high":5.66,"low":5.16,"open":5.16,"volume":16350900},{"timestamp":1700145000,"date":"2023-11-16","index":1043,"close":5.36,"high":5.46,"low":5.15,"open":5.46,"volume":10830400},{"timestamp":1700231400,"date":"2023-11-17","index":1044,"close":5.52,"high":5.53,"low":5.25,"open":5.41,"volume":5802200}]},{"date":"2023-08-23","estimated":-0.38,"reported":-0.68,"pre":[{"timestamp":1691587800,"date":"2023-08-09","index":973,"close":8.19,"high":8.56,"low":8.19,"open":8.51,"volume":5116000},{"timestamp":1691674200,"date":"2023-08-10","index":974,"close":8.07,"high":8.51,"low":8.01,"open":8.31,"volume":5349800},{"timestamp":1691760600,"date":"2023-08-11","index":975,"close":7.56,"high":8.01,"low":7.54,"open":7.99,"volume":13984300},{"timestamp":1692019800,"date":"2023-08-14","index":976,"close":7.75,"high":7.79,"low":7.35,"open":7.51,"volume":9733500},{"timestamp":1692106200,"date":"2023-08-15","index":977,"close":7.43,"high":7.75,"low":7.41,"open":7.64,"volume":6138800},{"timestamp":1692192600,"date":"2023-08-16","index":978,"close":7.21,"high":7.39,"low":7.19,"open":7.38,"volume":6883400},{"timestamp":1692279000,"date":"2023-08-17","index":979,"close":6.9,"high":7.43,"low":6.9,"open":7.37,"volume":10895100},{"timestamp":1692365400,"date":"2023-08-18","index":980,"close":7.01,"high":7.07,"low":6.7,"open":6.8,"volume":9374300},{"timestamp":1692624600,"date":"2023-08-21","index":981,"close":7.02,"high":7.15,"low":6.86,"open":7.03,"volume":7980000},{"timestamp":1692711000,"date":"2023-08-22","index":982,"close":6.99,"high":7.49,"low":6.93,"open":7.13,"volume":15969300},{"timestamp":1692797400,"date":"2023-08-23","index":983,"close":5.41,"high":5.8,"low":5.05,"open":5.15,"volume":69163200}],"post":[{"timestamp":1692883800,"date":"2023-08-24","index":984,"close":5.51,"high":5.69,"low":5.27,"open":5.35,"volume":18889600},{"timestamp":1692970200,"date":"2023-08-25","index":985,"close":5.83,"high":5.97,"low":5.54,"open":5.56,"volume":15527100},{"timestamp":1693229400,"date":"2023-08-28","index":986,"close":5.86,"high":6.01,"low":5.74,"open":5.87,"volume":8676200},{"timestamp":1693315800,"date":"2023-08-29","index":987,"close":6.08,"high":6.17,"low":5.74,"open":5.82,"volume":8941500},{"timestamp":1693402200,"date":"2023-08-30","index":988,"close":6.24,"high":6.33,"low":5.8,"open":5.9,"volume":10381600},{"timestamp":1693488600,"date":"2023-08-31","index":989,"close":6.38,"high":6.52,"low":6.22,"open":6.24,"volume":7725600},{"timestamp":1693575000,"date":"2023-09-01","index":990,"close":6.55,"high":6.63,"low":6.41,"open":6.41,"volume":7450200},{"timestamp":1693920600,"date":"2023-09-05","index":991,"close":6.59,"high":6.71,"low":6.37,"open":6.42,"volume":6689800},{"timestamp":1694007000,"date":"2023-09-06","index":992,"close":6.1,"high":6.66,"low":6.05,"open":6.56,"volume":11118700},{"timestamp":1694093400,"date":"2023-09-07","index":993,"close":5.82,"high":5.97,"low":5.68,"open":5.92,"volume":8153600},{"timestamp":1694179800,"date":"2023-09-08","index":994,"close":5.45,"high":5.84,"low":5.39,"open":5.77,"volume":14779900}]},{"date":"2023-05-04","estimated":-0.46,"reported":-0.79,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":897,"close":9.08,"high":9.52,"low":8.95,"open":9.34,"volume":8271500},{"timestamp":1682083800,"date":"2023-04-21","index":898,"close":9.48,"high":9.52,"low":9,"open":9.07,"volume":6063600},{"timestamp":1682343000,"date":"2023-04-24","index":899,"close":9.34,"high":9.65,"low":9.02,"open":9.44,"volume":5787900},{"timestamp":1682429400,"date":"2023-04-25","index":900,"close":8.81,"high":9.3,"low":8.8,"open":9.2,"volume":5846500},{"timestamp":1682515800,"date":"2023-04-26","index":901,"close":8.6,"high":9.11,"low":8.53,"open":8.9,"volume":6373700},{"timestamp":1682602200,"date":"2023-04-27","index":902,"close":8.76,"high":8.88,"low":8.57,"open":8.69,"volume":5463100},{"timestamp":1682688600,"date":"2023-04-28","index":903,"close":8.88,"high":9.04,"low":8.54,"open":8.69,"volume":5446300},{"timestamp":1682947800,"date":"2023-05-01","index":904,"close":9.07,"high":9.18,"low":8.73,"open":8.84,"volume":6589000},{"timestamp":1683034200,"date":"2023-05-02","index":905,"close":8.61,"high":9.14,"low":8.53,"open":9.08,"volume":6236000},{"timestamp":1683120600,"date":"2023-05-03","index":906,"close":8.83,"high":9.19,"low":8.57,"open":8.57,"volume":10853200},{"timestamp":1683207000,"date":"2023-05-04","index":907,"close":7.64,"high":7.81,"low":7.31,"open":7.63,"volume":27471200}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":908,"close":7.81,"high":7.89,"low":7.31,"open":7.75,"volume":17787900},{"timestamp":1683552600,"date":"2023-05-08","index":909,"close":8.09,"high":8.38,"low":7.86,"open":8.03,"volume":12643700},{"timestamp":1683639000,"date":"2023-05-09","index":910,"close":7.83,"high":7.99,"low":7.65,"open":7.91,"volume":10639700},{"timestamp":1683725400,"date":"2023-05-10","index":911,"close":7.53,"high":8,"low":7.26,"open":8,"volume":14511800},{"timestamp":1683811800,"date":"2023-05-11","index":912,"close":6.86,"high":7.29,"low":6.76,"open":6.94,"volume":20899700},{"timestamp":1683898200,"date":"2023-05-12","index":913,"close":6.94,"high":6.96,"low":6.62,"open":6.92,"volume":16359000},{"timestamp":1684157400,"date":"2023-05-15","index":914,"close":7.44,"high":7.56,"low":6.81,"open":6.91,"volume":12965100},{"timestamp":1684243800,"date":"2023-05-16","index":915,"close":6.98,"high":7.44,"low":6.86,"open":7.32,"volume":11845900},{"timestamp":1684330200,"date":"2023-05-17","index":916,"close":7.14,"high":7.34,"low":6.91,"open":7,"volume":8751600},{"timestamp":1684416600,"date":"2023-05-18","index":917,"close":7.35,"high":7.39,"low":7.07,"open":7.11,"volume":5928500},{"timestamp":1684503000,"date":"2023-05-19","index":918,"close":7.17,"high":7.3,"low":7.03,"open":7.3,"volume":8493300}]},{"date":"2023-02-01","estimated":-0.64,"reported":-0.98,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":833,"close":11.09,"high":12.14,"low":11.03,"open":12.1,"volume":19264300},{"timestamp":1674138600,"date":"2023-01-19","index":834,"close":10.44,"high":10.94,"low":10.19,"open":10.77,"volume":10553900},{"timestamp":1674225000,"date":"2023-01-20","index":835,"close":11.06,"high":11.09,"low":10.46,"open":10.63,"volume":7982400},{"timestamp":1674484200,"date":"2023-01-23","index":836,"close":11.66,"high":11.74,"low":10.86,"open":11.1,"volume":8967600},{"timestamp":1674570600,"date":"2023-01-24","index":837,"close":11.06,"high":11.45,"low":10.87,"open":11.22,"volume":9116600},{"timestamp":1674657000,"date":"2023-01-25","index":838,"close":11.41,"high":11.47,"low":10.52,"open":10.8,"volume":8225800},{"timestamp":1674743400,"date":"2023-01-26","index":839,"close":11.8,"high":12.05,"low":11.42,"open":11.74,"volume":8764700},{"timestamp":1674829800,"date":"2023-01-27","index":840,"close":12.65,"high":12.99,"low":11.65,"open":11.77,"volume":16963200},{"timestamp":1675089000,"date":"2023-01-30","index":841,"close":12.5,"high":13.37,"low":12.3,"open":12.71,"volume":18199300},{"timestamp":1675175400,"date":"2023-01-31","index":842,"close":12.93,"high":13.11,"low":12.5,"open":12.59,"volume":21405900},{"timestamp":1675261800,"date":"2023-02-01","index":843,"close":16.36,"high":16.79,"low":13.6,"open":13.75,"volume":79365200}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":844,"close":16.98,"high":17.6,"low":15.18,"open":15.75,"volume":39055200},{"timestamp":1675434600,"date":"2023-02-03","index":845,"close":16.28,"high":17.83,"low":16.14,"open":16.25,"volume":32668500},{"timestamp":1675693800,"date":"2023-02-06","index":846,"close":15.79,"high":16.37,"low":15.15,"open":15.82,"volume":18220300},{"timestamp":1675780200,"date":"2023-02-07","index":847,"close":15.76,"high":16.24,"low":15.42,"open":15.72,"volume":20432900},{"timestamp":1675866600,"date":"2023-02-08","index":848,"close":15.43,"high":15.76,"low":15.05,"open":15.48,"volume":10016800},{"timestamp":1675953000,"date":"2023-02-09","index":849,"close":14.8,"high":15.82,"low":14.65,"open":15.68,"volume":11688000},{"timestamp":1676039400,"date":"2023-02-10","index":850,"close":13.83,"high":14.88,"low":13.81,"open":14.62,"volume":14482500},{"timestamp":1676298600,"date":"2023-02-13","index":851,"close":13.63,"high":13.92,"low":13.44,"open":13.81,"volume":10024100},{"timestamp":1676385000,"date":"2023-02-14","index":852,"close":13.56,"high":13.91,"low":12.86,"open":13.33,"volume":11282900},{"timestamp":1676471400,"date":"2023-02-15","index":853,"close":14.31,"high":14.35,"low":13.5,"open":13.51,"volume":8713900},{"timestamp":1676557800,"date":"2023-02-16","index":854,"close":13.75,"high":14.89,"low":13.66,"open":13.9,"volume":10738100}]},{"date":"2022-11-03","estimated":-0.64,"reported":-1.2,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":773,"close":7.41,"high":7.97,"low":7.28,"open":7.4,"volume":13573300},{"timestamp":1666359000,"date":"2022-10-21","index":774,"close":7.34,"high":7.44,"low":7.03,"open":7.29,"volume":9801300},{"timestamp":1666618200,"date":"2022-10-24","index":775,"close":7,"high":7.22,"low":6.76,"open":7.2,"volume":14132100},{"timestamp":1666704600,"date":"2022-10-25","index":776,"close":7.48,"high":7.69,"low":7.07,"open":7.08,"volume":17611600},{"timestamp":1666791000,"date":"2022-10-26","index":777,"close":7.69,"high":8.16,"low":7.25,"open":7.33,"volume":12818600},{"timestamp":1666877400,"date":"2022-10-27","index":778,"close":7.81,"high":8.24,"low":7.7,"open":7.81,"volume":13766300},{"timestamp":1666963800,"date":"2022-10-28","index":779,"close":8.01,"high":8.06,"low":7.59,"open":7.8,"volume":15489900},{"timestamp":1667223000,"date":"2022-10-31","index":780,"close":8.4,"high":8.67,"low":7.98,"open":8.05,"volume":17479700},{"timestamp":1667309400,"date":"2022-11-01","index":781,"close":8.94,"high":9.02,"low":8.76,"open":8.78,"volume":12394600},{"timestamp":1667395800,"date":"2022-11-02","index":782,"close":8.63,"high":9.2,"low":8.41,"open":8.89,"volume":18197700},{"timestamp":1667482200,"date":"2022-11-03","index":783,"close":9.34,"high":9.34,"low":7.24,"open":7.45,"volume":33515300}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":784,"close":9.39,"high":9.71,"low":8.92,"open":9.29,"volume":20116500},{"timestamp":1667831400,"date":"2022-11-07","index":785,"close":9.41,"high":9.67,"low":8.93,"open":9.41,"volume":10806200},{"timestamp":1667917800,"date":"2022-11-08","index":786,"close":9.58,"high":9.85,"low":8.78,"open":9.43,"volume":15198800},{"timestamp":1668004200,"date":"2022-11-09","index":787,"close":8.56,"high":9.44,"low":8.39,"open":9.38,"volume":11969900},{"timestamp":1668090600,"date":"2022-11-10","index":788,"close":9.96,"high":10,"low":9.22,"open":9.33,"volume":15777900},{"timestamp":1668177000,"date":"2022-11-11","index":789,"close":10.33,"high":10.6,"low":9.5,"open":9.76,"volume":15066300},{"timestamp":1668436200,"date":"2022-11-14","index":790,"close":10.94,"high":11.04,"low":10.04,"open":10.06,"volume":14722200},{"timestamp":1668522600,"date":"2022-11-15","index":791,"close":11.84,"high":12.02,"low":11.15,"open":11.28,"volume":16118200},{"timestamp":1668609000,"date":"2022-11-16","index":792,"close":10.94,"high":11.68,"low":10.71,"open":11.6,"volume":13986400},{"timestamp":1668695400,"date":"2022-11-17","index":793,"close":10.89,"high":11.06,"low":10.42,"open":10.54,"volume":11525500},{"timestamp":1668781800,"date":"2022-11-18","index":794,"close":10.31,"high":11.22,"low":10.18,"open":11,"volume":7597600}]},{"date":"2022-08-25","estimated":-0.72,"reported":-2.68,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":724,"close":11.91,"high":13.56,"low":11.73,"open":12.24,"volume":16593000},{"timestamp":1660311000,"date":"2022-08-12","index":725,"close":13.53,"high":13.79,"low":11.82,"open":12.08,"volume":28058100},{"timestamp":1660570200,"date":"2022-08-15","index":726,"close":13.53,"high":13.77,"low":12.69,"open":13.34,"volume":16205600},{"timestamp":1660656600,"date":"2022-08-16","index":727,"close":13.69,"high":14.32,"low":12.91,"open":13.38,"volume":15441300},{"timestamp":1660743000,"date":"2022-08-17","index":728,"close":12.94,"high":13.65,"low":12.85,"open":13.31,"volume":11485400},{"timestamp":1660829400,"date":"2022-08-18","index":729,"close":12.66,"high":12.86,"low":12.29,"open":12.86,"volume":11137500},{"timestamp":1660915800,"date":"2022-08-19","index":730,"close":11.71,"high":12.41,"low":11.36,"open":12.32,"volume":10943400},{"timestamp":1661175000,"date":"2022-08-22","index":731,"close":11.58,"high":11.75,"low":11.13,"open":11.38,"volume":10048900},{"timestamp":1661261400,"date":"2022-08-23","index":732,"close":11.2,"high":11.64,"low":10.78,"open":11.5,"volume":14795400},{"timestamp":1661347800,"date":"2022-08-24","index":733,"close":13.48,"high":13.66,"low":12.16,"open":12.35,"volume":83422100},{"timestamp":1661434200,"date":"2022-08-25","index":734,"close":11.01,"high":11.86,"low":10.65,"open":11.68,"volume":59490200}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":735,"close":10.61,"high":11.04,"low":10.12,"open":11.03,"volume":25524300},{"timestamp":1661779800,"date":"2022-08-29","index":736,"close":10.47,"high":10.92,"low":10.35,"open":10.48,"volume":15778600},{"timestamp":1661866200,"date":"2022-08-30","index":737,"close":9.58,"high":10.89,"low":9.52,"open":10.76,"volume":19154700},{"timestamp":1661952600,"date":"2022-08-31","index":738,"close":10.19,"high":10.27,"low":9.67,"open":9.75,"volume":30546900},{"timestamp":1662039000,"date":"2022-09-01","index":739,"close":10.28,"high":10.3,"low":9.65,"open":9.95,"volume":11753600},{"timestamp":1662125400,"date":"2022-09-02","index":740,"close":9.44,"high":10.47,"low":9.4,"open":10.31,"volume":16349200},{"timestamp":1662471000,"date":"2022-09-06","index":741,"close":8.69,"high":9.39,"low":8.68,"open":9.36,"volume":13447100},{"timestamp":1662557400,"date":"2022-09-07","index":742,"close":8.97,"high":9.15,"low":8.57,"open":8.6,"volume":9401900},{"timestamp":1662643800,"date":"2022-09-08","index":743,"close":9.1,"high":9.19,"low":8.64,"open":8.84,"volume":8157400},{"timestamp":1662730200,"date":"2022-09-09","index":744,"close":10.31,"high":10.39,"low":9.3,"open":9.3,"volume":18697800},{"timestamp":1662989400,"date":"2022-09-12","index":745,"close":11.05,"high":11.08,"low":10.24,"open":10.26,"volume":12914700}]},{"date":"2022-05-10","estimated":-0.83,"reported":-1.25,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":650,"close":19.02,"high":20.47,"low":18.91,"open":20.19,"volume":8822400},{"timestamp":1651066200,"date":"2022-04-27","index":651,"close":18.64,"high":19.5,"low":18.34,"open":18.55,"volume":7262000},{"timestamp":1651152600,"date":"2022-04-28","index":652,"close":18.47,"high":19.04,"low":17.38,"open":18.71,"volume":12648600},{"timestamp":1651239000,"date":"2022-04-29","index":653,"close":17.56,"high":19.93,"low":17.53,"open":18.84,"volume":11659900},{"timestamp":1651498200,"date":"2022-05-02","index":654,"close":18.73,"high":18.83,"low":17.21,"open":17.65,"volume":9323800},{"timestamp":1651584600,"date":"2022-05-03","index":655,"close":18.31,"high":18.85,"low":17.96,"open":18.44,"volume":9009200},{"timestamp":1651671000,"date":"2022-05-04","index":656,"close":18.71,"high":18.86,"low":16.78,"open":18.27,"volume":13104500},{"timestamp":1651757400,"date":"2022-05-05","index":657,"close":17.01,"high":18.53,"low":16.67,"open":18.53,"volume":10827500},{"timestamp":1651843800,"date":"2022-05-06","index":658,"close":15.7,"high":16.94,"low":14.7,"open":16.74,"volume":18179000},{"timestamp":1652103000,"date":"2022-05-09","index":659,"close":14.13,"high":15.61,"low":14.06,"open":15.34,"volume":15995000},{"timestamp":1652189400,"date":"2022-05-10","index":660,"close":12.9,"high":13.48,"low":11.25,"open":12.1,"volume":63037700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":661,"close":12.34,"high":13.94,"low":12.24,"open":13.33,"volume":28635700},{"timestamp":1652362200,"date":"2022-05-12","index":662,"close":13.62,"high":14.14,"low":11.8,"open":12.05,"volume":23504600},{"timestamp":1652448600,"date":"2022-05-13","index":663,"close":15.87,"high":15.9,"low":13.82,"open":13.89,"volume":23371300},{"timestamp":1652707800,"date":"2022-05-16","index":664,"close":15.48,"high":16.16,"low":15.26,"open":15.56,"volume":16844100},{"timestamp":1652794200,"date":"2022-05-17","index":665,"close":15.55,"high":16.22,"low":14.68,"open":15.83,"volume":19239400},{"timestamp":1652880600,"date":"2022-05-18","index":666,"close":14.42,"high":15.92,"low":14.31,"open":15.24,"volume":11321200},{"timestamp":1652967000,"date":"2022-05-19","index":667,"close":14.73,"high":15.07,"low":14.14,"open":14.28,"volume":11288900},{"timestamp":1653053400,"date":"2022-05-20","index":668,"close":14.51,"high":15.04,"low":13.68,"open":14.96,"volume":10296100},{"timestamp":1653312600,"date":"2022-05-23","index":669,"close":13.62,"high":14.58,"low":13.05,"open":14.58,"volume":9707100},{"timestamp":1653399000,"date":"2022-05-24","index":670,"close":12.52,"high":13.47,"low":12.34,"open":13.47,"volume":10298300},{"timestamp":1653485400,"date":"2022-05-25","index":671,"close":13.05,"high":13.27,"low":12.43,"open":12.43,"volume":12435800}]},{"date":"2022-02-08","estimated":-1.21,"reported":-1.36,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":587,"close":26.53,"high":29.71,"low":26.45,"open":29.04,"volume":30616400},{"timestamp":1643207400,"date":"2022-01-26","index":588,"close":24.75,"high":27.6,"low":24.67,"open":27.13,"volume":24816200},{"timestamp":1643293800,"date":"2022-01-27","index":589,"close":23.97,"high":25.57,"low":23.76,"open":24.8,"volume":20292900},{"timestamp":1643380200,"date":"2022-01-28","index":590,"close":25.64,"high":25.71,"low":22.81,"open":24,"volume":21521400},{"timestamp":1643639400,"date":"2022-01-31","index":591,"close":27.33,"high":27.66,"low":26.01,"open":26.55,"volume":24149000},{"timestamp":1643725800,"date":"2022-02-01","index":592,"close":28.02,"high":28.57,"low":26.59,"open":27.39,"volume":13796400},{"timestamp":1643812200,"date":"2022-02-02","index":593,"close":26.7,"high":27.9,"low":25.88,"open":27.9,"volume":15476900},{"timestamp":1643898600,"date":"2022-02-03","index":594,"close":24.25,"high":26.6,"low":24.19,"open":26.27,"volume":10447600},{"timestamp":1643985000,"date":"2022-02-04","index":595,"close":24.6,"high":24.79,"low":23.21,"open":24.66,"volume":25406200},{"timestamp":1644244200,"date":"2022-02-07","index":596,"close":29.75,"high":32.22,"low":27.91,"open":31.62,"volume":105815300},{"timestamp":1644330600,"date":"2022-02-08","index":597,"close":37.27,"high":40.35,"low":29.7,"open":30.2,"volume":246529100}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":598,"close":38.77,"high":38.93,"low":35.61,"open":36.52,"volume":78117400},{"timestamp":1644503400,"date":"2022-02-10","index":599,"close":37.46,"high":39.63,"low":36.41,"open":36.96,"volume":33704000},{"timestamp":1644589800,"date":"2022-02-11","index":600,"close":34.68,"high":37.3,"low":33.68,"open":36.81,"volume":29809300},{"timestamp":1644849000,"date":"2022-02-14","index":601,"close":32.83,"high":34.96,"low":32.18,"open":33.71,"volume":21832300},{"timestamp":1644935400,"date":"2022-02-15","index":602,"close":33.25,"high":33.65,"low":31.95,"open":33,"volume":16048200},{"timestamp":1645021800,"date":"2022-02-16","index":603,"close":32.05,"high":34.2,"low":31.53,"open":33.16,"volume":14457200},{"timestamp":1645108200,"date":"2022-02-17","index":604,"close":30.59,"high":33.01,"low":30.21,"open":31.97,"volume":11004000},{"timestamp":1645194600,"date":"2022-02-18","index":605,"close":29.63,"high":31.69,"low":29.08,"open":30.57,"volume":13085400},{"timestamp":1645540200,"date":"2022-02-22","index":606,"close":28.55,"high":30.31,"low":28.4,"open":29.48,"volume":10919900},{"timestamp":1645626600,"date":"2022-02-23","index":607,"close":27,"high":29.12,"low":26.7,"open":28.73,"volume":13930600},{"timestamp":1645713000,"date":"2022-02-24","index":608,"close":28.3,"high":28.6,"low":25.26,"open":25.5,"volume":20463600}]},{"date":"2021-11-04","estimated":-1.07,"reported":-1.21,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":522,"close":94.83,"high":95.59,"low":90.35,"open":90.41,"volume":7021600},{"timestamp":1634909400,"date":"2021-10-22","index":523,"close":93.83,"high":94.9,"low":92.18,"open":93.95,"volume":3926900},{"timestamp":1635168600,"date":"2021-10-25","index":524,"close":96.6,"high":97.53,"low":93.29,"open":93.5,"volume":5713200},{"timestamp":1635255000,"date":"2021-10-26","index":525,"close":93.46,"high":99.36,"low":92.2,"open":97.15,"volume":6124000},{"timestamp":1635341400,"date":"2021-10-27","index":526,"close":88.45,"high":93.42,"low":87.98,"open":93.26,"volume":5119800},{"timestamp":1635427800,"date":"2021-10-28","index":527,"close":90.31,"high":90.67,"low":88.53,"open":88.78,"volume":5461700},{"timestamp":1635514200,"date":"2021-10-29","index":528,"close":91.44,"high":92.49,"low":88.94,"open":89.91,"volume":6352400},{"timestamp":1635773400,"date":"2021-11-01","index":529,"close":92.83,"high":92.95,"low":89.86,"open":91.6,"volume":5482900},{"timestamp":1635859800,"date":"2021-11-02","index":530,"close":89.37,"high":92.75,"low":87.92,"open":92.75,"volume":7532200},{"timestamp":1635946200,"date":"2021-11-03","index":531,"close":89.9,"high":91.46,"low":88.79,"open":88.94,"volume":6263700},{"timestamp":1636032600,"date":"2021-11-04","index":532,"close":86.06,"high":90.49,"low":85.75,"open":90.39,"volume":21312600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":533,"close":55.64,"high":61.7,"low":55.21,"open":57.13,"volume":83569400},{"timestamp":1636381800,"date":"2021-11-08","index":534,"close":51.25,"high":53.6,"low":49.11,"open":53.36,"volume":52497900},{"timestamp":1636468200,"date":"2021-11-09","index":535,"close":50.13,"high":53,"low":48.93,"open":52.95,"volume":22802700},{"timestamp":1636554600,"date":"2021-11-10","index":536,"close":48.95,"high":51.41,"low":48.3,"open":49.77,"volume":16018600},{"timestamp":1636641000,"date":"2021-11-11","index":537,"close":50.52,"high":50.85,"low":47.57,"open":49.08,"volume":15780100},{"timestamp":1636727400,"date":"2021-11-12","index":538,"close":49.22,"high":51.39,"low":48.73,"open":50.67,"volume":8862700},{"timestamp":1636986600,"date":"2021-11-15","index":539,"close":47.49,"high":49.71,"low":46.7,"open":49.61,"volume":12812700},{"timestamp":1637073000,"date":"2021-11-16","index":540,"close":54.85,"high":54.94,"low":48.85,"open":50.09,"volume":73863000},{"timestamp":1637159400,"date":"2021-11-17","index":541,"close":51.13,"high":53.39,"low":50.81,"open":52.66,"volume":24285000},{"timestamp":1637245800,"date":"2021-11-18","index":542,"close":48.4,"high":51.8,"low":45.9,"open":51.23,"volume":24991600},{"timestamp":1637332200,"date":"2021-11-19","index":543,"close":47.14,"high":50.08,"low":47,"open":49.55,"volume":12695100}]},{"date":"2021-08-26","estimated":-0.45,"reported":-0.71,"pre":[{"timestamp":1628775000,"date":"2021-08-12","index":473,"close":112.64,"high":114.51,"low":111.66,"open":112.92,"volume":2448000},{"timestamp":1628861400,"date":"2021-08-13","index":474,"close":110.88,"high":113.08,"low":109.88,"open":112.13,"volume":3181200},{"timestamp":1629120600,"date":"2021-08-16","index":475,"close":110,"high":111.95,"low":107.19,"open":109.91,"volume":5927200},{"timestamp":1629207000,"date":"2021-08-17","index":476,"close":113.25,"high":113.72,"low":108.53,"open":109.31,"volume":4644500},{"timestamp":1629293400,"date":"2021-08-18","index":477,"close":110.65,"high":113.9,"low":109.76,"open":113.45,"volume":3780800},{"timestamp":1629379800,"date":"2021-08-19","index":478,"close":107.8,"high":110.05,"low":107.41,"open":109.11,"volume":3907700},{"timestamp":1629466200,"date":"2021-08-20","index":479,"close":108.07,"high":111.02,"low":107.85,"open":109,"volume":4552000},{"timestamp":1629725400,"date":"2021-08-23","index":480,"close":106.59,"high":108.05,"low":105.34,"open":105.65,"volume":6596300},{"timestamp":1629811800,"date":"2021-08-24","index":481,"close":113.71,"high":114.26,"low":110.01,"open":110.29,"volume":7034200},{"timestamp":1629898200,"date":"2021-08-25","index":482,"close":116.25,"high":116.62,"low":112.56,"open":113,"volume":4410000},{"timestamp":1629984600,"date":"2021-08-26","index":483,"close":114.09,"high":120.62,"low":113.35,"open":116.5,"volume":14720200}],"post":[{"timestamp":1630071000,"date":"2021-08-27","index":484,"close":104.34,"high":108.8,"low":102.91,"open":108.05,"volume":31932400},{"timestamp":1630330200,"date":"2021-08-30","index":485,"close":101.48,"high":105.24,"low":100.55,"open":103.75,"volume":11769600},{"timestamp":1630416600,"date":"2021-08-31","index":486,"close":100.19,"high":103.14,"low":99.1,"open":100.26,"volume":9805100},{"timestamp":1630503000,"date":"2021-09-01","index":487,"close":100.04,"high":101.75,"low":98.29,"open":99.91,"volume":9293600},{"timestamp":1630589400,"date":"2021-09-02","index":488,"close":101,"high":102.28,"low":99.56,"open":100.18,"volume":8577100},{"timestamp":1630675800,"date":"2021-09-03","index":489,"close":98.56,"high":101.35,"low":96.95,"open":100.86,"volume":8255900},{"timestamp":1631021400,"date":"2021-09-07","index":490,"close":96.48,"high":98.89,"low":96.06,"open":98.1,"volume":5734900},{"timestamp":1631107800,"date":"2021-09-08","index":491,"close":97.5,"high":99.12,"low":96.06,"open":96.2,"volume":5426300},{"timestamp":1631194200,"date":"2021-09-09","index":492,"close":107.08,"high":107.79,"low":98.87,"open":99.19,"volume":16954000},{"timestamp":1631280600,"date":"2021-09-10","index":493,"close":114.39,"high":118.61,"low":106.54,"open":106.91,"volume":22449500},{"timestamp":1631539800,"date":"2021-09-13","index":494,"close":111.51,"high":114.5,"low":110.11,"open":113.67,"volume":8518300}]},{"date":"2021-05-05","estimated":-0.12,"reported":-0.03,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":394,"close":99.93,"high":104.25,"low":99.12,"open":103.29,"volume":16621100},{"timestamp":1619098200,"date":"2021-04-22","index":395,"close":101.49,"high":105.08,"low":100.03,"open":101.16,"volume":14597500},{"timestamp":1619184600,"date":"2021-04-23","index":396,"close":101.07,"high":103.59,"low":99.74,"open":102.38,"volume":10151900},{"timestamp":1619443800,"date":"2021-04-26","index":397,"close":103.27,"high":103.27,"low":100.41,"open":102.66,"volume":8022700},{"timestamp":1619530200,"date":"2021-04-27","index":398,"close":102.34,"high":104.39,"low":101.36,"open":103.99,"volume":5712600},{"timestamp":1619616600,"date":"2021-04-28","index":399,"close":103.22,"high":104.39,"low":100.27,"open":101.71,"volume":6288800},{"timestamp":1619703000,"date":"2021-04-29","index":400,"close":98.9,"high":103.44,"low":96.54,"open":103.2,"volume":13344300},{"timestamp":1619789400,"date":"2021-04-30","index":401,"close":98.35,"high":101.4,"low":97.25,"open":97.65,"volume":8767200},{"timestamp":1620048600,"date":"2021-05-03","index":402,"close":95.84,"high":99.82,"low":95.31,"open":98.26,"volume":7059000},{"timestamp":1620135000,"date":"2021-05-04","index":403,"close":96.7,"high":97.27,"low":92.72,"open":95,"volume":9224500},{"timestamp":1620221400,"date":"2021-05-05","index":404,"close":82.62,"high":98.8,"low":81.41,"open":97.75,"volume":84914500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":405,"close":83.78,"high":85.38,"low":80.48,"open":80.5,"volume":46079400},{"timestamp":1620394200,"date":"2021-05-07","index":406,"close":83.81,"high":92.02,"low":82.91,"open":89.55,"volume":62105000},{"timestamp":1620653400,"date":"2021-05-10","index":407,"close":87.49,"high":88.27,"low":81.06,"open":82.59,"volume":38641900},{"timestamp":1620739800,"date":"2021-05-11","index":408,"close":91.01,"high":91.38,"low":83.63,"open":84.14,"volume":25425900},{"timestamp":1620826200,"date":"2021-05-12","index":409,"close":89.35,"high":92.59,"low":86.51,"open":88.5,"volume":28848500},{"timestamp":1620912600,"date":"2021-05-13","index":410,"close":95.29,"high":95.55,"low":90.53,"open":90.69,"volume":28794600},{"timestamp":1620999000,"date":"2021-05-14","index":411,"close":96.58,"high":97.8,"low":92.9,"open":95.64,"volume":18743800},{"timestamp":1621258200,"date":"2021-05-17","index":412,"close":92.29,"high":96.97,"low":89.43,"open":95.85,"volume":17851500},{"timestamp":1621344600,"date":"2021-05-18","index":413,"close":95.19,"high":97.85,"low":92.55,"open":92.96,"volume":17131300},{"timestamp":1621431000,"date":"2021-05-19","index":414,"close":96.55,"high":97.57,"low":92.63,"open":93.35,"volume":14793300},{"timestamp":1621517400,"date":"2021-05-20","index":415,"close":100.46,"high":100.75,"low":97.8,"open":98.2,"volume":11665400}]},{"date":"2021-02-04","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":332,"close":158.13,"high":159.7,"low":153.14,"open":155.78,"volume":4351400},{"timestamp":1611325800,"date":"2021-01-22","index":333,"close":159.75,"high":160.41,"low":155.94,"open":157.67,"volume":3226100},{"timestamp":1611585000,"date":"2021-01-25","index":334,"close":157.14,"high":166.57,"low":156.7,"open":160.85,"volume":6611700},{"timestamp":1611671400,"date":"2021-01-26","index":335,"close":147.79,"high":158.67,"low":147.49,"open":156.5,"volume":6664700},{"timestamp":1611757800,"date":"2021-01-27","index":336,"close":144.96,"high":150.64,"low":139.02,"open":146.46,"volume":7359200},{"timestamp":1611844200,"date":"2021-01-28","index":337,"close":145.83,"high":150.46,"low":143.42,"open":145.13,"volume":6281500},{"timestamp":1611930600,"date":"2021-01-29","index":338,"close":146.13,"high":149.21,"low":142.37,"open":144.97,"volume":4580800},{"timestamp":1612189800,"date":"2021-02-01","index":339,"close":146.79,"high":150.3,"low":144.55,"open":147.7,"volume":5087500},{"timestamp":1612276200,"date":"2021-02-02","index":340,"close":147.73,"high":150.97,"low":145.01,"open":148.64,"volume":5315400},{"timestamp":1612362600,"date":"2021-02-03","index":341,"close":147.17,"high":150.77,"low":145.59,"open":149.51,"volume":4095000},{"timestamp":1612449000,"date":"2021-02-04","index":342,"close":157.53,"high":157.83,"low":148.01,"open":148.57,"volume":11604100}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":343,"close":148.3,"high":151.79,"low":142.7,"open":149,"volume":23157400},{"timestamp":1612794600,"date":"2021-02-08","index":344,"close":144.99,"high":149.46,"low":143.33,"open":148.84,"volume":11373300},{"timestamp":1612881000,"date":"2021-02-09","index":345,"close":147.76,"high":149.92,"low":145.1,"open":147.01,"volume":7611900},{"timestamp":1612967400,"date":"2021-02-10","index":346,"close":145.04,"high":150.5,"low":143.45,"open":148.75,"volume":5936900},{"timestamp":1613053800,"date":"2021-02-11","index":347,"close":146.48,"high":148.04,"low":144.03,"open":146.66,"volume":4286500},{"timestamp":1613140200,"date":"2021-02-12","index":348,"close":154.67,"high":154.83,"low":144.88,"open":145.95,"volume":7844200},{"timestamp":1613485800,"date":"2021-02-16","index":349,"close":145.88,"high":155.52,"low":145.72,"open":155.5,"volume":6758500},{"timestamp":1613572200,"date":"2021-02-17","index":350,"close":139.23,"high":145.6,"low":135.03,"open":145.17,"volume":10626000},{"timestamp":1613658600,"date":"2021-02-18","index":351,"close":138.45,"high":140.66,"low":135.2,"open":136.13,"volume":5947600},{"timestamp":1613745000,"date":"2021-02-19","index":352,"close":139.71,"high":141.67,"low":137.85,"open":139.66,"volume":4229600},{"timestamp":1614004200,"date":"2021-02-22","index":353,"close":125.75,"high":138.61,"low":125.08,"open":137.32,"volume":9730200}]},{"date":"2020-11-05","estimated":0.11,"reported":0.2,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":271,"close":120.8,"high":126.59,"low":118.61,"open":119.75,"volume":24320500},{"timestamp":1603459800,"date":"2020-10-23","index":272,"close":122.53,"high":123.65,"low":117.58,"open":121.1,"volume":11544100},{"timestamp":1603719000,"date":"2020-10-26","index":273,"close":118.1,"high":125.65,"low":116.1,"open":123.02,"volume":11917900},{"timestamp":1603805400,"date":"2020-10-27","index":274,"close":121.15,"high":122.53,"low":118.31,"open":120.36,"volume":8627000},{"timestamp":1603891800,"date":"2020-10-28","index":275,"close":122.12,"high":124.34,"low":119.56,"open":122.11,"volume":9233800},{"timestamp":1603978200,"date":"2020-10-29","index":276,"close":115.91,"high":124.9,"low":114.24,"open":124.3,"volume":11407600},{"timestamp":1604064600,"date":"2020-10-30","index":277,"close":110.21,"high":116.21,"low":109.01,"open":114.1,"volume":10997000},{"timestamp":1604327400,"date":"2020-11-02","index":278,"close":113.44,"high":116.32,"low":110.92,"open":112.36,"volume":8774200},{"timestamp":1604413800,"date":"2020-11-03","index":279,"close":111.7,"high":114.05,"low":110.13,"open":113.51,"volume":9413600},{"timestamp":1604500200,"date":"2020-11-04","index":280,"close":118.6,"high":118.93,"low":112.96,"open":113.99,"volume":8066200},{"timestamp":1604586600,"date":"2020-11-05","index":281,"close":126.63,"high":126.91,"low":117.82,"open":122.93,"volume":16320200}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":282,"close":125.46,"high":132.79,"low":122.49,"open":123,"volume":24201800},{"timestamp":1604932200,"date":"2020-11-09","index":283,"close":100.01,"high":108.48,"low":94.12,"open":106.69,"volume":42202900},{"timestamp":1605018600,"date":"2020-11-10","index":284,"close":105.21,"high":108.65,"low":92.03,"open":103.1,"volume":39736600},{"timestamp":1605105000,"date":"2020-11-11","index":285,"close":106.21,"high":107.35,"low":99.83,"open":103,"volume":27922300},{"timestamp":1605191400,"date":"2020-11-12","index":286,"close":108.72,"high":112,"low":106.45,"open":107.11,"volume":17005100},{"timestamp":1605277800,"date":"2020-11-13","index":287,"close":100.79,"high":109.69,"low":99.5,"open":109.03,"volume":16121200},{"timestamp":1605537000,"date":"2020-11-16","index":288,"close":101.9,"high":102.06,"low":95.86,"open":97.3,"volume":16488700},{"timestamp":1605623400,"date":"2020-11-17","index":289,"close":102.49,"high":102.78,"low":99.63,"open":102.33,"volume":10050000},{"timestamp":1605709800,"date":"2020-11-18","index":290,"close":104.49,"high":105.56,"low":100.26,"open":101.49,"volume":11144400},{"timestamp":1605796200,"date":"2020-11-19","index":291,"close":105.26,"high":106.42,"low":102.78,"open":104.1,"volume":9678900},{"timestamp":1605882600,"date":"2020-11-20","index":292,"close":110.9,"high":112.81,"low":104.2,"open":106,"volume":17323900}]},{"date":"2020-09-10","estimated":0.1,"reported":0.27,"pre":[{"timestamp":1598448600,"date":"2020-08-26","index":231,"close":67.3,"high":68.61,"low":66.74,"open":66.97,"volume":4663600},{"timestamp":1598535000,"date":"2020-08-27","index":232,"close":70.3,"high":72.41,"low":68.06,"open":72.4,"volume":12952800},{"timestamp":1598621400,"date":"2020-08-28","index":233,"close":75.96,"high":77.46,"low":72.25,"open":72.41,"volume":15402900},{"timestamp":1598880600,"date":"2020-08-31","index":234,"close":76.67,"high":77.8,"low":75.41,"open":76,"volume":15742500},{"timestamp":1598967000,"date":"2020-09-01","index":235,"close":83.67,"high":84.63,"low":78,"open":78.39,"volume":13193200},{"timestamp":1599053400,"date":"2020-09-02","index":236,"close":91.06,"high":92.5,"low":84.25,"open":91.8,"volume":26695500},{"timestamp":1599139800,"date":"2020-09-03","index":237,"close":82.28,"high":87.9,"low":80.51,"open":87.8,"volume":14010200},{"timestamp":1599226200,"date":"2020-09-04","index":238,"close":80.63,"high":84.97,"low":72.11,"open":81.55,"volume":16784900},{"timestamp":1599571800,"date":"2020-09-08","index":239,"close":85.6,"high":91.84,"low":79.29,"open":79.38,"volume":32732800},{"timestamp":1599658200,"date":"2020-09-09","index":240,"close":91.17,"high":92.08,"low":86.22,"open":90.16,"volume":30086900},{"timestamp":1599744600,"date":"2020-09-10","index":241,"close":87.75,"high":98.61,"low":86.38,"open":93.55,"volume":55832600}],"post":[{"timestamp":1599831000,"date":"2020-09-11","index":242,"close":84.04,"high":98.11,"low":83.58,"open":98.11,"volume":87398100},{"timestamp":1600090200,"date":"2020-09-14","index":243,"close":82.01,"high":83.5,"low":78.83,"open":81.72,"volume":52982500},{"timestamp":1600176600,"date":"2020-09-15","index":244,"close":85.45,"high":88.5,"low":82.5,"open":83.5,"volume":67929300},{"timestamp":1600263000,"date":"2020-09-16","index":245,"close":82.59,"high":86.35,"low":82.2,"open":83.77,"volume":25174500},{"timestamp":1600349400,"date":"2020-09-17","index":246,"close":85.2,"high":85.7,"low":79.02,"open":79.69,"volume":30607900},{"timestamp":1600435800,"date":"2020-09-18","index":247,"close":89.7,"high":90.01,"low":83.28,"open":85.25,"volume":44309600},{"timestamp":1600695000,"date":"2020-09-21","index":248,"close":94.8,"high":96.5,"low":87.78,"open":89.4,"volume":51263700},{"timestamp":1600781400,"date":"2020-09-22","index":249,"close":94.39,"high":94.65,"low":88.43,"open":90.33,"volume":43455600},{"timestamp":1600867800,"date":"2020-09-23","index":250,"close":95.23,"high":100.44,"low":93.91,"open":95.81,"volume":55375400},{"timestamp":1600954200,"date":"2020-09-24","index":251,"close":88.56,"high":95.25,"low":88,"open":93.9,"volume":34327800},{"timestamp":1601040600,"date":"2020-09-25","index":252,"close":97.73,"high":98.48,"low":90.5,"open":90.76,"volume":45866000}]},{"date":"2020-05-06","estimated":-0.18,"reported":-0.2,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":143,"close":31.18,"high":32.02,"low":30.42,"open":31.8,"volume":5476100},{"timestamp":1587648600,"date":"2020-04-23","index":144,"close":29.89,"high":31.75,"low":29.33,"open":31.16,"volume":6794100},{"timestamp":1587735000,"date":"2020-04-24","index":145,"close":31.74,"high":33.02,"low":30.01,"open":30.25,"volume":14815100},{"timestamp":1587994200,"date":"2020-04-27","index":146,"close":31.78,"high":33.74,"low":31.73,"open":32.44,"volume":6948400},{"timestamp":1588080600,"date":"2020-04-28","index":147,"close":30,"high":32.17,"low":29.8,"open":31.94,"volume":7577300},{"timestamp":1588167000,"date":"2020-04-29","index":148,"close":31.89,"high":32.2,"low":29.64,"open":29.67,"volume":6454900},{"timestamp":1588253400,"date":"2020-04-30","index":149,"close":31.5,"high":32.49,"low":31.2,"open":32.44,"volume":3339600},{"timestamp":1588339800,"date":"2020-05-01","index":150,"close":32.05,"high":32.66,"low":30.7,"open":31.03,"volume":4531900},{"timestamp":1588599000,"date":"2020-05-04","index":151,"close":33.9,"high":34.17,"low":32.03,"open":32.36,"volume":8916500},{"timestamp":1588685400,"date":"2020-05-05","index":152,"close":36.22,"high":36.36,"low":34.25,"open":34.96,"volume":16784700},{"timestamp":1588771800,"date":"2020-05-06","index":153,"close":38.03,"high":39.26,"low":35.21,"open":36.83,"volume":27262600}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":154,"close":44.12,"high":45.7,"low":40.8,"open":45.69,"volume":53226000},{"timestamp":1588944600,"date":"2020-05-08","index":155,"close":43,"high":43.27,"low":41.27,"open":42.11,"volume":21716300},{"timestamp":1589203800,"date":"2020-05-11","index":156,"close":42.8,"high":44.35,"low":42.01,"open":42.51,"volume":12684500},{"timestamp":1589290200,"date":"2020-05-12","index":157,"close":46.17,"high":47.83,"low":44.05,"open":44.32,"volume":25236500},{"timestamp":1589376600,"date":"2020-05-13","index":158,"close":45.17,"high":46.8,"low":42.39,"open":46.69,"volume":15197600},{"timestamp":1589463000,"date":"2020-05-14","index":159,"close":45.11,"high":47.38,"low":44.81,"open":45.39,"volume":12971100},{"timestamp":1589549400,"date":"2020-05-15","index":160,"close":48.42,"high":49.68,"low":45.13,"open":45.25,"volume":15808900},{"timestamp":1589808600,"date":"2020-05-18","index":161,"close":43.61,"high":48.22,"low":43.4,"open":47.29,"volume":16859100},{"timestamp":1589895000,"date":"2020-05-19","index":162,"close":44.8,"high":45.35,"low":44,"open":45.08,"volume":7668000},{"timestamp":1589981400,"date":"2020-05-20","index":163,"close":45.11,"high":45.89,"low":44.13,"open":44.85,"volume":5450300},{"timestamp":1590067800,"date":"2020-05-21","index":164,"close":45.3,"high":45.67,"low":44.03,"open":44.98,"volume":4292700}]},{"date":"2020-02-05","estimated":-0.35,"reported":-0.2,"pre":[{"timestamp":1579703400,"date":"2020-01-22","index":80,"close":30.68,"high":33.2,"low":30.53,"open":32.32,"volume":5374900},{"timestamp":1579789800,"date":"2020-01-23","index":81,"close":30.06,"high":31.59,"low":29.96,"open":30.69,"volume":3268500},{"timestamp":1579876200,"date":"2020-01-24","index":82,"close":30.5,"high":30.77,"low":28.85,"open":30.08,"volume":5259000},{"timestamp":1580135400,"date":"2020-01-27","index":83,"close":31.25,"high":31.38,"low":29.2,"open":29.67,"volume":4228500},{"timestamp":1580221800,"date":"2020-01-28","index":84,"close":31.38,"high":31.65,"low":30.56,"open":31.56,"volume":3737900},{"timestamp":1580308200,"date":"2020-01-29","index":85,"close":31.5,"high":32.36,"low":30.81,"open":32.36,"volume":3508500},{"timestamp":1580394600,"date":"2020-01-30","index":86,"close":32.26,"high":32.3,"low":31.25,"open":31.25,"volume":3785400},{"timestamp":1580481000,"date":"2020-01-31","index":87,"close":32.36,"high":32.52,"low":31.02,"open":32.25,"volume":3366300},{"timestamp":1580740200,"date":"2020-02-03","index":88,"close":33.37,"high":33.5,"low":31.94,"open":32.87,"volume":4807800},{"timestamp":1580826600,"date":"2020-02-04","index":89,"close":33.47,"high":34.6,"low":33.28,"open":33.91,"volume":7687600},{"timestamp":1580913000,"date":"2020-02-05","index":90,"close":32.7,"high":34.09,"low":31.64,"open":34.04,"volume":9397700}],"post":[{"timestamp":1580999400,"date":"2020-02-06","index":91,"close":29,"high":30.75,"low":28.82,"open":29.94,"volume":12108500},{"timestamp":1581085800,"date":"2020-02-07","index":92,"close":27.86,"high":28.59,"low":27.05,"open":28.59,"volume":7796900},{"timestamp":1581345000,"date":"2020-02-10","index":93,"close":28.6,"high":29.06,"low":27.62,"open":27.83,"volume":3770500},{"timestamp":1581431400,"date":"2020-02-11","index":94,"close":28.65,"high":29.18,"low":28.2,"open":28.75,"volume":2413300},{"timestamp":1581517800,"date":"2020-02-12","index":95,"close":28.34,"high":29.21,"low":28.25,"open":28.84,"volume":2460300},{"timestamp":1581604200,"date":"2020-02-13","index":96,"close":28.85,"high":30.27,"low":27.4,"open":28.2,"volume":6879000},{"timestamp":1581690600,"date":"2020-02-14","index":97,"close":27.66,"high":28.89,"low":27.5,"open":28.89,"volume":2947500},{"timestamp":1582036200,"date":"2020-02-18","index":98,"close":27.08,"high":27.88,"low":26.84,"open":27.5,"volume":2668400},{"timestamp":1582122600,"date":"2020-02-19","index":99,"close":27.1,"high":27.69,"low":26.8,"open":27.3,"volume":3331200},{"timestamp":1582209000,"date":"2020-02-20","index":100,"close":26.98,"high":27.8,"low":26.6,"open":27.1,"volume":3733700},{"timestamp":1582295400,"date":"2020-02-21","index":101,"close":25.49,"high":26.9,"low":25.32,"open":26.81,"volume":5795900}]},{"date":"2019-11-05","estimated":-0.44,"reported":-1.29,"pre":[{"timestamp":1571751000,"date":"2019-10-22","index":18,"close":21.16,"high":22.7,"low":20.93,"open":22.67,"volume":5875400},{"timestamp":1571837400,"date":"2019-10-23","index":19,"close":21.08,"high":21.74,"low":20.46,"open":21.13,"volume":4938000},{"timestamp":1571923800,"date":"2019-10-24","index":20,"close":21.34,"high":21.45,"low":20.7,"open":21.24,"volume":2684500},{"timestamp":1572010200,"date":"2019-10-25","index":21,"close":22.4,"high":23.09,"low":21,"open":21.13,"volume":2517700},{"timestamp":1572269400,"date":"2019-10-28","index":22,"close":21.46,"high":22.67,"low":21.45,"open":22.55,"volume":4159900},{"timestamp":1572355800,"date":"2019-10-29","index":23,"close":23.18,"high":24.16,"low":21.43,"open":21.57,"volume":5125200},{"timestamp":1572442200,"date":"2019-10-30","index":24,"close":23.72,"high":23.74,"low":22.66,"open":23.32,"volume":2481800},{"timestamp":1572528600,"date":"2019-10-31","index":25,"close":23.87,"high":23.94,"low":22.91,"open":23.49,"volume":1910100},{"timestamp":1572615000,"date":"2019-11-01","index":26,"close":24.99,"high":25.3,"low":23.75,"open":23.87,"volume":4894700},{"timestamp":1572877800,"date":"2019-11-04","index":27,"close":24.61,"high":26.5,"low":23.54,"open":25.3,"volume":5985100},{"timestamp":1572964200,"date":"2019-11-05","index":28,"close":22.74,"high":24.25,"low":22.25,"open":24.05,"volume":13499900}],"post":[{"timestamp":1573050600,"date":"2019-11-06","index":29,"close":23.02,"high":23.2,"low":22.29,"open":22.93,"volume":3778400},{"timestamp":1573137000,"date":"2019-11-07","index":30,"close":22.63,"high":23.31,"low":22.41,"open":23.02,"volume":2818800},{"timestamp":1573223400,"date":"2019-11-08","index":31,"close":23.52,"high":23.55,"low":22.25,"open":22.45,"volume":2897100},{"timestamp":1573482600,"date":"2019-11-11","index":32,"close":24.04,"high":24.17,"low":22.45,"open":23.44,"volume":2895700},{"timestamp":1573569000,"date":"2019-11-12","index":33,"close":24.69,"high":24.99,"low":24.19,"open":24.32,"volume":2374800},{"timestamp":1573655400,"date":"2019-11-13","index":34,"close":25.98,"high":26.85,"low":24.15,"open":24.46,"volume":6242500},{"timestamp":1573741800,"date":"2019-11-14","index":35,"close":25.93,"high":26.26,"low":25.4,"open":26.2,"volume":3036300},{"timestamp":1573828200,"date":"2019-11-15","index":36,"close":27.23,"high":28.82,"low":25.71,"open":26.01,"volume":7295000},{"timestamp":1574087400,"date":"2019-11-18","index":37,"close":30.25,"high":30.36,"low":26.24,"open":27.34,"volume":9065200},{"timestamp":1574173800,"date":"2019-11-19","index":38,"close":29.24,"high":32.01,"low":28.8,"open":29.99,"volume":6946000},{"timestamp":1574260200,"date":"2019-11-20","index":39,"close":29.1,"high":29.99,"low":27.75,"open":29.09,"volume":2565100}]},{"date":"2019-09-10","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/PTON_partial.json b/data/PTON_partial.json index 93dc42ae0..725f05505 100644 --- a/data/PTON_partial.json +++ b/data/PTON_partial.json @@ -1 +1 @@ -[{"date":"2025-08-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-0.17,"reported":null,"pre":[],"post":[]},{"date":"2024-08-22","estimated":-0.17,"reported":-0.22,"pre":[{"timestamp":1723123800,"date":"2024-08-08","index":1224,"close":2.98,"high":3.08,"low":2.9,"open":2.91,"volume":6853700},{"timestamp":1723210200,"date":"2024-08-09","index":1225,"close":2.99,"high":3.03,"low":2.91,"open":2.98,"volume":14139400},{"timestamp":1723469400,"date":"2024-08-12","index":1226,"close":2.89,"high":3.01,"low":2.86,"open":3.01,"volume":6445400},{"timestamp":1723555800,"date":"2024-08-13","index":1227,"close":3.02,"high":3.14,"low":2.88,"open":2.9,"volume":13508900},{"timestamp":1723642200,"date":"2024-08-14","index":1228,"close":2.88,"high":3.18,"low":2.83,"open":3.16,"volume":17391900},{"timestamp":1723728600,"date":"2024-08-15","index":1229,"close":3.21,"high":3.26,"low":2.93,"open":2.94,"volume":27277700},{"timestamp":1723815000,"date":"2024-08-16","index":1230,"close":3.21,"high":3.27,"low":3.11,"open":3.23,"volume":12608200},{"timestamp":1724074200,"date":"2024-08-19","index":1231,"close":3.23,"high":3.27,"low":3.14,"open":3.2,"volume":15164200},{"timestamp":1724160600,"date":"2024-08-20","index":1232,"close":3.2,"high":3.27,"low":3.14,"open":3.25,"volume":11066100},{"timestamp":1724247000,"date":"2024-08-21","index":1233,"close":3.36,"high":3.38,"low":3.18,"open":3.26,"volume":15338400},{"timestamp":1724333400,"date":"2024-08-22","index":1234,"close":4.55,"high":4.75,"low":3.72,"open":3.83,"volume":135473800}],"post":[{"timestamp":1724419800,"date":"2024-08-23","index":1235,"close":4.84,"high":4.97,"low":4.12,"open":4.43,"volume":80437800},{"timestamp":1724679000,"date":"2024-08-26","index":1236,"close":4.9,"high":5.26,"low":4.85,"open":4.9,"volume":38736100},{"timestamp":1724765400,"date":"2024-08-27","index":1237,"close":4.82,"high":5.09,"low":4.74,"open":4.93,"volume":20102700},{"timestamp":1724851800,"date":"2024-08-28","index":1238,"close":4.53,"high":4.89,"low":4.48,"open":4.78,"volume":17582000},{"timestamp":1724938200,"date":"2024-08-29","index":1239,"close":4.63,"high":4.78,"low":4.56,"open":4.63,"volume":20971700},{"timestamp":1725024600,"date":"2024-08-30","index":1240,"close":4.66,"high":4.88,"low":4.59,"open":4.66,"volume":14705800},{"timestamp":1725370200,"date":"2024-09-03","index":1241,"close":4.48,"high":4.65,"low":4.42,"open":4.57,"volume":13708600},{"timestamp":1725456600,"date":"2024-09-04","index":1242,"close":4.57,"high":4.71,"low":4.41,"open":4.43,"volume":7601900},{"timestamp":1725543000,"date":"2024-09-05","index":1243,"close":4.77,"high":5,"low":4.49,"open":4.61,"volume":17561300},{"timestamp":1725629400,"date":"2024-09-06","index":1244,"close":4.53,"high":5.25,"low":4.47,"open":4.81,"volume":31343500},{"timestamp":1725888600,"date":"2024-09-09","index":1245,"close":4.4,"high":4.57,"low":4.23,"open":4.52,"volume":16416900}]},{"date":"2024-05-02","estimated":-0.37,"reported":-0.43,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1147,"close":3.06,"high":3.22,"low":3.02,"open":3.08,"volume":10747300},{"timestamp":1713533400,"date":"2024-04-19","index":1148,"close":3.03,"high":3.15,"low":2.97,"open":3,"volume":10316000},{"timestamp":1713792600,"date":"2024-04-22","index":1149,"close":3.05,"high":3.08,"low":2.92,"open":3.05,"volume":13463800},{"timestamp":1713879000,"date":"2024-04-23","index":1150,"close":3.13,"high":3.28,"low":3.04,"open":3.05,"volume":9762500},{"timestamp":1713965400,"date":"2024-04-24","index":1151,"close":3.06,"high":3.17,"low":3,"open":3.15,"volume":9943600},{"timestamp":1714051800,"date":"2024-04-25","index":1152,"close":3.03,"high":3.06,"low":2.91,"open":3,"volume":10133700},{"timestamp":1714138200,"date":"2024-04-26","index":1153,"close":3.16,"high":3.23,"low":3.02,"open":3.06,"volume":10242500},{"timestamp":1714397400,"date":"2024-04-29","index":1154,"close":3.3,"high":3.34,"low":3.16,"open":3.19,"volume":11557500},{"timestamp":1714483800,"date":"2024-04-30","index":1155,"close":3.11,"high":3.3,"low":3.11,"open":3.2,"volume":10925400},{"timestamp":1714570200,"date":"2024-05-01","index":1156,"close":3.22,"high":3.38,"low":3.08,"open":3.15,"volume":19339400},{"timestamp":1714656600,"date":"2024-05-02","index":1157,"close":3.13,"high":3.8,"low":2.7,"open":3.61,"volume":62219000}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1158,"close":3.42,"high":3.61,"low":3.17,"open":3.17,"volume":34797800},{"timestamp":1715002200,"date":"2024-05-06","index":1159,"close":3.54,"high":3.67,"low":3.37,"open":3.39,"volume":22991200},{"timestamp":1715088600,"date":"2024-05-07","index":1160,"close":4.09,"high":4.19,"low":3.85,"open":4.13,"volume":59364300},{"timestamp":1715175000,"date":"2024-05-08","index":1161,"close":3.94,"high":3.95,"low":3.74,"open":3.94,"volume":22300500},{"timestamp":1715261400,"date":"2024-05-09","index":1162,"close":4.46,"high":4.47,"low":3.94,"open":3.95,"volume":22411200},{"timestamp":1715347800,"date":"2024-05-10","index":1163,"close":4.21,"high":4.51,"low":4.17,"open":4.47,"volume":12321400},{"timestamp":1715607000,"date":"2024-05-13","index":1164,"close":4.19,"high":4.54,"low":4.19,"open":4.33,"volume":18754200},{"timestamp":1715693400,"date":"2024-05-14","index":1165,"close":4.23,"high":4.81,"low":4.2,"open":4.36,"volume":27498100},{"timestamp":1715779800,"date":"2024-05-15","index":1166,"close":4.07,"high":4.38,"low":4.05,"open":4.32,"volume":14554800},{"timestamp":1715866200,"date":"2024-05-16","index":1167,"close":3.89,"high":4.18,"low":3.82,"open":4.03,"volume":18193900},{"timestamp":1715952600,"date":"2024-05-17","index":1168,"close":3.92,"high":4.05,"low":3.82,"open":3.86,"volume":11062300}]},{"date":"2024-02-01","estimated":-0.53,"reported":-0.54,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":1084,"close":5.79,"high":5.93,"low":5.65,"open":5.88,"volume":8561400},{"timestamp":1705674600,"date":"2024-01-19","index":1085,"close":5.57,"high":5.82,"low":5.37,"open":5.81,"volume":16408500},{"timestamp":1705933800,"date":"2024-01-22","index":1086,"close":5.86,"high":6.21,"low":5.56,"open":5.64,"volume":14683900},{"timestamp":1706020200,"date":"2024-01-23","index":1087,"close":5.82,"high":6.18,"low":5.8,"open":5.97,"volume":10759700},{"timestamp":1706106600,"date":"2024-01-24","index":1088,"close":5.69,"high":5.95,"low":5.61,"open":5.94,"volume":11383100},{"timestamp":1706193000,"date":"2024-01-25","index":1089,"close":5.8,"high":5.89,"low":5.62,"open":5.72,"volume":11008300},{"timestamp":1706279400,"date":"2024-01-26","index":1090,"close":5.8,"high":6,"low":5.73,"open":5.86,"volume":9925500},{"timestamp":1706538600,"date":"2024-01-29","index":1091,"close":6.11,"high":6.11,"low":5.59,"open":5.82,"volume":13224900},{"timestamp":1706625000,"date":"2024-01-30","index":1092,"close":5.81,"high":6.03,"low":5.74,"open":6.02,"volume":14896100},{"timestamp":1706711400,"date":"2024-01-31","index":1093,"close":5.56,"high":6.04,"low":5.56,"open":5.73,"volume":19093600},{"timestamp":1706797800,"date":"2024-02-01","index":1094,"close":4.21,"high":5.3,"low":4.17,"open":5.23,"volume":84237900}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":1095,"close":4.24,"high":4.5,"low":4.1,"open":4.31,"volume":36977300},{"timestamp":1707143400,"date":"2024-02-05","index":1096,"close":4.02,"high":4.2,"low":3.96,"open":4.2,"volume":19602500},{"timestamp":1707229800,"date":"2024-02-06","index":1097,"close":4.38,"high":4.44,"low":4,"open":4.05,"volume":19989600},{"timestamp":1707316200,"date":"2024-02-07","index":1098,"close":4.39,"high":4.47,"low":4.29,"open":4.34,"volume":11732100},{"timestamp":1707402600,"date":"2024-02-08","index":1099,"close":4.53,"high":4.58,"low":4.26,"open":4.37,"volume":15157200},{"timestamp":1707489000,"date":"2024-02-09","index":1100,"close":4.55,"high":4.7,"low":4.46,"open":4.58,"volume":12029700},{"timestamp":1707748200,"date":"2024-02-12","index":1101,"close":4.81,"high":5.07,"low":4.55,"open":4.59,"volume":17407100},{"timestamp":1707834600,"date":"2024-02-13","index":1102,"close":4.45,"high":4.65,"low":4.42,"open":4.6,"volume":12922100},{"timestamp":1707921000,"date":"2024-02-14","index":1103,"close":4.71,"high":4.72,"low":4.52,"open":4.55,"volume":8431900},{"timestamp":1708007400,"date":"2024-02-15","index":1104,"close":4.66,"high":4.82,"low":4.61,"open":4.69,"volume":8864300},{"timestamp":1708093800,"date":"2024-02-16","index":1105,"close":4.54,"high":4.62,"low":4.42,"open":4.54,"volume":10209600}]},{"date":"2023-11-02","estimated":-0.35,"reported":-0.44,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1023,"close":4.79,"high":5.05,"low":4.53,"open":4.57,"volume":15404600},{"timestamp":1697808600,"date":"2023-10-20","index":1024,"close":4.84,"high":5.01,"low":4.59,"open":4.7,"volume":10762200},{"timestamp":1698067800,"date":"2023-10-23","index":1025,"close":4.7,"high":5.03,"low":4.65,"open":4.81,"volume":7299800},{"timestamp":1698154200,"date":"2023-10-24","index":1026,"close":4.83,"high":5.18,"low":4.74,"open":4.78,"volume":10691300},{"timestamp":1698240600,"date":"2023-10-25","index":1027,"close":4.64,"high":4.84,"low":4.54,"open":4.81,"volume":12171700},{"timestamp":1698327000,"date":"2023-10-26","index":1028,"close":4.45,"high":4.72,"low":4.39,"open":4.64,"volume":7953800},{"timestamp":1698413400,"date":"2023-10-27","index":1029,"close":4.3,"high":4.55,"low":4.28,"open":4.49,"volume":8665900},{"timestamp":1698672600,"date":"2023-10-30","index":1030,"close":4.63,"high":4.69,"low":4.36,"open":4.36,"volume":9923600},{"timestamp":1698759000,"date":"2023-10-31","index":1031,"close":4.76,"high":4.8,"low":4.59,"open":4.71,"volume":8258600},{"timestamp":1698845400,"date":"2023-11-01","index":1032,"close":4.81,"high":4.84,"low":4.55,"open":4.77,"volume":10938400},{"timestamp":1698931800,"date":"2023-11-02","index":1033,"close":5.43,"high":5.74,"low":4.57,"open":4.64,"volume":37694700}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1034,"close":5.21,"high":5.6,"low":5.05,"open":5.54,"volume":19068800},{"timestamp":1699281000,"date":"2023-11-06","index":1035,"close":5.02,"high":5.26,"low":4.83,"open":5.2,"volume":13761100},{"timestamp":1699367400,"date":"2023-11-07","index":1036,"close":4.87,"high":5.16,"low":4.77,"open":4.78,"volume":13371600},{"timestamp":1699453800,"date":"2023-11-08","index":1037,"close":4.73,"high":4.93,"low":4.7,"open":4.88,"volume":9335200},{"timestamp":1699540200,"date":"2023-11-09","index":1038,"close":4.46,"high":4.77,"low":4.45,"open":4.73,"volume":11467100},{"timestamp":1699626600,"date":"2023-11-10","index":1039,"close":4.53,"high":4.57,"low":4.3,"open":4.44,"volume":11193600},{"timestamp":1699885800,"date":"2023-11-13","index":1040,"close":4.44,"high":4.52,"low":4.34,"open":4.52,"volume":7344700},{"timestamp":1699972200,"date":"2023-11-14","index":1041,"close":5.14,"high":5.17,"low":4.64,"open":4.64,"volume":18207800},{"timestamp":1700058600,"date":"2023-11-15","index":1042,"close":5.57,"high":5.66,"low":5.16,"open":5.16,"volume":16350900},{"timestamp":1700145000,"date":"2023-11-16","index":1043,"close":5.36,"high":5.46,"low":5.15,"open":5.46,"volume":10830400},{"timestamp":1700231400,"date":"2023-11-17","index":1044,"close":5.52,"high":5.53,"low":5.25,"open":5.41,"volume":5802200}]},{"date":"2023-08-23","estimated":-0.38,"reported":-0.68,"pre":[{"timestamp":1691587800,"date":"2023-08-09","index":973,"close":8.19,"high":8.56,"low":8.19,"open":8.51,"volume":5116000},{"timestamp":1691674200,"date":"2023-08-10","index":974,"close":8.07,"high":8.51,"low":8.01,"open":8.31,"volume":5349800},{"timestamp":1691760600,"date":"2023-08-11","index":975,"close":7.56,"high":8.01,"low":7.54,"open":7.99,"volume":13984300},{"timestamp":1692019800,"date":"2023-08-14","index":976,"close":7.75,"high":7.79,"low":7.35,"open":7.51,"volume":9733500},{"timestamp":1692106200,"date":"2023-08-15","index":977,"close":7.43,"high":7.75,"low":7.41,"open":7.64,"volume":6138800},{"timestamp":1692192600,"date":"2023-08-16","index":978,"close":7.21,"high":7.39,"low":7.19,"open":7.38,"volume":6883400},{"timestamp":1692279000,"date":"2023-08-17","index":979,"close":6.9,"high":7.43,"low":6.9,"open":7.37,"volume":10895100},{"timestamp":1692365400,"date":"2023-08-18","index":980,"close":7.01,"high":7.07,"low":6.7,"open":6.8,"volume":9374300},{"timestamp":1692624600,"date":"2023-08-21","index":981,"close":7.02,"high":7.15,"low":6.86,"open":7.03,"volume":7980000},{"timestamp":1692711000,"date":"2023-08-22","index":982,"close":6.99,"high":7.49,"low":6.93,"open":7.13,"volume":15969300},{"timestamp":1692797400,"date":"2023-08-23","index":983,"close":5.41,"high":5.8,"low":5.05,"open":5.15,"volume":69163200}],"post":[{"timestamp":1692883800,"date":"2023-08-24","index":984,"close":5.51,"high":5.69,"low":5.27,"open":5.35,"volume":18889600},{"timestamp":1692970200,"date":"2023-08-25","index":985,"close":5.83,"high":5.97,"low":5.54,"open":5.56,"volume":15527100},{"timestamp":1693229400,"date":"2023-08-28","index":986,"close":5.86,"high":6.01,"low":5.74,"open":5.87,"volume":8676200},{"timestamp":1693315800,"date":"2023-08-29","index":987,"close":6.08,"high":6.17,"low":5.74,"open":5.82,"volume":8941500},{"timestamp":1693402200,"date":"2023-08-30","index":988,"close":6.24,"high":6.33,"low":5.8,"open":5.9,"volume":10381600},{"timestamp":1693488600,"date":"2023-08-31","index":989,"close":6.38,"high":6.52,"low":6.22,"open":6.24,"volume":7725600},{"timestamp":1693575000,"date":"2023-09-01","index":990,"close":6.55,"high":6.63,"low":6.41,"open":6.41,"volume":7450200},{"timestamp":1693920600,"date":"2023-09-05","index":991,"close":6.59,"high":6.71,"low":6.37,"open":6.42,"volume":6689800},{"timestamp":1694007000,"date":"2023-09-06","index":992,"close":6.1,"high":6.66,"low":6.05,"open":6.56,"volume":11118700},{"timestamp":1694093400,"date":"2023-09-07","index":993,"close":5.82,"high":5.97,"low":5.68,"open":5.92,"volume":8153600},{"timestamp":1694179800,"date":"2023-09-08","index":994,"close":5.45,"high":5.84,"low":5.39,"open":5.77,"volume":14779900}]},{"date":"2023-05-04","estimated":-0.46,"reported":-0.79,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":897,"close":9.08,"high":9.52,"low":8.95,"open":9.34,"volume":8271500},{"timestamp":1682083800,"date":"2023-04-21","index":898,"close":9.48,"high":9.52,"low":9,"open":9.07,"volume":6063600},{"timestamp":1682343000,"date":"2023-04-24","index":899,"close":9.34,"high":9.65,"low":9.02,"open":9.44,"volume":5787900},{"timestamp":1682429400,"date":"2023-04-25","index":900,"close":8.81,"high":9.3,"low":8.8,"open":9.2,"volume":5846500},{"timestamp":1682515800,"date":"2023-04-26","index":901,"close":8.6,"high":9.11,"low":8.53,"open":8.9,"volume":6373700},{"timestamp":1682602200,"date":"2023-04-27","index":902,"close":8.76,"high":8.88,"low":8.57,"open":8.69,"volume":5463100},{"timestamp":1682688600,"date":"2023-04-28","index":903,"close":8.88,"high":9.04,"low":8.54,"open":8.69,"volume":5446300},{"timestamp":1682947800,"date":"2023-05-01","index":904,"close":9.07,"high":9.18,"low":8.73,"open":8.84,"volume":6589000},{"timestamp":1683034200,"date":"2023-05-02","index":905,"close":8.61,"high":9.14,"low":8.53,"open":9.08,"volume":6236000},{"timestamp":1683120600,"date":"2023-05-03","index":906,"close":8.83,"high":9.19,"low":8.57,"open":8.57,"volume":10853200},{"timestamp":1683207000,"date":"2023-05-04","index":907,"close":7.64,"high":7.81,"low":7.31,"open":7.63,"volume":27471200}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":908,"close":7.81,"high":7.89,"low":7.31,"open":7.75,"volume":17787900},{"timestamp":1683552600,"date":"2023-05-08","index":909,"close":8.09,"high":8.38,"low":7.86,"open":8.03,"volume":12643700},{"timestamp":1683639000,"date":"2023-05-09","index":910,"close":7.83,"high":7.99,"low":7.65,"open":7.91,"volume":10639700},{"timestamp":1683725400,"date":"2023-05-10","index":911,"close":7.53,"high":8,"low":7.26,"open":8,"volume":14511800},{"timestamp":1683811800,"date":"2023-05-11","index":912,"close":6.86,"high":7.29,"low":6.76,"open":6.94,"volume":20899700},{"timestamp":1683898200,"date":"2023-05-12","index":913,"close":6.94,"high":6.96,"low":6.62,"open":6.92,"volume":16359000},{"timestamp":1684157400,"date":"2023-05-15","index":914,"close":7.44,"high":7.56,"low":6.81,"open":6.91,"volume":12965100},{"timestamp":1684243800,"date":"2023-05-16","index":915,"close":6.98,"high":7.44,"low":6.86,"open":7.32,"volume":11845900},{"timestamp":1684330200,"date":"2023-05-17","index":916,"close":7.14,"high":7.34,"low":6.91,"open":7,"volume":8751600},{"timestamp":1684416600,"date":"2023-05-18","index":917,"close":7.35,"high":7.39,"low":7.07,"open":7.11,"volume":5928500},{"timestamp":1684503000,"date":"2023-05-19","index":918,"close":7.17,"high":7.3,"low":7.03,"open":7.3,"volume":8493300}]},{"date":"2023-02-01","estimated":-0.64,"reported":-0.98,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":833,"close":11.09,"high":12.14,"low":11.03,"open":12.1,"volume":19264300},{"timestamp":1674138600,"date":"2023-01-19","index":834,"close":10.44,"high":10.94,"low":10.19,"open":10.77,"volume":10553900},{"timestamp":1674225000,"date":"2023-01-20","index":835,"close":11.06,"high":11.09,"low":10.46,"open":10.63,"volume":7982400},{"timestamp":1674484200,"date":"2023-01-23","index":836,"close":11.66,"high":11.74,"low":10.86,"open":11.1,"volume":8967600},{"timestamp":1674570600,"date":"2023-01-24","index":837,"close":11.06,"high":11.45,"low":10.87,"open":11.22,"volume":9116600},{"timestamp":1674657000,"date":"2023-01-25","index":838,"close":11.41,"high":11.47,"low":10.52,"open":10.8,"volume":8225800},{"timestamp":1674743400,"date":"2023-01-26","index":839,"close":11.8,"high":12.05,"low":11.42,"open":11.74,"volume":8764700},{"timestamp":1674829800,"date":"2023-01-27","index":840,"close":12.65,"high":12.99,"low":11.65,"open":11.77,"volume":16963200},{"timestamp":1675089000,"date":"2023-01-30","index":841,"close":12.5,"high":13.37,"low":12.3,"open":12.71,"volume":18199300},{"timestamp":1675175400,"date":"2023-01-31","index":842,"close":12.93,"high":13.11,"low":12.5,"open":12.59,"volume":21405900},{"timestamp":1675261800,"date":"2023-02-01","index":843,"close":16.36,"high":16.79,"low":13.6,"open":13.75,"volume":79365200}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":844,"close":16.98,"high":17.6,"low":15.18,"open":15.75,"volume":39055200},{"timestamp":1675434600,"date":"2023-02-03","index":845,"close":16.28,"high":17.83,"low":16.14,"open":16.25,"volume":32668500},{"timestamp":1675693800,"date":"2023-02-06","index":846,"close":15.79,"high":16.37,"low":15.15,"open":15.82,"volume":18220300},{"timestamp":1675780200,"date":"2023-02-07","index":847,"close":15.76,"high":16.24,"low":15.42,"open":15.72,"volume":20432900},{"timestamp":1675866600,"date":"2023-02-08","index":848,"close":15.43,"high":15.76,"low":15.05,"open":15.48,"volume":10016800},{"timestamp":1675953000,"date":"2023-02-09","index":849,"close":14.8,"high":15.82,"low":14.65,"open":15.68,"volume":11688000},{"timestamp":1676039400,"date":"2023-02-10","index":850,"close":13.83,"high":14.88,"low":13.81,"open":14.62,"volume":14482500},{"timestamp":1676298600,"date":"2023-02-13","index":851,"close":13.63,"high":13.92,"low":13.44,"open":13.81,"volume":10024100},{"timestamp":1676385000,"date":"2023-02-14","index":852,"close":13.56,"high":13.91,"low":12.86,"open":13.33,"volume":11282900},{"timestamp":1676471400,"date":"2023-02-15","index":853,"close":14.31,"high":14.35,"low":13.5,"open":13.51,"volume":8713900},{"timestamp":1676557800,"date":"2023-02-16","index":854,"close":13.75,"high":14.89,"low":13.66,"open":13.9,"volume":10738100}]},{"date":"2022-11-03","estimated":-0.64,"reported":-1.2,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":773,"close":7.41,"high":7.97,"low":7.28,"open":7.4,"volume":13573300},{"timestamp":1666359000,"date":"2022-10-21","index":774,"close":7.34,"high":7.44,"low":7.03,"open":7.29,"volume":9801300},{"timestamp":1666618200,"date":"2022-10-24","index":775,"close":7,"high":7.22,"low":6.76,"open":7.2,"volume":14132100},{"timestamp":1666704600,"date":"2022-10-25","index":776,"close":7.48,"high":7.69,"low":7.07,"open":7.08,"volume":17611600},{"timestamp":1666791000,"date":"2022-10-26","index":777,"close":7.69,"high":8.16,"low":7.25,"open":7.33,"volume":12818600},{"timestamp":1666877400,"date":"2022-10-27","index":778,"close":7.81,"high":8.24,"low":7.7,"open":7.81,"volume":13766300},{"timestamp":1666963800,"date":"2022-10-28","index":779,"close":8.01,"high":8.06,"low":7.59,"open":7.8,"volume":15489900},{"timestamp":1667223000,"date":"2022-10-31","index":780,"close":8.4,"high":8.67,"low":7.98,"open":8.05,"volume":17479700},{"timestamp":1667309400,"date":"2022-11-01","index":781,"close":8.94,"high":9.02,"low":8.76,"open":8.78,"volume":12394600},{"timestamp":1667395800,"date":"2022-11-02","index":782,"close":8.63,"high":9.2,"low":8.41,"open":8.89,"volume":18197700},{"timestamp":1667482200,"date":"2022-11-03","index":783,"close":9.34,"high":9.34,"low":7.24,"open":7.45,"volume":33515300}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":784,"close":9.39,"high":9.71,"low":8.92,"open":9.29,"volume":20116500},{"timestamp":1667831400,"date":"2022-11-07","index":785,"close":9.41,"high":9.67,"low":8.93,"open":9.41,"volume":10806200},{"timestamp":1667917800,"date":"2022-11-08","index":786,"close":9.58,"high":9.85,"low":8.78,"open":9.43,"volume":15198800},{"timestamp":1668004200,"date":"2022-11-09","index":787,"close":8.56,"high":9.44,"low":8.39,"open":9.38,"volume":11969900},{"timestamp":1668090600,"date":"2022-11-10","index":788,"close":9.96,"high":10,"low":9.22,"open":9.33,"volume":15777900},{"timestamp":1668177000,"date":"2022-11-11","index":789,"close":10.33,"high":10.6,"low":9.5,"open":9.76,"volume":15066300},{"timestamp":1668436200,"date":"2022-11-14","index":790,"close":10.94,"high":11.04,"low":10.04,"open":10.06,"volume":14722200},{"timestamp":1668522600,"date":"2022-11-15","index":791,"close":11.84,"high":12.02,"low":11.15,"open":11.28,"volume":16118200},{"timestamp":1668609000,"date":"2022-11-16","index":792,"close":10.94,"high":11.68,"low":10.71,"open":11.6,"volume":13986400},{"timestamp":1668695400,"date":"2022-11-17","index":793,"close":10.89,"high":11.06,"low":10.42,"open":10.54,"volume":11525500},{"timestamp":1668781800,"date":"2022-11-18","index":794,"close":10.31,"high":11.22,"low":10.18,"open":11,"volume":7597600}]},{"date":"2022-08-25","estimated":-0.72,"reported":-2.68,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":724,"close":11.91,"high":13.56,"low":11.73,"open":12.24,"volume":16593000},{"timestamp":1660311000,"date":"2022-08-12","index":725,"close":13.53,"high":13.79,"low":11.82,"open":12.08,"volume":28058100},{"timestamp":1660570200,"date":"2022-08-15","index":726,"close":13.53,"high":13.77,"low":12.69,"open":13.34,"volume":16205600},{"timestamp":1660656600,"date":"2022-08-16","index":727,"close":13.69,"high":14.32,"low":12.91,"open":13.38,"volume":15441300},{"timestamp":1660743000,"date":"2022-08-17","index":728,"close":12.94,"high":13.65,"low":12.85,"open":13.31,"volume":11485400},{"timestamp":1660829400,"date":"2022-08-18","index":729,"close":12.66,"high":12.86,"low":12.29,"open":12.86,"volume":11137500},{"timestamp":1660915800,"date":"2022-08-19","index":730,"close":11.71,"high":12.41,"low":11.36,"open":12.32,"volume":10943400},{"timestamp":1661175000,"date":"2022-08-22","index":731,"close":11.58,"high":11.75,"low":11.13,"open":11.38,"volume":10048900},{"timestamp":1661261400,"date":"2022-08-23","index":732,"close":11.2,"high":11.64,"low":10.78,"open":11.5,"volume":14795400},{"timestamp":1661347800,"date":"2022-08-24","index":733,"close":13.48,"high":13.66,"low":12.16,"open":12.35,"volume":83422100},{"timestamp":1661434200,"date":"2022-08-25","index":734,"close":11.01,"high":11.86,"low":10.65,"open":11.68,"volume":59490200}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":735,"close":10.61,"high":11.04,"low":10.12,"open":11.03,"volume":25524300},{"timestamp":1661779800,"date":"2022-08-29","index":736,"close":10.47,"high":10.92,"low":10.35,"open":10.48,"volume":15778600},{"timestamp":1661866200,"date":"2022-08-30","index":737,"close":9.58,"high":10.89,"low":9.52,"open":10.76,"volume":19154700},{"timestamp":1661952600,"date":"2022-08-31","index":738,"close":10.19,"high":10.27,"low":9.67,"open":9.75,"volume":30546900},{"timestamp":1662039000,"date":"2022-09-01","index":739,"close":10.28,"high":10.3,"low":9.65,"open":9.95,"volume":11753600},{"timestamp":1662125400,"date":"2022-09-02","index":740,"close":9.44,"high":10.47,"low":9.4,"open":10.31,"volume":16349200},{"timestamp":1662471000,"date":"2022-09-06","index":741,"close":8.69,"high":9.39,"low":8.68,"open":9.36,"volume":13447100},{"timestamp":1662557400,"date":"2022-09-07","index":742,"close":8.97,"high":9.15,"low":8.57,"open":8.6,"volume":9401900},{"timestamp":1662643800,"date":"2022-09-08","index":743,"close":9.1,"high":9.19,"low":8.64,"open":8.84,"volume":8157400},{"timestamp":1662730200,"date":"2022-09-09","index":744,"close":10.31,"high":10.39,"low":9.3,"open":9.3,"volume":18697800},{"timestamp":1662989400,"date":"2022-09-12","index":745,"close":11.05,"high":11.08,"low":10.24,"open":10.26,"volume":12914700}]},{"date":"2022-05-10","estimated":-0.83,"reported":-1.25,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":650,"close":19.02,"high":20.47,"low":18.91,"open":20.19,"volume":8822400},{"timestamp":1651066200,"date":"2022-04-27","index":651,"close":18.64,"high":19.5,"low":18.34,"open":18.55,"volume":7262000},{"timestamp":1651152600,"date":"2022-04-28","index":652,"close":18.47,"high":19.04,"low":17.38,"open":18.71,"volume":12648600},{"timestamp":1651239000,"date":"2022-04-29","index":653,"close":17.56,"high":19.93,"low":17.53,"open":18.84,"volume":11659900},{"timestamp":1651498200,"date":"2022-05-02","index":654,"close":18.73,"high":18.83,"low":17.21,"open":17.65,"volume":9323800},{"timestamp":1651584600,"date":"2022-05-03","index":655,"close":18.31,"high":18.85,"low":17.96,"open":18.44,"volume":9009200},{"timestamp":1651671000,"date":"2022-05-04","index":656,"close":18.71,"high":18.86,"low":16.78,"open":18.27,"volume":13104500},{"timestamp":1651757400,"date":"2022-05-05","index":657,"close":17.01,"high":18.53,"low":16.67,"open":18.53,"volume":10827500},{"timestamp":1651843800,"date":"2022-05-06","index":658,"close":15.7,"high":16.94,"low":14.7,"open":16.74,"volume":18179000},{"timestamp":1652103000,"date":"2022-05-09","index":659,"close":14.13,"high":15.61,"low":14.06,"open":15.34,"volume":15995000},{"timestamp":1652189400,"date":"2022-05-10","index":660,"close":12.9,"high":13.48,"low":11.25,"open":12.1,"volume":63037700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":661,"close":12.34,"high":13.94,"low":12.24,"open":13.33,"volume":28635700},{"timestamp":1652362200,"date":"2022-05-12","index":662,"close":13.62,"high":14.14,"low":11.8,"open":12.05,"volume":23504600},{"timestamp":1652448600,"date":"2022-05-13","index":663,"close":15.87,"high":15.9,"low":13.82,"open":13.89,"volume":23371300},{"timestamp":1652707800,"date":"2022-05-16","index":664,"close":15.48,"high":16.16,"low":15.26,"open":15.56,"volume":16844100},{"timestamp":1652794200,"date":"2022-05-17","index":665,"close":15.55,"high":16.22,"low":14.68,"open":15.83,"volume":19239400},{"timestamp":1652880600,"date":"2022-05-18","index":666,"close":14.42,"high":15.92,"low":14.31,"open":15.24,"volume":11321200},{"timestamp":1652967000,"date":"2022-05-19","index":667,"close":14.73,"high":15.07,"low":14.14,"open":14.28,"volume":11288900},{"timestamp":1653053400,"date":"2022-05-20","index":668,"close":14.51,"high":15.04,"low":13.68,"open":14.96,"volume":10296100},{"timestamp":1653312600,"date":"2022-05-23","index":669,"close":13.62,"high":14.58,"low":13.05,"open":14.58,"volume":9707100},{"timestamp":1653399000,"date":"2022-05-24","index":670,"close":12.52,"high":13.47,"low":12.34,"open":13.47,"volume":10298300},{"timestamp":1653485400,"date":"2022-05-25","index":671,"close":13.05,"high":13.27,"low":12.43,"open":12.43,"volume":12435800}]},{"date":"2022-02-08","estimated":-1.21,"reported":-1.36,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":587,"close":26.53,"high":29.71,"low":26.45,"open":29.04,"volume":30616400},{"timestamp":1643207400,"date":"2022-01-26","index":588,"close":24.75,"high":27.6,"low":24.67,"open":27.13,"volume":24816200},{"timestamp":1643293800,"date":"2022-01-27","index":589,"close":23.97,"high":25.57,"low":23.76,"open":24.8,"volume":20292900},{"timestamp":1643380200,"date":"2022-01-28","index":590,"close":25.64,"high":25.71,"low":22.81,"open":24,"volume":21521400},{"timestamp":1643639400,"date":"2022-01-31","index":591,"close":27.33,"high":27.66,"low":26.01,"open":26.55,"volume":24149000},{"timestamp":1643725800,"date":"2022-02-01","index":592,"close":28.02,"high":28.57,"low":26.59,"open":27.39,"volume":13796400},{"timestamp":1643812200,"date":"2022-02-02","index":593,"close":26.7,"high":27.9,"low":25.88,"open":27.9,"volume":15476900},{"timestamp":1643898600,"date":"2022-02-03","index":594,"close":24.25,"high":26.6,"low":24.19,"open":26.27,"volume":10447600},{"timestamp":1643985000,"date":"2022-02-04","index":595,"close":24.6,"high":24.79,"low":23.21,"open":24.66,"volume":25406200},{"timestamp":1644244200,"date":"2022-02-07","index":596,"close":29.75,"high":32.22,"low":27.91,"open":31.62,"volume":105815300},{"timestamp":1644330600,"date":"2022-02-08","index":597,"close":37.27,"high":40.35,"low":29.7,"open":30.2,"volume":246529100}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":598,"close":38.77,"high":38.93,"low":35.61,"open":36.52,"volume":78117400},{"timestamp":1644503400,"date":"2022-02-10","index":599,"close":37.46,"high":39.63,"low":36.41,"open":36.96,"volume":33704000},{"timestamp":1644589800,"date":"2022-02-11","index":600,"close":34.68,"high":37.3,"low":33.68,"open":36.81,"volume":29809300},{"timestamp":1644849000,"date":"2022-02-14","index":601,"close":32.83,"high":34.96,"low":32.18,"open":33.71,"volume":21832300},{"timestamp":1644935400,"date":"2022-02-15","index":602,"close":33.25,"high":33.65,"low":31.95,"open":33,"volume":16048200},{"timestamp":1645021800,"date":"2022-02-16","index":603,"close":32.05,"high":34.2,"low":31.53,"open":33.16,"volume":14457200},{"timestamp":1645108200,"date":"2022-02-17","index":604,"close":30.59,"high":33.01,"low":30.21,"open":31.97,"volume":11004000},{"timestamp":1645194600,"date":"2022-02-18","index":605,"close":29.63,"high":31.69,"low":29.08,"open":30.57,"volume":13085400},{"timestamp":1645540200,"date":"2022-02-22","index":606,"close":28.55,"high":30.31,"low":28.4,"open":29.48,"volume":10919900},{"timestamp":1645626600,"date":"2022-02-23","index":607,"close":27,"high":29.12,"low":26.7,"open":28.73,"volume":13930600},{"timestamp":1645713000,"date":"2022-02-24","index":608,"close":28.3,"high":28.6,"low":25.26,"open":25.5,"volume":20463600}]},{"date":"2021-11-04","estimated":-1.07,"reported":-1.21,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":522,"close":94.83,"high":95.59,"low":90.35,"open":90.41,"volume":7021600},{"timestamp":1634909400,"date":"2021-10-22","index":523,"close":93.83,"high":94.9,"low":92.18,"open":93.95,"volume":3926900},{"timestamp":1635168600,"date":"2021-10-25","index":524,"close":96.6,"high":97.53,"low":93.29,"open":93.5,"volume":5713200},{"timestamp":1635255000,"date":"2021-10-26","index":525,"close":93.46,"high":99.36,"low":92.2,"open":97.15,"volume":6124000},{"timestamp":1635341400,"date":"2021-10-27","index":526,"close":88.45,"high":93.42,"low":87.98,"open":93.26,"volume":5119800},{"timestamp":1635427800,"date":"2021-10-28","index":527,"close":90.31,"high":90.67,"low":88.53,"open":88.78,"volume":5461700},{"timestamp":1635514200,"date":"2021-10-29","index":528,"close":91.44,"high":92.49,"low":88.94,"open":89.91,"volume":6352400},{"timestamp":1635773400,"date":"2021-11-01","index":529,"close":92.83,"high":92.95,"low":89.86,"open":91.6,"volume":5482900},{"timestamp":1635859800,"date":"2021-11-02","index":530,"close":89.37,"high":92.75,"low":87.92,"open":92.75,"volume":7532200},{"timestamp":1635946200,"date":"2021-11-03","index":531,"close":89.9,"high":91.46,"low":88.79,"open":88.94,"volume":6263700},{"timestamp":1636032600,"date":"2021-11-04","index":532,"close":86.06,"high":90.49,"low":85.75,"open":90.39,"volume":21312600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":533,"close":55.64,"high":61.7,"low":55.21,"open":57.13,"volume":83569400},{"timestamp":1636381800,"date":"2021-11-08","index":534,"close":51.25,"high":53.6,"low":49.11,"open":53.36,"volume":52497900},{"timestamp":1636468200,"date":"2021-11-09","index":535,"close":50.13,"high":53,"low":48.93,"open":52.95,"volume":22802700},{"timestamp":1636554600,"date":"2021-11-10","index":536,"close":48.95,"high":51.41,"low":48.3,"open":49.77,"volume":16018600},{"timestamp":1636641000,"date":"2021-11-11","index":537,"close":50.52,"high":50.85,"low":47.57,"open":49.08,"volume":15780100},{"timestamp":1636727400,"date":"2021-11-12","index":538,"close":49.22,"high":51.39,"low":48.73,"open":50.67,"volume":8862700},{"timestamp":1636986600,"date":"2021-11-15","index":539,"close":47.49,"high":49.71,"low":46.7,"open":49.61,"volume":12812700},{"timestamp":1637073000,"date":"2021-11-16","index":540,"close":54.85,"high":54.94,"low":48.85,"open":50.09,"volume":73863000},{"timestamp":1637159400,"date":"2021-11-17","index":541,"close":51.13,"high":53.39,"low":50.81,"open":52.66,"volume":24285000},{"timestamp":1637245800,"date":"2021-11-18","index":542,"close":48.4,"high":51.8,"low":45.9,"open":51.23,"volume":24991600},{"timestamp":1637332200,"date":"2021-11-19","index":543,"close":47.14,"high":50.08,"low":47,"open":49.55,"volume":12695100}]},{"date":"2021-08-26","estimated":-0.45,"reported":-0.71,"pre":[{"timestamp":1628775000,"date":"2021-08-12","index":473,"close":112.64,"high":114.51,"low":111.66,"open":112.92,"volume":2448000},{"timestamp":1628861400,"date":"2021-08-13","index":474,"close":110.88,"high":113.08,"low":109.88,"open":112.13,"volume":3181200},{"timestamp":1629120600,"date":"2021-08-16","index":475,"close":110,"high":111.95,"low":107.19,"open":109.91,"volume":5927200},{"timestamp":1629207000,"date":"2021-08-17","index":476,"close":113.25,"high":113.72,"low":108.53,"open":109.31,"volume":4644500},{"timestamp":1629293400,"date":"2021-08-18","index":477,"close":110.65,"high":113.9,"low":109.76,"open":113.45,"volume":3780800},{"timestamp":1629379800,"date":"2021-08-19","index":478,"close":107.8,"high":110.05,"low":107.41,"open":109.11,"volume":3907700},{"timestamp":1629466200,"date":"2021-08-20","index":479,"close":108.07,"high":111.02,"low":107.85,"open":109,"volume":4552000},{"timestamp":1629725400,"date":"2021-08-23","index":480,"close":106.59,"high":108.05,"low":105.34,"open":105.65,"volume":6596300},{"timestamp":1629811800,"date":"2021-08-24","index":481,"close":113.71,"high":114.26,"low":110.01,"open":110.29,"volume":7034200},{"timestamp":1629898200,"date":"2021-08-25","index":482,"close":116.25,"high":116.62,"low":112.56,"open":113,"volume":4410000},{"timestamp":1629984600,"date":"2021-08-26","index":483,"close":114.09,"high":120.62,"low":113.35,"open":116.5,"volume":14720200}],"post":[{"timestamp":1630071000,"date":"2021-08-27","index":484,"close":104.34,"high":108.8,"low":102.91,"open":108.05,"volume":31932400},{"timestamp":1630330200,"date":"2021-08-30","index":485,"close":101.48,"high":105.24,"low":100.55,"open":103.75,"volume":11769600},{"timestamp":1630416600,"date":"2021-08-31","index":486,"close":100.19,"high":103.14,"low":99.1,"open":100.26,"volume":9805100},{"timestamp":1630503000,"date":"2021-09-01","index":487,"close":100.04,"high":101.75,"low":98.29,"open":99.91,"volume":9293600},{"timestamp":1630589400,"date":"2021-09-02","index":488,"close":101,"high":102.28,"low":99.56,"open":100.18,"volume":8577100},{"timestamp":1630675800,"date":"2021-09-03","index":489,"close":98.56,"high":101.35,"low":96.95,"open":100.86,"volume":8255900},{"timestamp":1631021400,"date":"2021-09-07","index":490,"close":96.48,"high":98.89,"low":96.06,"open":98.1,"volume":5734900},{"timestamp":1631107800,"date":"2021-09-08","index":491,"close":97.5,"high":99.12,"low":96.06,"open":96.2,"volume":5426300},{"timestamp":1631194200,"date":"2021-09-09","index":492,"close":107.08,"high":107.79,"low":98.87,"open":99.19,"volume":16954000},{"timestamp":1631280600,"date":"2021-09-10","index":493,"close":114.39,"high":118.61,"low":106.54,"open":106.91,"volume":22449500},{"timestamp":1631539800,"date":"2021-09-13","index":494,"close":111.51,"high":114.5,"low":110.11,"open":113.67,"volume":8518300}]},{"date":"2021-05-05","estimated":-0.12,"reported":-0.03,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":394,"close":99.93,"high":104.25,"low":99.12,"open":103.29,"volume":16621100},{"timestamp":1619098200,"date":"2021-04-22","index":395,"close":101.49,"high":105.08,"low":100.03,"open":101.16,"volume":14597500},{"timestamp":1619184600,"date":"2021-04-23","index":396,"close":101.07,"high":103.59,"low":99.74,"open":102.38,"volume":10151900},{"timestamp":1619443800,"date":"2021-04-26","index":397,"close":103.27,"high":103.27,"low":100.41,"open":102.66,"volume":8022700},{"timestamp":1619530200,"date":"2021-04-27","index":398,"close":102.34,"high":104.39,"low":101.36,"open":103.99,"volume":5712600},{"timestamp":1619616600,"date":"2021-04-28","index":399,"close":103.22,"high":104.39,"low":100.27,"open":101.71,"volume":6288800},{"timestamp":1619703000,"date":"2021-04-29","index":400,"close":98.9,"high":103.44,"low":96.54,"open":103.2,"volume":13344300},{"timestamp":1619789400,"date":"2021-04-30","index":401,"close":98.35,"high":101.4,"low":97.25,"open":97.65,"volume":8767200},{"timestamp":1620048600,"date":"2021-05-03","index":402,"close":95.84,"high":99.82,"low":95.31,"open":98.26,"volume":7059000},{"timestamp":1620135000,"date":"2021-05-04","index":403,"close":96.7,"high":97.27,"low":92.72,"open":95,"volume":9224500},{"timestamp":1620221400,"date":"2021-05-05","index":404,"close":82.62,"high":98.8,"low":81.41,"open":97.75,"volume":84914500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":405,"close":83.78,"high":85.38,"low":80.48,"open":80.5,"volume":46079400},{"timestamp":1620394200,"date":"2021-05-07","index":406,"close":83.81,"high":92.02,"low":82.91,"open":89.55,"volume":62105000},{"timestamp":1620653400,"date":"2021-05-10","index":407,"close":87.49,"high":88.27,"low":81.06,"open":82.59,"volume":38641900},{"timestamp":1620739800,"date":"2021-05-11","index":408,"close":91.01,"high":91.38,"low":83.63,"open":84.14,"volume":25425900},{"timestamp":1620826200,"date":"2021-05-12","index":409,"close":89.35,"high":92.59,"low":86.51,"open":88.5,"volume":28848500},{"timestamp":1620912600,"date":"2021-05-13","index":410,"close":95.29,"high":95.55,"low":90.53,"open":90.69,"volume":28794600},{"timestamp":1620999000,"date":"2021-05-14","index":411,"close":96.58,"high":97.8,"low":92.9,"open":95.64,"volume":18743800},{"timestamp":1621258200,"date":"2021-05-17","index":412,"close":92.29,"high":96.97,"low":89.43,"open":95.85,"volume":17851500},{"timestamp":1621344600,"date":"2021-05-18","index":413,"close":95.19,"high":97.85,"low":92.55,"open":92.96,"volume":17131300},{"timestamp":1621431000,"date":"2021-05-19","index":414,"close":96.55,"high":97.57,"low":92.63,"open":93.35,"volume":14793300},{"timestamp":1621517400,"date":"2021-05-20","index":415,"close":100.46,"high":100.75,"low":97.8,"open":98.2,"volume":11665400}]},{"date":"2021-02-04","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":332,"close":158.13,"high":159.7,"low":153.14,"open":155.78,"volume":4351400},{"timestamp":1611325800,"date":"2021-01-22","index":333,"close":159.75,"high":160.41,"low":155.94,"open":157.67,"volume":3226100},{"timestamp":1611585000,"date":"2021-01-25","index":334,"close":157.14,"high":166.57,"low":156.7,"open":160.85,"volume":6611700},{"timestamp":1611671400,"date":"2021-01-26","index":335,"close":147.79,"high":158.67,"low":147.49,"open":156.5,"volume":6664700},{"timestamp":1611757800,"date":"2021-01-27","index":336,"close":144.96,"high":150.64,"low":139.02,"open":146.46,"volume":7359200},{"timestamp":1611844200,"date":"2021-01-28","index":337,"close":145.83,"high":150.46,"low":143.42,"open":145.13,"volume":6281500},{"timestamp":1611930600,"date":"2021-01-29","index":338,"close":146.13,"high":149.21,"low":142.37,"open":144.97,"volume":4580800},{"timestamp":1612189800,"date":"2021-02-01","index":339,"close":146.79,"high":150.3,"low":144.55,"open":147.7,"volume":5087500},{"timestamp":1612276200,"date":"2021-02-02","index":340,"close":147.73,"high":150.97,"low":145.01,"open":148.64,"volume":5315400},{"timestamp":1612362600,"date":"2021-02-03","index":341,"close":147.17,"high":150.77,"low":145.59,"open":149.51,"volume":4095000},{"timestamp":1612449000,"date":"2021-02-04","index":342,"close":157.53,"high":157.83,"low":148.01,"open":148.57,"volume":11604100}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":343,"close":148.3,"high":151.79,"low":142.7,"open":149,"volume":23157400},{"timestamp":1612794600,"date":"2021-02-08","index":344,"close":144.99,"high":149.46,"low":143.33,"open":148.84,"volume":11373300},{"timestamp":1612881000,"date":"2021-02-09","index":345,"close":147.76,"high":149.92,"low":145.1,"open":147.01,"volume":7611900},{"timestamp":1612967400,"date":"2021-02-10","index":346,"close":145.04,"high":150.5,"low":143.45,"open":148.75,"volume":5936900},{"timestamp":1613053800,"date":"2021-02-11","index":347,"close":146.48,"high":148.04,"low":144.03,"open":146.66,"volume":4286500},{"timestamp":1613140200,"date":"2021-02-12","index":348,"close":154.67,"high":154.83,"low":144.88,"open":145.95,"volume":7844200},{"timestamp":1613485800,"date":"2021-02-16","index":349,"close":145.88,"high":155.52,"low":145.72,"open":155.5,"volume":6758500},{"timestamp":1613572200,"date":"2021-02-17","index":350,"close":139.23,"high":145.6,"low":135.03,"open":145.17,"volume":10626000},{"timestamp":1613658600,"date":"2021-02-18","index":351,"close":138.45,"high":140.66,"low":135.2,"open":136.13,"volume":5947600},{"timestamp":1613745000,"date":"2021-02-19","index":352,"close":139.71,"high":141.67,"low":137.85,"open":139.66,"volume":4229600},{"timestamp":1614004200,"date":"2021-02-22","index":353,"close":125.75,"high":138.61,"low":125.08,"open":137.32,"volume":9730200}]},{"date":"2020-11-05","estimated":0.11,"reported":0.2,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":271,"close":120.8,"high":126.59,"low":118.61,"open":119.75,"volume":24320500},{"timestamp":1603459800,"date":"2020-10-23","index":272,"close":122.53,"high":123.65,"low":117.58,"open":121.1,"volume":11544100},{"timestamp":1603719000,"date":"2020-10-26","index":273,"close":118.1,"high":125.65,"low":116.1,"open":123.02,"volume":11917900},{"timestamp":1603805400,"date":"2020-10-27","index":274,"close":121.15,"high":122.53,"low":118.31,"open":120.36,"volume":8627000},{"timestamp":1603891800,"date":"2020-10-28","index":275,"close":122.12,"high":124.34,"low":119.56,"open":122.11,"volume":9233800},{"timestamp":1603978200,"date":"2020-10-29","index":276,"close":115.91,"high":124.9,"low":114.24,"open":124.3,"volume":11407600},{"timestamp":1604064600,"date":"2020-10-30","index":277,"close":110.21,"high":116.21,"low":109.01,"open":114.1,"volume":10997000},{"timestamp":1604327400,"date":"2020-11-02","index":278,"close":113.44,"high":116.32,"low":110.92,"open":112.36,"volume":8774200},{"timestamp":1604413800,"date":"2020-11-03","index":279,"close":111.7,"high":114.05,"low":110.13,"open":113.51,"volume":9413600},{"timestamp":1604500200,"date":"2020-11-04","index":280,"close":118.6,"high":118.93,"low":112.96,"open":113.99,"volume":8066200},{"timestamp":1604586600,"date":"2020-11-05","index":281,"close":126.63,"high":126.91,"low":117.82,"open":122.93,"volume":16320200}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":282,"close":125.46,"high":132.79,"low":122.49,"open":123,"volume":24201800},{"timestamp":1604932200,"date":"2020-11-09","index":283,"close":100.01,"high":108.48,"low":94.12,"open":106.69,"volume":42202900},{"timestamp":1605018600,"date":"2020-11-10","index":284,"close":105.21,"high":108.65,"low":92.03,"open":103.1,"volume":39736600},{"timestamp":1605105000,"date":"2020-11-11","index":285,"close":106.21,"high":107.35,"low":99.83,"open":103,"volume":27922300},{"timestamp":1605191400,"date":"2020-11-12","index":286,"close":108.72,"high":112,"low":106.45,"open":107.11,"volume":17005100},{"timestamp":1605277800,"date":"2020-11-13","index":287,"close":100.79,"high":109.69,"low":99.5,"open":109.03,"volume":16121200},{"timestamp":1605537000,"date":"2020-11-16","index":288,"close":101.9,"high":102.06,"low":95.86,"open":97.3,"volume":16488700},{"timestamp":1605623400,"date":"2020-11-17","index":289,"close":102.49,"high":102.78,"low":99.63,"open":102.33,"volume":10050000},{"timestamp":1605709800,"date":"2020-11-18","index":290,"close":104.49,"high":105.56,"low":100.26,"open":101.49,"volume":11144400},{"timestamp":1605796200,"date":"2020-11-19","index":291,"close":105.26,"high":106.42,"low":102.78,"open":104.1,"volume":9678900},{"timestamp":1605882600,"date":"2020-11-20","index":292,"close":110.9,"high":112.81,"low":104.2,"open":106,"volume":17323900}]},{"date":"2020-09-10","estimated":0.1,"reported":0.27,"pre":[{"timestamp":1598448600,"date":"2020-08-26","index":231,"close":67.3,"high":68.61,"low":66.74,"open":66.97,"volume":4663600},{"timestamp":1598535000,"date":"2020-08-27","index":232,"close":70.3,"high":72.41,"low":68.06,"open":72.4,"volume":12952800},{"timestamp":1598621400,"date":"2020-08-28","index":233,"close":75.96,"high":77.46,"low":72.25,"open":72.41,"volume":15402900},{"timestamp":1598880600,"date":"2020-08-31","index":234,"close":76.67,"high":77.8,"low":75.41,"open":76,"volume":15742500},{"timestamp":1598967000,"date":"2020-09-01","index":235,"close":83.67,"high":84.63,"low":78,"open":78.39,"volume":13193200},{"timestamp":1599053400,"date":"2020-09-02","index":236,"close":91.06,"high":92.5,"low":84.25,"open":91.8,"volume":26695500},{"timestamp":1599139800,"date":"2020-09-03","index":237,"close":82.28,"high":87.9,"low":80.51,"open":87.8,"volume":14010200},{"timestamp":1599226200,"date":"2020-09-04","index":238,"close":80.63,"high":84.97,"low":72.11,"open":81.55,"volume":16784900},{"timestamp":1599571800,"date":"2020-09-08","index":239,"close":85.6,"high":91.84,"low":79.29,"open":79.38,"volume":32732800},{"timestamp":1599658200,"date":"2020-09-09","index":240,"close":91.17,"high":92.08,"low":86.22,"open":90.16,"volume":30086900},{"timestamp":1599744600,"date":"2020-09-10","index":241,"close":87.75,"high":98.61,"low":86.38,"open":93.55,"volume":55832600}],"post":[{"timestamp":1599831000,"date":"2020-09-11","index":242,"close":84.04,"high":98.11,"low":83.58,"open":98.11,"volume":87398100},{"timestamp":1600090200,"date":"2020-09-14","index":243,"close":82.01,"high":83.5,"low":78.83,"open":81.72,"volume":52982500},{"timestamp":1600176600,"date":"2020-09-15","index":244,"close":85.45,"high":88.5,"low":82.5,"open":83.5,"volume":67929300},{"timestamp":1600263000,"date":"2020-09-16","index":245,"close":82.59,"high":86.35,"low":82.2,"open":83.77,"volume":25174500},{"timestamp":1600349400,"date":"2020-09-17","index":246,"close":85.2,"high":85.7,"low":79.02,"open":79.69,"volume":30607900},{"timestamp":1600435800,"date":"2020-09-18","index":247,"close":89.7,"high":90.01,"low":83.28,"open":85.25,"volume":44309600},{"timestamp":1600695000,"date":"2020-09-21","index":248,"close":94.8,"high":96.5,"low":87.78,"open":89.4,"volume":51263700},{"timestamp":1600781400,"date":"2020-09-22","index":249,"close":94.39,"high":94.65,"low":88.43,"open":90.33,"volume":43455600},{"timestamp":1600867800,"date":"2020-09-23","index":250,"close":95.23,"high":100.44,"low":93.91,"open":95.81,"volume":55375400},{"timestamp":1600954200,"date":"2020-09-24","index":251,"close":88.56,"high":95.25,"low":88,"open":93.9,"volume":34327800},{"timestamp":1601040600,"date":"2020-09-25","index":252,"close":97.73,"high":98.48,"low":90.5,"open":90.76,"volume":45866000}]},{"date":"2020-05-06","estimated":-0.18,"reported":-0.2,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":143,"close":31.18,"high":32.02,"low":30.42,"open":31.8,"volume":5476100},{"timestamp":1587648600,"date":"2020-04-23","index":144,"close":29.89,"high":31.75,"low":29.33,"open":31.16,"volume":6794100},{"timestamp":1587735000,"date":"2020-04-24","index":145,"close":31.74,"high":33.02,"low":30.01,"open":30.25,"volume":14815100},{"timestamp":1587994200,"date":"2020-04-27","index":146,"close":31.78,"high":33.74,"low":31.73,"open":32.44,"volume":6948400},{"timestamp":1588080600,"date":"2020-04-28","index":147,"close":30,"high":32.17,"low":29.8,"open":31.94,"volume":7577300},{"timestamp":1588167000,"date":"2020-04-29","index":148,"close":31.89,"high":32.2,"low":29.64,"open":29.67,"volume":6454900},{"timestamp":1588253400,"date":"2020-04-30","index":149,"close":31.5,"high":32.49,"low":31.2,"open":32.44,"volume":3339600},{"timestamp":1588339800,"date":"2020-05-01","index":150,"close":32.05,"high":32.66,"low":30.7,"open":31.03,"volume":4531900},{"timestamp":1588599000,"date":"2020-05-04","index":151,"close":33.9,"high":34.17,"low":32.03,"open":32.36,"volume":8916500},{"timestamp":1588685400,"date":"2020-05-05","index":152,"close":36.22,"high":36.36,"low":34.25,"open":34.96,"volume":16784700},{"timestamp":1588771800,"date":"2020-05-06","index":153,"close":38.03,"high":39.26,"low":35.21,"open":36.83,"volume":27262600}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":154,"close":44.12,"high":45.7,"low":40.8,"open":45.69,"volume":53226000},{"timestamp":1588944600,"date":"2020-05-08","index":155,"close":43,"high":43.27,"low":41.27,"open":42.11,"volume":21716300},{"timestamp":1589203800,"date":"2020-05-11","index":156,"close":42.8,"high":44.35,"low":42.01,"open":42.51,"volume":12684500},{"timestamp":1589290200,"date":"2020-05-12","index":157,"close":46.17,"high":47.83,"low":44.05,"open":44.32,"volume":25236500},{"timestamp":1589376600,"date":"2020-05-13","index":158,"close":45.17,"high":46.8,"low":42.39,"open":46.69,"volume":15197600},{"timestamp":1589463000,"date":"2020-05-14","index":159,"close":45.11,"high":47.38,"low":44.81,"open":45.39,"volume":12971100},{"timestamp":1589549400,"date":"2020-05-15","index":160,"close":48.42,"high":49.68,"low":45.13,"open":45.25,"volume":15808900},{"timestamp":1589808600,"date":"2020-05-18","index":161,"close":43.61,"high":48.22,"low":43.4,"open":47.29,"volume":16859100},{"timestamp":1589895000,"date":"2020-05-19","index":162,"close":44.8,"high":45.35,"low":44,"open":45.08,"volume":7668000},{"timestamp":1589981400,"date":"2020-05-20","index":163,"close":45.11,"high":45.89,"low":44.13,"open":44.85,"volume":5450300},{"timestamp":1590067800,"date":"2020-05-21","index":164,"close":45.3,"high":45.67,"low":44.03,"open":44.98,"volume":4292700}]},{"date":"2020-02-05","estimated":-0.35,"reported":-0.2,"pre":[{"timestamp":1579703400,"date":"2020-01-22","index":80,"close":30.68,"high":33.2,"low":30.53,"open":32.32,"volume":5374900},{"timestamp":1579789800,"date":"2020-01-23","index":81,"close":30.06,"high":31.59,"low":29.96,"open":30.69,"volume":3268500},{"timestamp":1579876200,"date":"2020-01-24","index":82,"close":30.5,"high":30.77,"low":28.85,"open":30.08,"volume":5259000},{"timestamp":1580135400,"date":"2020-01-27","index":83,"close":31.25,"high":31.38,"low":29.2,"open":29.67,"volume":4228500},{"timestamp":1580221800,"date":"2020-01-28","index":84,"close":31.38,"high":31.65,"low":30.56,"open":31.56,"volume":3737900},{"timestamp":1580308200,"date":"2020-01-29","index":85,"close":31.5,"high":32.36,"low":30.81,"open":32.36,"volume":3508500},{"timestamp":1580394600,"date":"2020-01-30","index":86,"close":32.26,"high":32.3,"low":31.25,"open":31.25,"volume":3785400},{"timestamp":1580481000,"date":"2020-01-31","index":87,"close":32.36,"high":32.52,"low":31.02,"open":32.25,"volume":3366300},{"timestamp":1580740200,"date":"2020-02-03","index":88,"close":33.37,"high":33.5,"low":31.94,"open":32.87,"volume":4807800},{"timestamp":1580826600,"date":"2020-02-04","index":89,"close":33.47,"high":34.6,"low":33.28,"open":33.91,"volume":7687600},{"timestamp":1580913000,"date":"2020-02-05","index":90,"close":32.7,"high":34.09,"low":31.64,"open":34.04,"volume":9397700}],"post":[{"timestamp":1580999400,"date":"2020-02-06","index":91,"close":29,"high":30.75,"low":28.82,"open":29.94,"volume":12108500},{"timestamp":1581085800,"date":"2020-02-07","index":92,"close":27.86,"high":28.59,"low":27.05,"open":28.59,"volume":7796900},{"timestamp":1581345000,"date":"2020-02-10","index":93,"close":28.6,"high":29.06,"low":27.62,"open":27.83,"volume":3770500},{"timestamp":1581431400,"date":"2020-02-11","index":94,"close":28.65,"high":29.18,"low":28.2,"open":28.75,"volume":2413300},{"timestamp":1581517800,"date":"2020-02-12","index":95,"close":28.34,"high":29.21,"low":28.25,"open":28.84,"volume":2460300},{"timestamp":1581604200,"date":"2020-02-13","index":96,"close":28.85,"high":30.27,"low":27.4,"open":28.2,"volume":6879000},{"timestamp":1581690600,"date":"2020-02-14","index":97,"close":27.66,"high":28.89,"low":27.5,"open":28.89,"volume":2947500},{"timestamp":1582036200,"date":"2020-02-18","index":98,"close":27.08,"high":27.88,"low":26.84,"open":27.5,"volume":2668400},{"timestamp":1582122600,"date":"2020-02-19","index":99,"close":27.1,"high":27.69,"low":26.8,"open":27.3,"volume":3331200},{"timestamp":1582209000,"date":"2020-02-20","index":100,"close":26.98,"high":27.8,"low":26.6,"open":27.1,"volume":3733700},{"timestamp":1582295400,"date":"2020-02-21","index":101,"close":25.49,"high":26.9,"low":25.32,"open":26.81,"volume":5795900}]},{"date":"2019-11-05","estimated":-0.44,"reported":-1.29,"pre":[{"timestamp":1571751000,"date":"2019-10-22","index":18,"close":21.16,"high":22.7,"low":20.93,"open":22.67,"volume":5875400},{"timestamp":1571837400,"date":"2019-10-23","index":19,"close":21.08,"high":21.74,"low":20.46,"open":21.13,"volume":4938000},{"timestamp":1571923800,"date":"2019-10-24","index":20,"close":21.34,"high":21.45,"low":20.7,"open":21.24,"volume":2684500},{"timestamp":1572010200,"date":"2019-10-25","index":21,"close":22.4,"high":23.09,"low":21,"open":21.13,"volume":2517700},{"timestamp":1572269400,"date":"2019-10-28","index":22,"close":21.46,"high":22.67,"low":21.45,"open":22.55,"volume":4159900},{"timestamp":1572355800,"date":"2019-10-29","index":23,"close":23.18,"high":24.16,"low":21.43,"open":21.57,"volume":5125200},{"timestamp":1572442200,"date":"2019-10-30","index":24,"close":23.72,"high":23.74,"low":22.66,"open":23.32,"volume":2481800},{"timestamp":1572528600,"date":"2019-10-31","index":25,"close":23.87,"high":23.94,"low":22.91,"open":23.49,"volume":1910100},{"timestamp":1572615000,"date":"2019-11-01","index":26,"close":24.99,"high":25.3,"low":23.75,"open":23.87,"volume":4894700},{"timestamp":1572877800,"date":"2019-11-04","index":27,"close":24.61,"high":26.5,"low":23.54,"open":25.3,"volume":5985100},{"timestamp":1572964200,"date":"2019-11-05","index":28,"close":22.74,"high":24.25,"low":22.25,"open":24.05,"volume":13499900}],"post":[{"timestamp":1573050600,"date":"2019-11-06","index":29,"close":23.02,"high":23.2,"low":22.29,"open":22.93,"volume":3778400},{"timestamp":1573137000,"date":"2019-11-07","index":30,"close":22.63,"high":23.31,"low":22.41,"open":23.02,"volume":2818800},{"timestamp":1573223400,"date":"2019-11-08","index":31,"close":23.52,"high":23.55,"low":22.25,"open":22.45,"volume":2897100},{"timestamp":1573482600,"date":"2019-11-11","index":32,"close":24.04,"high":24.17,"low":22.45,"open":23.44,"volume":2895700},{"timestamp":1573569000,"date":"2019-11-12","index":33,"close":24.69,"high":24.99,"low":24.19,"open":24.32,"volume":2374800},{"timestamp":1573655400,"date":"2019-11-13","index":34,"close":25.98,"high":26.85,"low":24.15,"open":24.46,"volume":6242500},{"timestamp":1573741800,"date":"2019-11-14","index":35,"close":25.93,"high":26.26,"low":25.4,"open":26.2,"volume":3036300},{"timestamp":1573828200,"date":"2019-11-15","index":36,"close":27.23,"high":28.82,"low":25.71,"open":26.01,"volume":7295000},{"timestamp":1574087400,"date":"2019-11-18","index":37,"close":30.25,"high":30.36,"low":26.24,"open":27.34,"volume":9065200},{"timestamp":1574173800,"date":"2019-11-19","index":38,"close":29.24,"high":32.01,"low":28.8,"open":29.99,"volume":6946000},{"timestamp":1574260200,"date":"2019-11-20","index":39,"close":29.1,"high":29.99,"low":27.75,"open":29.09,"volume":2565100}]}] +[{"date":"2025-08-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-0.16,"reported":null,"pre":[],"post":[]},{"date":"2024-08-22","estimated":-0.17,"reported":-0.22,"pre":[{"timestamp":1723123800,"date":"2024-08-08","index":1224,"close":2.98,"high":3.08,"low":2.9,"open":2.91,"volume":6853700},{"timestamp":1723210200,"date":"2024-08-09","index":1225,"close":2.99,"high":3.03,"low":2.91,"open":2.98,"volume":14139400},{"timestamp":1723469400,"date":"2024-08-12","index":1226,"close":2.89,"high":3.01,"low":2.86,"open":3.01,"volume":6445400},{"timestamp":1723555800,"date":"2024-08-13","index":1227,"close":3.02,"high":3.14,"low":2.88,"open":2.9,"volume":13508900},{"timestamp":1723642200,"date":"2024-08-14","index":1228,"close":2.88,"high":3.18,"low":2.83,"open":3.16,"volume":17391900},{"timestamp":1723728600,"date":"2024-08-15","index":1229,"close":3.21,"high":3.26,"low":2.93,"open":2.94,"volume":27277700},{"timestamp":1723815000,"date":"2024-08-16","index":1230,"close":3.21,"high":3.27,"low":3.11,"open":3.23,"volume":12608200},{"timestamp":1724074200,"date":"2024-08-19","index":1231,"close":3.23,"high":3.27,"low":3.14,"open":3.2,"volume":15164200},{"timestamp":1724160600,"date":"2024-08-20","index":1232,"close":3.2,"high":3.27,"low":3.14,"open":3.25,"volume":11066100},{"timestamp":1724247000,"date":"2024-08-21","index":1233,"close":3.36,"high":3.38,"low":3.18,"open":3.26,"volume":15338400},{"timestamp":1724333400,"date":"2024-08-22","index":1234,"close":4.55,"high":4.75,"low":3.72,"open":3.83,"volume":135473800}],"post":[{"timestamp":1724419800,"date":"2024-08-23","index":1235,"close":4.84,"high":4.97,"low":4.12,"open":4.43,"volume":80437800},{"timestamp":1724679000,"date":"2024-08-26","index":1236,"close":4.9,"high":5.26,"low":4.85,"open":4.9,"volume":38736100},{"timestamp":1724765400,"date":"2024-08-27","index":1237,"close":4.82,"high":5.09,"low":4.74,"open":4.93,"volume":20102700},{"timestamp":1724851800,"date":"2024-08-28","index":1238,"close":4.53,"high":4.89,"low":4.48,"open":4.78,"volume":17582000},{"timestamp":1724938200,"date":"2024-08-29","index":1239,"close":4.63,"high":4.78,"low":4.56,"open":4.63,"volume":20971700},{"timestamp":1725024600,"date":"2024-08-30","index":1240,"close":4.66,"high":4.88,"low":4.59,"open":4.66,"volume":14705800},{"timestamp":1725370200,"date":"2024-09-03","index":1241,"close":4.48,"high":4.65,"low":4.42,"open":4.57,"volume":13708600},{"timestamp":1725456600,"date":"2024-09-04","index":1242,"close":4.57,"high":4.71,"low":4.41,"open":4.43,"volume":7601900},{"timestamp":1725543000,"date":"2024-09-05","index":1243,"close":4.77,"high":5,"low":4.49,"open":4.61,"volume":17561300},{"timestamp":1725629400,"date":"2024-09-06","index":1244,"close":4.53,"high":5.25,"low":4.47,"open":4.81,"volume":31343500},{"timestamp":1725888600,"date":"2024-09-09","index":1245,"close":4.4,"high":4.57,"low":4.23,"open":4.52,"volume":16416900}]},{"date":"2024-05-02","estimated":-0.37,"reported":-0.43,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1147,"close":3.06,"high":3.22,"low":3.02,"open":3.08,"volume":10747300},{"timestamp":1713533400,"date":"2024-04-19","index":1148,"close":3.03,"high":3.15,"low":2.97,"open":3,"volume":10316000},{"timestamp":1713792600,"date":"2024-04-22","index":1149,"close":3.05,"high":3.08,"low":2.92,"open":3.05,"volume":13463800},{"timestamp":1713879000,"date":"2024-04-23","index":1150,"close":3.13,"high":3.28,"low":3.04,"open":3.05,"volume":9762500},{"timestamp":1713965400,"date":"2024-04-24","index":1151,"close":3.06,"high":3.17,"low":3,"open":3.15,"volume":9943600},{"timestamp":1714051800,"date":"2024-04-25","index":1152,"close":3.03,"high":3.06,"low":2.91,"open":3,"volume":10133700},{"timestamp":1714138200,"date":"2024-04-26","index":1153,"close":3.16,"high":3.23,"low":3.02,"open":3.06,"volume":10242500},{"timestamp":1714397400,"date":"2024-04-29","index":1154,"close":3.3,"high":3.34,"low":3.16,"open":3.19,"volume":11557500},{"timestamp":1714483800,"date":"2024-04-30","index":1155,"close":3.11,"high":3.3,"low":3.11,"open":3.2,"volume":10925400},{"timestamp":1714570200,"date":"2024-05-01","index":1156,"close":3.22,"high":3.38,"low":3.08,"open":3.15,"volume":19339400},{"timestamp":1714656600,"date":"2024-05-02","index":1157,"close":3.13,"high":3.8,"low":2.7,"open":3.61,"volume":62219000}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1158,"close":3.42,"high":3.61,"low":3.17,"open":3.17,"volume":34797800},{"timestamp":1715002200,"date":"2024-05-06","index":1159,"close":3.54,"high":3.67,"low":3.37,"open":3.39,"volume":22991200},{"timestamp":1715088600,"date":"2024-05-07","index":1160,"close":4.09,"high":4.19,"low":3.85,"open":4.13,"volume":59364300},{"timestamp":1715175000,"date":"2024-05-08","index":1161,"close":3.94,"high":3.95,"low":3.74,"open":3.94,"volume":22300500},{"timestamp":1715261400,"date":"2024-05-09","index":1162,"close":4.46,"high":4.47,"low":3.94,"open":3.95,"volume":22411200},{"timestamp":1715347800,"date":"2024-05-10","index":1163,"close":4.21,"high":4.51,"low":4.17,"open":4.47,"volume":12321400},{"timestamp":1715607000,"date":"2024-05-13","index":1164,"close":4.19,"high":4.54,"low":4.19,"open":4.33,"volume":18754200},{"timestamp":1715693400,"date":"2024-05-14","index":1165,"close":4.23,"high":4.81,"low":4.2,"open":4.36,"volume":27498100},{"timestamp":1715779800,"date":"2024-05-15","index":1166,"close":4.07,"high":4.38,"low":4.05,"open":4.32,"volume":14554800},{"timestamp":1715866200,"date":"2024-05-16","index":1167,"close":3.89,"high":4.18,"low":3.82,"open":4.03,"volume":18193900},{"timestamp":1715952600,"date":"2024-05-17","index":1168,"close":3.92,"high":4.05,"low":3.82,"open":3.86,"volume":11062300}]},{"date":"2024-02-01","estimated":-0.53,"reported":-0.54,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":1084,"close":5.79,"high":5.93,"low":5.65,"open":5.88,"volume":8561400},{"timestamp":1705674600,"date":"2024-01-19","index":1085,"close":5.57,"high":5.82,"low":5.37,"open":5.81,"volume":16408500},{"timestamp":1705933800,"date":"2024-01-22","index":1086,"close":5.86,"high":6.21,"low":5.56,"open":5.64,"volume":14683900},{"timestamp":1706020200,"date":"2024-01-23","index":1087,"close":5.82,"high":6.18,"low":5.8,"open":5.97,"volume":10759700},{"timestamp":1706106600,"date":"2024-01-24","index":1088,"close":5.69,"high":5.95,"low":5.61,"open":5.94,"volume":11383100},{"timestamp":1706193000,"date":"2024-01-25","index":1089,"close":5.8,"high":5.89,"low":5.62,"open":5.72,"volume":11008300},{"timestamp":1706279400,"date":"2024-01-26","index":1090,"close":5.8,"high":6,"low":5.73,"open":5.86,"volume":9925500},{"timestamp":1706538600,"date":"2024-01-29","index":1091,"close":6.11,"high":6.11,"low":5.59,"open":5.82,"volume":13224900},{"timestamp":1706625000,"date":"2024-01-30","index":1092,"close":5.81,"high":6.03,"low":5.74,"open":6.02,"volume":14896100},{"timestamp":1706711400,"date":"2024-01-31","index":1093,"close":5.56,"high":6.04,"low":5.56,"open":5.73,"volume":19093600},{"timestamp":1706797800,"date":"2024-02-01","index":1094,"close":4.21,"high":5.3,"low":4.17,"open":5.23,"volume":84237900}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":1095,"close":4.24,"high":4.5,"low":4.1,"open":4.31,"volume":36977300},{"timestamp":1707143400,"date":"2024-02-05","index":1096,"close":4.02,"high":4.2,"low":3.96,"open":4.2,"volume":19602500},{"timestamp":1707229800,"date":"2024-02-06","index":1097,"close":4.38,"high":4.44,"low":4,"open":4.05,"volume":19989600},{"timestamp":1707316200,"date":"2024-02-07","index":1098,"close":4.39,"high":4.47,"low":4.29,"open":4.34,"volume":11732100},{"timestamp":1707402600,"date":"2024-02-08","index":1099,"close":4.53,"high":4.58,"low":4.26,"open":4.37,"volume":15157200},{"timestamp":1707489000,"date":"2024-02-09","index":1100,"close":4.55,"high":4.7,"low":4.46,"open":4.58,"volume":12029700},{"timestamp":1707748200,"date":"2024-02-12","index":1101,"close":4.81,"high":5.07,"low":4.55,"open":4.59,"volume":17407100},{"timestamp":1707834600,"date":"2024-02-13","index":1102,"close":4.45,"high":4.65,"low":4.42,"open":4.6,"volume":12922100},{"timestamp":1707921000,"date":"2024-02-14","index":1103,"close":4.71,"high":4.72,"low":4.52,"open":4.55,"volume":8431900},{"timestamp":1708007400,"date":"2024-02-15","index":1104,"close":4.66,"high":4.82,"low":4.61,"open":4.69,"volume":8864300},{"timestamp":1708093800,"date":"2024-02-16","index":1105,"close":4.54,"high":4.62,"low":4.42,"open":4.54,"volume":10209600}]},{"date":"2023-11-02","estimated":-0.35,"reported":-0.44,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1023,"close":4.79,"high":5.05,"low":4.53,"open":4.57,"volume":15404600},{"timestamp":1697808600,"date":"2023-10-20","index":1024,"close":4.84,"high":5.01,"low":4.59,"open":4.7,"volume":10762200},{"timestamp":1698067800,"date":"2023-10-23","index":1025,"close":4.7,"high":5.03,"low":4.65,"open":4.81,"volume":7299800},{"timestamp":1698154200,"date":"2023-10-24","index":1026,"close":4.83,"high":5.18,"low":4.74,"open":4.78,"volume":10691300},{"timestamp":1698240600,"date":"2023-10-25","index":1027,"close":4.64,"high":4.84,"low":4.54,"open":4.81,"volume":12171700},{"timestamp":1698327000,"date":"2023-10-26","index":1028,"close":4.45,"high":4.72,"low":4.39,"open":4.64,"volume":7953800},{"timestamp":1698413400,"date":"2023-10-27","index":1029,"close":4.3,"high":4.55,"low":4.28,"open":4.49,"volume":8665900},{"timestamp":1698672600,"date":"2023-10-30","index":1030,"close":4.63,"high":4.69,"low":4.36,"open":4.36,"volume":9923600},{"timestamp":1698759000,"date":"2023-10-31","index":1031,"close":4.76,"high":4.8,"low":4.59,"open":4.71,"volume":8258600},{"timestamp":1698845400,"date":"2023-11-01","index":1032,"close":4.81,"high":4.84,"low":4.55,"open":4.77,"volume":10938400},{"timestamp":1698931800,"date":"2023-11-02","index":1033,"close":5.43,"high":5.74,"low":4.57,"open":4.64,"volume":37694700}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1034,"close":5.21,"high":5.6,"low":5.05,"open":5.54,"volume":19068800},{"timestamp":1699281000,"date":"2023-11-06","index":1035,"close":5.02,"high":5.26,"low":4.83,"open":5.2,"volume":13761100},{"timestamp":1699367400,"date":"2023-11-07","index":1036,"close":4.87,"high":5.16,"low":4.77,"open":4.78,"volume":13371600},{"timestamp":1699453800,"date":"2023-11-08","index":1037,"close":4.73,"high":4.93,"low":4.7,"open":4.88,"volume":9335200},{"timestamp":1699540200,"date":"2023-11-09","index":1038,"close":4.46,"high":4.77,"low":4.45,"open":4.73,"volume":11467100},{"timestamp":1699626600,"date":"2023-11-10","index":1039,"close":4.53,"high":4.57,"low":4.3,"open":4.44,"volume":11193600},{"timestamp":1699885800,"date":"2023-11-13","index":1040,"close":4.44,"high":4.52,"low":4.34,"open":4.52,"volume":7344700},{"timestamp":1699972200,"date":"2023-11-14","index":1041,"close":5.14,"high":5.17,"low":4.64,"open":4.64,"volume":18207800},{"timestamp":1700058600,"date":"2023-11-15","index":1042,"close":5.57,"high":5.66,"low":5.16,"open":5.16,"volume":16350900},{"timestamp":1700145000,"date":"2023-11-16","index":1043,"close":5.36,"high":5.46,"low":5.15,"open":5.46,"volume":10830400},{"timestamp":1700231400,"date":"2023-11-17","index":1044,"close":5.52,"high":5.53,"low":5.25,"open":5.41,"volume":5802200}]},{"date":"2023-08-23","estimated":-0.38,"reported":-0.68,"pre":[{"timestamp":1691587800,"date":"2023-08-09","index":973,"close":8.19,"high":8.56,"low":8.19,"open":8.51,"volume":5116000},{"timestamp":1691674200,"date":"2023-08-10","index":974,"close":8.07,"high":8.51,"low":8.01,"open":8.31,"volume":5349800},{"timestamp":1691760600,"date":"2023-08-11","index":975,"close":7.56,"high":8.01,"low":7.54,"open":7.99,"volume":13984300},{"timestamp":1692019800,"date":"2023-08-14","index":976,"close":7.75,"high":7.79,"low":7.35,"open":7.51,"volume":9733500},{"timestamp":1692106200,"date":"2023-08-15","index":977,"close":7.43,"high":7.75,"low":7.41,"open":7.64,"volume":6138800},{"timestamp":1692192600,"date":"2023-08-16","index":978,"close":7.21,"high":7.39,"low":7.19,"open":7.38,"volume":6883400},{"timestamp":1692279000,"date":"2023-08-17","index":979,"close":6.9,"high":7.43,"low":6.9,"open":7.37,"volume":10895100},{"timestamp":1692365400,"date":"2023-08-18","index":980,"close":7.01,"high":7.07,"low":6.7,"open":6.8,"volume":9374300},{"timestamp":1692624600,"date":"2023-08-21","index":981,"close":7.02,"high":7.15,"low":6.86,"open":7.03,"volume":7980000},{"timestamp":1692711000,"date":"2023-08-22","index":982,"close":6.99,"high":7.49,"low":6.93,"open":7.13,"volume":15969300},{"timestamp":1692797400,"date":"2023-08-23","index":983,"close":5.41,"high":5.8,"low":5.05,"open":5.15,"volume":69163200}],"post":[{"timestamp":1692883800,"date":"2023-08-24","index":984,"close":5.51,"high":5.69,"low":5.27,"open":5.35,"volume":18889600},{"timestamp":1692970200,"date":"2023-08-25","index":985,"close":5.83,"high":5.97,"low":5.54,"open":5.56,"volume":15527100},{"timestamp":1693229400,"date":"2023-08-28","index":986,"close":5.86,"high":6.01,"low":5.74,"open":5.87,"volume":8676200},{"timestamp":1693315800,"date":"2023-08-29","index":987,"close":6.08,"high":6.17,"low":5.74,"open":5.82,"volume":8941500},{"timestamp":1693402200,"date":"2023-08-30","index":988,"close":6.24,"high":6.33,"low":5.8,"open":5.9,"volume":10381600},{"timestamp":1693488600,"date":"2023-08-31","index":989,"close":6.38,"high":6.52,"low":6.22,"open":6.24,"volume":7725600},{"timestamp":1693575000,"date":"2023-09-01","index":990,"close":6.55,"high":6.63,"low":6.41,"open":6.41,"volume":7450200},{"timestamp":1693920600,"date":"2023-09-05","index":991,"close":6.59,"high":6.71,"low":6.37,"open":6.42,"volume":6689800},{"timestamp":1694007000,"date":"2023-09-06","index":992,"close":6.1,"high":6.66,"low":6.05,"open":6.56,"volume":11118700},{"timestamp":1694093400,"date":"2023-09-07","index":993,"close":5.82,"high":5.97,"low":5.68,"open":5.92,"volume":8153600},{"timestamp":1694179800,"date":"2023-09-08","index":994,"close":5.45,"high":5.84,"low":5.39,"open":5.77,"volume":14779900}]},{"date":"2023-05-04","estimated":-0.46,"reported":-0.79,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":897,"close":9.08,"high":9.52,"low":8.95,"open":9.34,"volume":8271500},{"timestamp":1682083800,"date":"2023-04-21","index":898,"close":9.48,"high":9.52,"low":9,"open":9.07,"volume":6063600},{"timestamp":1682343000,"date":"2023-04-24","index":899,"close":9.34,"high":9.65,"low":9.02,"open":9.44,"volume":5787900},{"timestamp":1682429400,"date":"2023-04-25","index":900,"close":8.81,"high":9.3,"low":8.8,"open":9.2,"volume":5846500},{"timestamp":1682515800,"date":"2023-04-26","index":901,"close":8.6,"high":9.11,"low":8.53,"open":8.9,"volume":6373700},{"timestamp":1682602200,"date":"2023-04-27","index":902,"close":8.76,"high":8.88,"low":8.57,"open":8.69,"volume":5463100},{"timestamp":1682688600,"date":"2023-04-28","index":903,"close":8.88,"high":9.04,"low":8.54,"open":8.69,"volume":5446300},{"timestamp":1682947800,"date":"2023-05-01","index":904,"close":9.07,"high":9.18,"low":8.73,"open":8.84,"volume":6589000},{"timestamp":1683034200,"date":"2023-05-02","index":905,"close":8.61,"high":9.14,"low":8.53,"open":9.08,"volume":6236000},{"timestamp":1683120600,"date":"2023-05-03","index":906,"close":8.83,"high":9.19,"low":8.57,"open":8.57,"volume":10853200},{"timestamp":1683207000,"date":"2023-05-04","index":907,"close":7.64,"high":7.81,"low":7.31,"open":7.63,"volume":27471200}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":908,"close":7.81,"high":7.89,"low":7.31,"open":7.75,"volume":17787900},{"timestamp":1683552600,"date":"2023-05-08","index":909,"close":8.09,"high":8.38,"low":7.86,"open":8.03,"volume":12643700},{"timestamp":1683639000,"date":"2023-05-09","index":910,"close":7.83,"high":7.99,"low":7.65,"open":7.91,"volume":10639700},{"timestamp":1683725400,"date":"2023-05-10","index":911,"close":7.53,"high":8,"low":7.26,"open":8,"volume":14511800},{"timestamp":1683811800,"date":"2023-05-11","index":912,"close":6.86,"high":7.29,"low":6.76,"open":6.94,"volume":20899700},{"timestamp":1683898200,"date":"2023-05-12","index":913,"close":6.94,"high":6.96,"low":6.62,"open":6.92,"volume":16359000},{"timestamp":1684157400,"date":"2023-05-15","index":914,"close":7.44,"high":7.56,"low":6.81,"open":6.91,"volume":12965100},{"timestamp":1684243800,"date":"2023-05-16","index":915,"close":6.98,"high":7.44,"low":6.86,"open":7.32,"volume":11845900},{"timestamp":1684330200,"date":"2023-05-17","index":916,"close":7.14,"high":7.34,"low":6.91,"open":7,"volume":8751600},{"timestamp":1684416600,"date":"2023-05-18","index":917,"close":7.35,"high":7.39,"low":7.07,"open":7.11,"volume":5928500},{"timestamp":1684503000,"date":"2023-05-19","index":918,"close":7.17,"high":7.3,"low":7.03,"open":7.3,"volume":8493300}]},{"date":"2023-02-01","estimated":-0.64,"reported":-0.98,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":833,"close":11.09,"high":12.14,"low":11.03,"open":12.1,"volume":19264300},{"timestamp":1674138600,"date":"2023-01-19","index":834,"close":10.44,"high":10.94,"low":10.19,"open":10.77,"volume":10553900},{"timestamp":1674225000,"date":"2023-01-20","index":835,"close":11.06,"high":11.09,"low":10.46,"open":10.63,"volume":7982400},{"timestamp":1674484200,"date":"2023-01-23","index":836,"close":11.66,"high":11.74,"low":10.86,"open":11.1,"volume":8967600},{"timestamp":1674570600,"date":"2023-01-24","index":837,"close":11.06,"high":11.45,"low":10.87,"open":11.22,"volume":9116600},{"timestamp":1674657000,"date":"2023-01-25","index":838,"close":11.41,"high":11.47,"low":10.52,"open":10.8,"volume":8225800},{"timestamp":1674743400,"date":"2023-01-26","index":839,"close":11.8,"high":12.05,"low":11.42,"open":11.74,"volume":8764700},{"timestamp":1674829800,"date":"2023-01-27","index":840,"close":12.65,"high":12.99,"low":11.65,"open":11.77,"volume":16963200},{"timestamp":1675089000,"date":"2023-01-30","index":841,"close":12.5,"high":13.37,"low":12.3,"open":12.71,"volume":18199300},{"timestamp":1675175400,"date":"2023-01-31","index":842,"close":12.93,"high":13.11,"low":12.5,"open":12.59,"volume":21405900},{"timestamp":1675261800,"date":"2023-02-01","index":843,"close":16.36,"high":16.79,"low":13.6,"open":13.75,"volume":79365200}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":844,"close":16.98,"high":17.6,"low":15.18,"open":15.75,"volume":39055200},{"timestamp":1675434600,"date":"2023-02-03","index":845,"close":16.28,"high":17.83,"low":16.14,"open":16.25,"volume":32668500},{"timestamp":1675693800,"date":"2023-02-06","index":846,"close":15.79,"high":16.37,"low":15.15,"open":15.82,"volume":18220300},{"timestamp":1675780200,"date":"2023-02-07","index":847,"close":15.76,"high":16.24,"low":15.42,"open":15.72,"volume":20432900},{"timestamp":1675866600,"date":"2023-02-08","index":848,"close":15.43,"high":15.76,"low":15.05,"open":15.48,"volume":10016800},{"timestamp":1675953000,"date":"2023-02-09","index":849,"close":14.8,"high":15.82,"low":14.65,"open":15.68,"volume":11688000},{"timestamp":1676039400,"date":"2023-02-10","index":850,"close":13.83,"high":14.88,"low":13.81,"open":14.62,"volume":14482500},{"timestamp":1676298600,"date":"2023-02-13","index":851,"close":13.63,"high":13.92,"low":13.44,"open":13.81,"volume":10024100},{"timestamp":1676385000,"date":"2023-02-14","index":852,"close":13.56,"high":13.91,"low":12.86,"open":13.33,"volume":11282900},{"timestamp":1676471400,"date":"2023-02-15","index":853,"close":14.31,"high":14.35,"low":13.5,"open":13.51,"volume":8713900},{"timestamp":1676557800,"date":"2023-02-16","index":854,"close":13.75,"high":14.89,"low":13.66,"open":13.9,"volume":10738100}]},{"date":"2022-11-03","estimated":-0.64,"reported":-1.2,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":773,"close":7.41,"high":7.97,"low":7.28,"open":7.4,"volume":13573300},{"timestamp":1666359000,"date":"2022-10-21","index":774,"close":7.34,"high":7.44,"low":7.03,"open":7.29,"volume":9801300},{"timestamp":1666618200,"date":"2022-10-24","index":775,"close":7,"high":7.22,"low":6.76,"open":7.2,"volume":14132100},{"timestamp":1666704600,"date":"2022-10-25","index":776,"close":7.48,"high":7.69,"low":7.07,"open":7.08,"volume":17611600},{"timestamp":1666791000,"date":"2022-10-26","index":777,"close":7.69,"high":8.16,"low":7.25,"open":7.33,"volume":12818600},{"timestamp":1666877400,"date":"2022-10-27","index":778,"close":7.81,"high":8.24,"low":7.7,"open":7.81,"volume":13766300},{"timestamp":1666963800,"date":"2022-10-28","index":779,"close":8.01,"high":8.06,"low":7.59,"open":7.8,"volume":15489900},{"timestamp":1667223000,"date":"2022-10-31","index":780,"close":8.4,"high":8.67,"low":7.98,"open":8.05,"volume":17479700},{"timestamp":1667309400,"date":"2022-11-01","index":781,"close":8.94,"high":9.02,"low":8.76,"open":8.78,"volume":12394600},{"timestamp":1667395800,"date":"2022-11-02","index":782,"close":8.63,"high":9.2,"low":8.41,"open":8.89,"volume":18197700},{"timestamp":1667482200,"date":"2022-11-03","index":783,"close":9.34,"high":9.34,"low":7.24,"open":7.45,"volume":33515300}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":784,"close":9.39,"high":9.71,"low":8.92,"open":9.29,"volume":20116500},{"timestamp":1667831400,"date":"2022-11-07","index":785,"close":9.41,"high":9.67,"low":8.93,"open":9.41,"volume":10806200},{"timestamp":1667917800,"date":"2022-11-08","index":786,"close":9.58,"high":9.85,"low":8.78,"open":9.43,"volume":15198800},{"timestamp":1668004200,"date":"2022-11-09","index":787,"close":8.56,"high":9.44,"low":8.39,"open":9.38,"volume":11969900},{"timestamp":1668090600,"date":"2022-11-10","index":788,"close":9.96,"high":10,"low":9.22,"open":9.33,"volume":15777900},{"timestamp":1668177000,"date":"2022-11-11","index":789,"close":10.33,"high":10.6,"low":9.5,"open":9.76,"volume":15066300},{"timestamp":1668436200,"date":"2022-11-14","index":790,"close":10.94,"high":11.04,"low":10.04,"open":10.06,"volume":14722200},{"timestamp":1668522600,"date":"2022-11-15","index":791,"close":11.84,"high":12.02,"low":11.15,"open":11.28,"volume":16118200},{"timestamp":1668609000,"date":"2022-11-16","index":792,"close":10.94,"high":11.68,"low":10.71,"open":11.6,"volume":13986400},{"timestamp":1668695400,"date":"2022-11-17","index":793,"close":10.89,"high":11.06,"low":10.42,"open":10.54,"volume":11525500},{"timestamp":1668781800,"date":"2022-11-18","index":794,"close":10.31,"high":11.22,"low":10.18,"open":11,"volume":7597600}]},{"date":"2022-08-25","estimated":-0.72,"reported":-2.68,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":724,"close":11.91,"high":13.56,"low":11.73,"open":12.24,"volume":16593000},{"timestamp":1660311000,"date":"2022-08-12","index":725,"close":13.53,"high":13.79,"low":11.82,"open":12.08,"volume":28058100},{"timestamp":1660570200,"date":"2022-08-15","index":726,"close":13.53,"high":13.77,"low":12.69,"open":13.34,"volume":16205600},{"timestamp":1660656600,"date":"2022-08-16","index":727,"close":13.69,"high":14.32,"low":12.91,"open":13.38,"volume":15441300},{"timestamp":1660743000,"date":"2022-08-17","index":728,"close":12.94,"high":13.65,"low":12.85,"open":13.31,"volume":11485400},{"timestamp":1660829400,"date":"2022-08-18","index":729,"close":12.66,"high":12.86,"low":12.29,"open":12.86,"volume":11137500},{"timestamp":1660915800,"date":"2022-08-19","index":730,"close":11.71,"high":12.41,"low":11.36,"open":12.32,"volume":10943400},{"timestamp":1661175000,"date":"2022-08-22","index":731,"close":11.58,"high":11.75,"low":11.13,"open":11.38,"volume":10048900},{"timestamp":1661261400,"date":"2022-08-23","index":732,"close":11.2,"high":11.64,"low":10.78,"open":11.5,"volume":14795400},{"timestamp":1661347800,"date":"2022-08-24","index":733,"close":13.48,"high":13.66,"low":12.16,"open":12.35,"volume":83422100},{"timestamp":1661434200,"date":"2022-08-25","index":734,"close":11.01,"high":11.86,"low":10.65,"open":11.68,"volume":59490200}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":735,"close":10.61,"high":11.04,"low":10.12,"open":11.03,"volume":25524300},{"timestamp":1661779800,"date":"2022-08-29","index":736,"close":10.47,"high":10.92,"low":10.35,"open":10.48,"volume":15778600},{"timestamp":1661866200,"date":"2022-08-30","index":737,"close":9.58,"high":10.89,"low":9.52,"open":10.76,"volume":19154700},{"timestamp":1661952600,"date":"2022-08-31","index":738,"close":10.19,"high":10.27,"low":9.67,"open":9.75,"volume":30546900},{"timestamp":1662039000,"date":"2022-09-01","index":739,"close":10.28,"high":10.3,"low":9.65,"open":9.95,"volume":11753600},{"timestamp":1662125400,"date":"2022-09-02","index":740,"close":9.44,"high":10.47,"low":9.4,"open":10.31,"volume":16349200},{"timestamp":1662471000,"date":"2022-09-06","index":741,"close":8.69,"high":9.39,"low":8.68,"open":9.36,"volume":13447100},{"timestamp":1662557400,"date":"2022-09-07","index":742,"close":8.97,"high":9.15,"low":8.57,"open":8.6,"volume":9401900},{"timestamp":1662643800,"date":"2022-09-08","index":743,"close":9.1,"high":9.19,"low":8.64,"open":8.84,"volume":8157400},{"timestamp":1662730200,"date":"2022-09-09","index":744,"close":10.31,"high":10.39,"low":9.3,"open":9.3,"volume":18697800},{"timestamp":1662989400,"date":"2022-09-12","index":745,"close":11.05,"high":11.08,"low":10.24,"open":10.26,"volume":12914700}]},{"date":"2022-05-10","estimated":-0.83,"reported":-1.25,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":650,"close":19.02,"high":20.47,"low":18.91,"open":20.19,"volume":8822400},{"timestamp":1651066200,"date":"2022-04-27","index":651,"close":18.64,"high":19.5,"low":18.34,"open":18.55,"volume":7262000},{"timestamp":1651152600,"date":"2022-04-28","index":652,"close":18.47,"high":19.04,"low":17.38,"open":18.71,"volume":12648600},{"timestamp":1651239000,"date":"2022-04-29","index":653,"close":17.56,"high":19.93,"low":17.53,"open":18.84,"volume":11659900},{"timestamp":1651498200,"date":"2022-05-02","index":654,"close":18.73,"high":18.83,"low":17.21,"open":17.65,"volume":9323800},{"timestamp":1651584600,"date":"2022-05-03","index":655,"close":18.31,"high":18.85,"low":17.96,"open":18.44,"volume":9009200},{"timestamp":1651671000,"date":"2022-05-04","index":656,"close":18.71,"high":18.86,"low":16.78,"open":18.27,"volume":13104500},{"timestamp":1651757400,"date":"2022-05-05","index":657,"close":17.01,"high":18.53,"low":16.67,"open":18.53,"volume":10827500},{"timestamp":1651843800,"date":"2022-05-06","index":658,"close":15.7,"high":16.94,"low":14.7,"open":16.74,"volume":18179000},{"timestamp":1652103000,"date":"2022-05-09","index":659,"close":14.13,"high":15.61,"low":14.06,"open":15.34,"volume":15995000},{"timestamp":1652189400,"date":"2022-05-10","index":660,"close":12.9,"high":13.48,"low":11.25,"open":12.1,"volume":63037700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":661,"close":12.34,"high":13.94,"low":12.24,"open":13.33,"volume":28635700},{"timestamp":1652362200,"date":"2022-05-12","index":662,"close":13.62,"high":14.14,"low":11.8,"open":12.05,"volume":23504600},{"timestamp":1652448600,"date":"2022-05-13","index":663,"close":15.87,"high":15.9,"low":13.82,"open":13.89,"volume":23371300},{"timestamp":1652707800,"date":"2022-05-16","index":664,"close":15.48,"high":16.16,"low":15.26,"open":15.56,"volume":16844100},{"timestamp":1652794200,"date":"2022-05-17","index":665,"close":15.55,"high":16.22,"low":14.68,"open":15.83,"volume":19239400},{"timestamp":1652880600,"date":"2022-05-18","index":666,"close":14.42,"high":15.92,"low":14.31,"open":15.24,"volume":11321200},{"timestamp":1652967000,"date":"2022-05-19","index":667,"close":14.73,"high":15.07,"low":14.14,"open":14.28,"volume":11288900},{"timestamp":1653053400,"date":"2022-05-20","index":668,"close":14.51,"high":15.04,"low":13.68,"open":14.96,"volume":10296100},{"timestamp":1653312600,"date":"2022-05-23","index":669,"close":13.62,"high":14.58,"low":13.05,"open":14.58,"volume":9707100},{"timestamp":1653399000,"date":"2022-05-24","index":670,"close":12.52,"high":13.47,"low":12.34,"open":13.47,"volume":10298300},{"timestamp":1653485400,"date":"2022-05-25","index":671,"close":13.05,"high":13.27,"low":12.43,"open":12.43,"volume":12435800}]},{"date":"2022-02-08","estimated":-1.21,"reported":-1.36,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":587,"close":26.53,"high":29.71,"low":26.45,"open":29.04,"volume":30616400},{"timestamp":1643207400,"date":"2022-01-26","index":588,"close":24.75,"high":27.6,"low":24.67,"open":27.13,"volume":24816200},{"timestamp":1643293800,"date":"2022-01-27","index":589,"close":23.97,"high":25.57,"low":23.76,"open":24.8,"volume":20292900},{"timestamp":1643380200,"date":"2022-01-28","index":590,"close":25.64,"high":25.71,"low":22.81,"open":24,"volume":21521400},{"timestamp":1643639400,"date":"2022-01-31","index":591,"close":27.33,"high":27.66,"low":26.01,"open":26.55,"volume":24149000},{"timestamp":1643725800,"date":"2022-02-01","index":592,"close":28.02,"high":28.57,"low":26.59,"open":27.39,"volume":13796400},{"timestamp":1643812200,"date":"2022-02-02","index":593,"close":26.7,"high":27.9,"low":25.88,"open":27.9,"volume":15476900},{"timestamp":1643898600,"date":"2022-02-03","index":594,"close":24.25,"high":26.6,"low":24.19,"open":26.27,"volume":10447600},{"timestamp":1643985000,"date":"2022-02-04","index":595,"close":24.6,"high":24.79,"low":23.21,"open":24.66,"volume":25406200},{"timestamp":1644244200,"date":"2022-02-07","index":596,"close":29.75,"high":32.22,"low":27.91,"open":31.62,"volume":105815300},{"timestamp":1644330600,"date":"2022-02-08","index":597,"close":37.27,"high":40.35,"low":29.7,"open":30.2,"volume":246529100}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":598,"close":38.77,"high":38.93,"low":35.61,"open":36.52,"volume":78117400},{"timestamp":1644503400,"date":"2022-02-10","index":599,"close":37.46,"high":39.63,"low":36.41,"open":36.96,"volume":33704000},{"timestamp":1644589800,"date":"2022-02-11","index":600,"close":34.68,"high":37.3,"low":33.68,"open":36.81,"volume":29809300},{"timestamp":1644849000,"date":"2022-02-14","index":601,"close":32.83,"high":34.96,"low":32.18,"open":33.71,"volume":21832300},{"timestamp":1644935400,"date":"2022-02-15","index":602,"close":33.25,"high":33.65,"low":31.95,"open":33,"volume":16048200},{"timestamp":1645021800,"date":"2022-02-16","index":603,"close":32.05,"high":34.2,"low":31.53,"open":33.16,"volume":14457200},{"timestamp":1645108200,"date":"2022-02-17","index":604,"close":30.59,"high":33.01,"low":30.21,"open":31.97,"volume":11004000},{"timestamp":1645194600,"date":"2022-02-18","index":605,"close":29.63,"high":31.69,"low":29.08,"open":30.57,"volume":13085400},{"timestamp":1645540200,"date":"2022-02-22","index":606,"close":28.55,"high":30.31,"low":28.4,"open":29.48,"volume":10919900},{"timestamp":1645626600,"date":"2022-02-23","index":607,"close":27,"high":29.12,"low":26.7,"open":28.73,"volume":13930600},{"timestamp":1645713000,"date":"2022-02-24","index":608,"close":28.3,"high":28.6,"low":25.26,"open":25.5,"volume":20463600}]},{"date":"2021-11-04","estimated":-1.07,"reported":-1.21,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":522,"close":94.83,"high":95.59,"low":90.35,"open":90.41,"volume":7021600},{"timestamp":1634909400,"date":"2021-10-22","index":523,"close":93.83,"high":94.9,"low":92.18,"open":93.95,"volume":3926900},{"timestamp":1635168600,"date":"2021-10-25","index":524,"close":96.6,"high":97.53,"low":93.29,"open":93.5,"volume":5713200},{"timestamp":1635255000,"date":"2021-10-26","index":525,"close":93.46,"high":99.36,"low":92.2,"open":97.15,"volume":6124000},{"timestamp":1635341400,"date":"2021-10-27","index":526,"close":88.45,"high":93.42,"low":87.98,"open":93.26,"volume":5119800},{"timestamp":1635427800,"date":"2021-10-28","index":527,"close":90.31,"high":90.67,"low":88.53,"open":88.78,"volume":5461700},{"timestamp":1635514200,"date":"2021-10-29","index":528,"close":91.44,"high":92.49,"low":88.94,"open":89.91,"volume":6352400},{"timestamp":1635773400,"date":"2021-11-01","index":529,"close":92.83,"high":92.95,"low":89.86,"open":91.6,"volume":5482900},{"timestamp":1635859800,"date":"2021-11-02","index":530,"close":89.37,"high":92.75,"low":87.92,"open":92.75,"volume":7532200},{"timestamp":1635946200,"date":"2021-11-03","index":531,"close":89.9,"high":91.46,"low":88.79,"open":88.94,"volume":6263700},{"timestamp":1636032600,"date":"2021-11-04","index":532,"close":86.06,"high":90.49,"low":85.75,"open":90.39,"volume":21312600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":533,"close":55.64,"high":61.7,"low":55.21,"open":57.13,"volume":83569400},{"timestamp":1636381800,"date":"2021-11-08","index":534,"close":51.25,"high":53.6,"low":49.11,"open":53.36,"volume":52497900},{"timestamp":1636468200,"date":"2021-11-09","index":535,"close":50.13,"high":53,"low":48.93,"open":52.95,"volume":22802700},{"timestamp":1636554600,"date":"2021-11-10","index":536,"close":48.95,"high":51.41,"low":48.3,"open":49.77,"volume":16018600},{"timestamp":1636641000,"date":"2021-11-11","index":537,"close":50.52,"high":50.85,"low":47.57,"open":49.08,"volume":15780100},{"timestamp":1636727400,"date":"2021-11-12","index":538,"close":49.22,"high":51.39,"low":48.73,"open":50.67,"volume":8862700},{"timestamp":1636986600,"date":"2021-11-15","index":539,"close":47.49,"high":49.71,"low":46.7,"open":49.61,"volume":12812700},{"timestamp":1637073000,"date":"2021-11-16","index":540,"close":54.85,"high":54.94,"low":48.85,"open":50.09,"volume":73863000},{"timestamp":1637159400,"date":"2021-11-17","index":541,"close":51.13,"high":53.39,"low":50.81,"open":52.66,"volume":24285000},{"timestamp":1637245800,"date":"2021-11-18","index":542,"close":48.4,"high":51.8,"low":45.9,"open":51.23,"volume":24991600},{"timestamp":1637332200,"date":"2021-11-19","index":543,"close":47.14,"high":50.08,"low":47,"open":49.55,"volume":12695100}]},{"date":"2021-08-26","estimated":-0.45,"reported":-0.71,"pre":[{"timestamp":1628775000,"date":"2021-08-12","index":473,"close":112.64,"high":114.51,"low":111.66,"open":112.92,"volume":2448000},{"timestamp":1628861400,"date":"2021-08-13","index":474,"close":110.88,"high":113.08,"low":109.88,"open":112.13,"volume":3181200},{"timestamp":1629120600,"date":"2021-08-16","index":475,"close":110,"high":111.95,"low":107.19,"open":109.91,"volume":5927200},{"timestamp":1629207000,"date":"2021-08-17","index":476,"close":113.25,"high":113.72,"low":108.53,"open":109.31,"volume":4644500},{"timestamp":1629293400,"date":"2021-08-18","index":477,"close":110.65,"high":113.9,"low":109.76,"open":113.45,"volume":3780800},{"timestamp":1629379800,"date":"2021-08-19","index":478,"close":107.8,"high":110.05,"low":107.41,"open":109.11,"volume":3907700},{"timestamp":1629466200,"date":"2021-08-20","index":479,"close":108.07,"high":111.02,"low":107.85,"open":109,"volume":4552000},{"timestamp":1629725400,"date":"2021-08-23","index":480,"close":106.59,"high":108.05,"low":105.34,"open":105.65,"volume":6596300},{"timestamp":1629811800,"date":"2021-08-24","index":481,"close":113.71,"high":114.26,"low":110.01,"open":110.29,"volume":7034200},{"timestamp":1629898200,"date":"2021-08-25","index":482,"close":116.25,"high":116.62,"low":112.56,"open":113,"volume":4410000},{"timestamp":1629984600,"date":"2021-08-26","index":483,"close":114.09,"high":120.62,"low":113.35,"open":116.5,"volume":14720200}],"post":[{"timestamp":1630071000,"date":"2021-08-27","index":484,"close":104.34,"high":108.8,"low":102.91,"open":108.05,"volume":31932400},{"timestamp":1630330200,"date":"2021-08-30","index":485,"close":101.48,"high":105.24,"low":100.55,"open":103.75,"volume":11769600},{"timestamp":1630416600,"date":"2021-08-31","index":486,"close":100.19,"high":103.14,"low":99.1,"open":100.26,"volume":9805100},{"timestamp":1630503000,"date":"2021-09-01","index":487,"close":100.04,"high":101.75,"low":98.29,"open":99.91,"volume":9293600},{"timestamp":1630589400,"date":"2021-09-02","index":488,"close":101,"high":102.28,"low":99.56,"open":100.18,"volume":8577100},{"timestamp":1630675800,"date":"2021-09-03","index":489,"close":98.56,"high":101.35,"low":96.95,"open":100.86,"volume":8255900},{"timestamp":1631021400,"date":"2021-09-07","index":490,"close":96.48,"high":98.89,"low":96.06,"open":98.1,"volume":5734900},{"timestamp":1631107800,"date":"2021-09-08","index":491,"close":97.5,"high":99.12,"low":96.06,"open":96.2,"volume":5426300},{"timestamp":1631194200,"date":"2021-09-09","index":492,"close":107.08,"high":107.79,"low":98.87,"open":99.19,"volume":16954000},{"timestamp":1631280600,"date":"2021-09-10","index":493,"close":114.39,"high":118.61,"low":106.54,"open":106.91,"volume":22449500},{"timestamp":1631539800,"date":"2021-09-13","index":494,"close":111.51,"high":114.5,"low":110.11,"open":113.67,"volume":8518300}]},{"date":"2021-05-05","estimated":-0.12,"reported":-0.03,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":394,"close":99.93,"high":104.25,"low":99.12,"open":103.29,"volume":16621100},{"timestamp":1619098200,"date":"2021-04-22","index":395,"close":101.49,"high":105.08,"low":100.03,"open":101.16,"volume":14597500},{"timestamp":1619184600,"date":"2021-04-23","index":396,"close":101.07,"high":103.59,"low":99.74,"open":102.38,"volume":10151900},{"timestamp":1619443800,"date":"2021-04-26","index":397,"close":103.27,"high":103.27,"low":100.41,"open":102.66,"volume":8022700},{"timestamp":1619530200,"date":"2021-04-27","index":398,"close":102.34,"high":104.39,"low":101.36,"open":103.99,"volume":5712600},{"timestamp":1619616600,"date":"2021-04-28","index":399,"close":103.22,"high":104.39,"low":100.27,"open":101.71,"volume":6288800},{"timestamp":1619703000,"date":"2021-04-29","index":400,"close":98.9,"high":103.44,"low":96.54,"open":103.2,"volume":13344300},{"timestamp":1619789400,"date":"2021-04-30","index":401,"close":98.35,"high":101.4,"low":97.25,"open":97.65,"volume":8767200},{"timestamp":1620048600,"date":"2021-05-03","index":402,"close":95.84,"high":99.82,"low":95.31,"open":98.26,"volume":7059000},{"timestamp":1620135000,"date":"2021-05-04","index":403,"close":96.7,"high":97.27,"low":92.72,"open":95,"volume":9224500},{"timestamp":1620221400,"date":"2021-05-05","index":404,"close":82.62,"high":98.8,"low":81.41,"open":97.75,"volume":84914500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":405,"close":83.78,"high":85.38,"low":80.48,"open":80.5,"volume":46079400},{"timestamp":1620394200,"date":"2021-05-07","index":406,"close":83.81,"high":92.02,"low":82.91,"open":89.55,"volume":62105000},{"timestamp":1620653400,"date":"2021-05-10","index":407,"close":87.49,"high":88.27,"low":81.06,"open":82.59,"volume":38641900},{"timestamp":1620739800,"date":"2021-05-11","index":408,"close":91.01,"high":91.38,"low":83.63,"open":84.14,"volume":25425900},{"timestamp":1620826200,"date":"2021-05-12","index":409,"close":89.35,"high":92.59,"low":86.51,"open":88.5,"volume":28848500},{"timestamp":1620912600,"date":"2021-05-13","index":410,"close":95.29,"high":95.55,"low":90.53,"open":90.69,"volume":28794600},{"timestamp":1620999000,"date":"2021-05-14","index":411,"close":96.58,"high":97.8,"low":92.9,"open":95.64,"volume":18743800},{"timestamp":1621258200,"date":"2021-05-17","index":412,"close":92.29,"high":96.97,"low":89.43,"open":95.85,"volume":17851500},{"timestamp":1621344600,"date":"2021-05-18","index":413,"close":95.19,"high":97.85,"low":92.55,"open":92.96,"volume":17131300},{"timestamp":1621431000,"date":"2021-05-19","index":414,"close":96.55,"high":97.57,"low":92.63,"open":93.35,"volume":14793300},{"timestamp":1621517400,"date":"2021-05-20","index":415,"close":100.46,"high":100.75,"low":97.8,"open":98.2,"volume":11665400}]},{"date":"2021-02-04","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":332,"close":158.13,"high":159.7,"low":153.14,"open":155.78,"volume":4351400},{"timestamp":1611325800,"date":"2021-01-22","index":333,"close":159.75,"high":160.41,"low":155.94,"open":157.67,"volume":3226100},{"timestamp":1611585000,"date":"2021-01-25","index":334,"close":157.14,"high":166.57,"low":156.7,"open":160.85,"volume":6611700},{"timestamp":1611671400,"date":"2021-01-26","index":335,"close":147.79,"high":158.67,"low":147.49,"open":156.5,"volume":6664700},{"timestamp":1611757800,"date":"2021-01-27","index":336,"close":144.96,"high":150.64,"low":139.02,"open":146.46,"volume":7359200},{"timestamp":1611844200,"date":"2021-01-28","index":337,"close":145.83,"high":150.46,"low":143.42,"open":145.13,"volume":6281500},{"timestamp":1611930600,"date":"2021-01-29","index":338,"close":146.13,"high":149.21,"low":142.37,"open":144.97,"volume":4580800},{"timestamp":1612189800,"date":"2021-02-01","index":339,"close":146.79,"high":150.3,"low":144.55,"open":147.7,"volume":5087500},{"timestamp":1612276200,"date":"2021-02-02","index":340,"close":147.73,"high":150.97,"low":145.01,"open":148.64,"volume":5315400},{"timestamp":1612362600,"date":"2021-02-03","index":341,"close":147.17,"high":150.77,"low":145.59,"open":149.51,"volume":4095000},{"timestamp":1612449000,"date":"2021-02-04","index":342,"close":157.53,"high":157.83,"low":148.01,"open":148.57,"volume":11604100}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":343,"close":148.3,"high":151.79,"low":142.7,"open":149,"volume":23157400},{"timestamp":1612794600,"date":"2021-02-08","index":344,"close":144.99,"high":149.46,"low":143.33,"open":148.84,"volume":11373300},{"timestamp":1612881000,"date":"2021-02-09","index":345,"close":147.76,"high":149.92,"low":145.1,"open":147.01,"volume":7611900},{"timestamp":1612967400,"date":"2021-02-10","index":346,"close":145.04,"high":150.5,"low":143.45,"open":148.75,"volume":5936900},{"timestamp":1613053800,"date":"2021-02-11","index":347,"close":146.48,"high":148.04,"low":144.03,"open":146.66,"volume":4286500},{"timestamp":1613140200,"date":"2021-02-12","index":348,"close":154.67,"high":154.83,"low":144.88,"open":145.95,"volume":7844200},{"timestamp":1613485800,"date":"2021-02-16","index":349,"close":145.88,"high":155.52,"low":145.72,"open":155.5,"volume":6758500},{"timestamp":1613572200,"date":"2021-02-17","index":350,"close":139.23,"high":145.6,"low":135.03,"open":145.17,"volume":10626000},{"timestamp":1613658600,"date":"2021-02-18","index":351,"close":138.45,"high":140.66,"low":135.2,"open":136.13,"volume":5947600},{"timestamp":1613745000,"date":"2021-02-19","index":352,"close":139.71,"high":141.67,"low":137.85,"open":139.66,"volume":4229600},{"timestamp":1614004200,"date":"2021-02-22","index":353,"close":125.75,"high":138.61,"low":125.08,"open":137.32,"volume":9730200}]},{"date":"2020-11-05","estimated":0.11,"reported":0.2,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":271,"close":120.8,"high":126.59,"low":118.61,"open":119.75,"volume":24320500},{"timestamp":1603459800,"date":"2020-10-23","index":272,"close":122.53,"high":123.65,"low":117.58,"open":121.1,"volume":11544100},{"timestamp":1603719000,"date":"2020-10-26","index":273,"close":118.1,"high":125.65,"low":116.1,"open":123.02,"volume":11917900},{"timestamp":1603805400,"date":"2020-10-27","index":274,"close":121.15,"high":122.53,"low":118.31,"open":120.36,"volume":8627000},{"timestamp":1603891800,"date":"2020-10-28","index":275,"close":122.12,"high":124.34,"low":119.56,"open":122.11,"volume":9233800},{"timestamp":1603978200,"date":"2020-10-29","index":276,"close":115.91,"high":124.9,"low":114.24,"open":124.3,"volume":11407600},{"timestamp":1604064600,"date":"2020-10-30","index":277,"close":110.21,"high":116.21,"low":109.01,"open":114.1,"volume":10997000},{"timestamp":1604327400,"date":"2020-11-02","index":278,"close":113.44,"high":116.32,"low":110.92,"open":112.36,"volume":8774200},{"timestamp":1604413800,"date":"2020-11-03","index":279,"close":111.7,"high":114.05,"low":110.13,"open":113.51,"volume":9413600},{"timestamp":1604500200,"date":"2020-11-04","index":280,"close":118.6,"high":118.93,"low":112.96,"open":113.99,"volume":8066200},{"timestamp":1604586600,"date":"2020-11-05","index":281,"close":126.63,"high":126.91,"low":117.82,"open":122.93,"volume":16320200}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":282,"close":125.46,"high":132.79,"low":122.49,"open":123,"volume":24201800},{"timestamp":1604932200,"date":"2020-11-09","index":283,"close":100.01,"high":108.48,"low":94.12,"open":106.69,"volume":42202900},{"timestamp":1605018600,"date":"2020-11-10","index":284,"close":105.21,"high":108.65,"low":92.03,"open":103.1,"volume":39736600},{"timestamp":1605105000,"date":"2020-11-11","index":285,"close":106.21,"high":107.35,"low":99.83,"open":103,"volume":27922300},{"timestamp":1605191400,"date":"2020-11-12","index":286,"close":108.72,"high":112,"low":106.45,"open":107.11,"volume":17005100},{"timestamp":1605277800,"date":"2020-11-13","index":287,"close":100.79,"high":109.69,"low":99.5,"open":109.03,"volume":16121200},{"timestamp":1605537000,"date":"2020-11-16","index":288,"close":101.9,"high":102.06,"low":95.86,"open":97.3,"volume":16488700},{"timestamp":1605623400,"date":"2020-11-17","index":289,"close":102.49,"high":102.78,"low":99.63,"open":102.33,"volume":10050000},{"timestamp":1605709800,"date":"2020-11-18","index":290,"close":104.49,"high":105.56,"low":100.26,"open":101.49,"volume":11144400},{"timestamp":1605796200,"date":"2020-11-19","index":291,"close":105.26,"high":106.42,"low":102.78,"open":104.1,"volume":9678900},{"timestamp":1605882600,"date":"2020-11-20","index":292,"close":110.9,"high":112.81,"low":104.2,"open":106,"volume":17323900}]},{"date":"2020-09-10","estimated":0.1,"reported":0.27,"pre":[{"timestamp":1598448600,"date":"2020-08-26","index":231,"close":67.3,"high":68.61,"low":66.74,"open":66.97,"volume":4663600},{"timestamp":1598535000,"date":"2020-08-27","index":232,"close":70.3,"high":72.41,"low":68.06,"open":72.4,"volume":12952800},{"timestamp":1598621400,"date":"2020-08-28","index":233,"close":75.96,"high":77.46,"low":72.25,"open":72.41,"volume":15402900},{"timestamp":1598880600,"date":"2020-08-31","index":234,"close":76.67,"high":77.8,"low":75.41,"open":76,"volume":15742500},{"timestamp":1598967000,"date":"2020-09-01","index":235,"close":83.67,"high":84.63,"low":78,"open":78.39,"volume":13193200},{"timestamp":1599053400,"date":"2020-09-02","index":236,"close":91.06,"high":92.5,"low":84.25,"open":91.8,"volume":26695500},{"timestamp":1599139800,"date":"2020-09-03","index":237,"close":82.28,"high":87.9,"low":80.51,"open":87.8,"volume":14010200},{"timestamp":1599226200,"date":"2020-09-04","index":238,"close":80.63,"high":84.97,"low":72.11,"open":81.55,"volume":16784900},{"timestamp":1599571800,"date":"2020-09-08","index":239,"close":85.6,"high":91.84,"low":79.29,"open":79.38,"volume":32732800},{"timestamp":1599658200,"date":"2020-09-09","index":240,"close":91.17,"high":92.08,"low":86.22,"open":90.16,"volume":30086900},{"timestamp":1599744600,"date":"2020-09-10","index":241,"close":87.75,"high":98.61,"low":86.38,"open":93.55,"volume":55832600}],"post":[{"timestamp":1599831000,"date":"2020-09-11","index":242,"close":84.04,"high":98.11,"low":83.58,"open":98.11,"volume":87398100},{"timestamp":1600090200,"date":"2020-09-14","index":243,"close":82.01,"high":83.5,"low":78.83,"open":81.72,"volume":52982500},{"timestamp":1600176600,"date":"2020-09-15","index":244,"close":85.45,"high":88.5,"low":82.5,"open":83.5,"volume":67929300},{"timestamp":1600263000,"date":"2020-09-16","index":245,"close":82.59,"high":86.35,"low":82.2,"open":83.77,"volume":25174500},{"timestamp":1600349400,"date":"2020-09-17","index":246,"close":85.2,"high":85.7,"low":79.02,"open":79.69,"volume":30607900},{"timestamp":1600435800,"date":"2020-09-18","index":247,"close":89.7,"high":90.01,"low":83.28,"open":85.25,"volume":44309600},{"timestamp":1600695000,"date":"2020-09-21","index":248,"close":94.8,"high":96.5,"low":87.78,"open":89.4,"volume":51263700},{"timestamp":1600781400,"date":"2020-09-22","index":249,"close":94.39,"high":94.65,"low":88.43,"open":90.33,"volume":43455600},{"timestamp":1600867800,"date":"2020-09-23","index":250,"close":95.23,"high":100.44,"low":93.91,"open":95.81,"volume":55375400},{"timestamp":1600954200,"date":"2020-09-24","index":251,"close":88.56,"high":95.25,"low":88,"open":93.9,"volume":34327800},{"timestamp":1601040600,"date":"2020-09-25","index":252,"close":97.73,"high":98.48,"low":90.5,"open":90.76,"volume":45866000}]},{"date":"2020-05-06","estimated":-0.18,"reported":-0.2,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":143,"close":31.18,"high":32.02,"low":30.42,"open":31.8,"volume":5476100},{"timestamp":1587648600,"date":"2020-04-23","index":144,"close":29.89,"high":31.75,"low":29.33,"open":31.16,"volume":6794100},{"timestamp":1587735000,"date":"2020-04-24","index":145,"close":31.74,"high":33.02,"low":30.01,"open":30.25,"volume":14815100},{"timestamp":1587994200,"date":"2020-04-27","index":146,"close":31.78,"high":33.74,"low":31.73,"open":32.44,"volume":6948400},{"timestamp":1588080600,"date":"2020-04-28","index":147,"close":30,"high":32.17,"low":29.8,"open":31.94,"volume":7577300},{"timestamp":1588167000,"date":"2020-04-29","index":148,"close":31.89,"high":32.2,"low":29.64,"open":29.67,"volume":6454900},{"timestamp":1588253400,"date":"2020-04-30","index":149,"close":31.5,"high":32.49,"low":31.2,"open":32.44,"volume":3339600},{"timestamp":1588339800,"date":"2020-05-01","index":150,"close":32.05,"high":32.66,"low":30.7,"open":31.03,"volume":4531900},{"timestamp":1588599000,"date":"2020-05-04","index":151,"close":33.9,"high":34.17,"low":32.03,"open":32.36,"volume":8916500},{"timestamp":1588685400,"date":"2020-05-05","index":152,"close":36.22,"high":36.36,"low":34.25,"open":34.96,"volume":16784700},{"timestamp":1588771800,"date":"2020-05-06","index":153,"close":38.03,"high":39.26,"low":35.21,"open":36.83,"volume":27262600}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":154,"close":44.12,"high":45.7,"low":40.8,"open":45.69,"volume":53226000},{"timestamp":1588944600,"date":"2020-05-08","index":155,"close":43,"high":43.27,"low":41.27,"open":42.11,"volume":21716300},{"timestamp":1589203800,"date":"2020-05-11","index":156,"close":42.8,"high":44.35,"low":42.01,"open":42.51,"volume":12684500},{"timestamp":1589290200,"date":"2020-05-12","index":157,"close":46.17,"high":47.83,"low":44.05,"open":44.32,"volume":25236500},{"timestamp":1589376600,"date":"2020-05-13","index":158,"close":45.17,"high":46.8,"low":42.39,"open":46.69,"volume":15197600},{"timestamp":1589463000,"date":"2020-05-14","index":159,"close":45.11,"high":47.38,"low":44.81,"open":45.39,"volume":12971100},{"timestamp":1589549400,"date":"2020-05-15","index":160,"close":48.42,"high":49.68,"low":45.13,"open":45.25,"volume":15808900},{"timestamp":1589808600,"date":"2020-05-18","index":161,"close":43.61,"high":48.22,"low":43.4,"open":47.29,"volume":16859100},{"timestamp":1589895000,"date":"2020-05-19","index":162,"close":44.8,"high":45.35,"low":44,"open":45.08,"volume":7668000},{"timestamp":1589981400,"date":"2020-05-20","index":163,"close":45.11,"high":45.89,"low":44.13,"open":44.85,"volume":5450300},{"timestamp":1590067800,"date":"2020-05-21","index":164,"close":45.3,"high":45.67,"low":44.03,"open":44.98,"volume":4292700}]},{"date":"2020-02-05","estimated":-0.35,"reported":-0.2,"pre":[{"timestamp":1579703400,"date":"2020-01-22","index":80,"close":30.68,"high":33.2,"low":30.53,"open":32.32,"volume":5374900},{"timestamp":1579789800,"date":"2020-01-23","index":81,"close":30.06,"high":31.59,"low":29.96,"open":30.69,"volume":3268500},{"timestamp":1579876200,"date":"2020-01-24","index":82,"close":30.5,"high":30.77,"low":28.85,"open":30.08,"volume":5259000},{"timestamp":1580135400,"date":"2020-01-27","index":83,"close":31.25,"high":31.38,"low":29.2,"open":29.67,"volume":4228500},{"timestamp":1580221800,"date":"2020-01-28","index":84,"close":31.38,"high":31.65,"low":30.56,"open":31.56,"volume":3737900},{"timestamp":1580308200,"date":"2020-01-29","index":85,"close":31.5,"high":32.36,"low":30.81,"open":32.36,"volume":3508500},{"timestamp":1580394600,"date":"2020-01-30","index":86,"close":32.26,"high":32.3,"low":31.25,"open":31.25,"volume":3785400},{"timestamp":1580481000,"date":"2020-01-31","index":87,"close":32.36,"high":32.52,"low":31.02,"open":32.25,"volume":3366300},{"timestamp":1580740200,"date":"2020-02-03","index":88,"close":33.37,"high":33.5,"low":31.94,"open":32.87,"volume":4807800},{"timestamp":1580826600,"date":"2020-02-04","index":89,"close":33.47,"high":34.6,"low":33.28,"open":33.91,"volume":7687600},{"timestamp":1580913000,"date":"2020-02-05","index":90,"close":32.7,"high":34.09,"low":31.64,"open":34.04,"volume":9397700}],"post":[{"timestamp":1580999400,"date":"2020-02-06","index":91,"close":29,"high":30.75,"low":28.82,"open":29.94,"volume":12108500},{"timestamp":1581085800,"date":"2020-02-07","index":92,"close":27.86,"high":28.59,"low":27.05,"open":28.59,"volume":7796900},{"timestamp":1581345000,"date":"2020-02-10","index":93,"close":28.6,"high":29.06,"low":27.62,"open":27.83,"volume":3770500},{"timestamp":1581431400,"date":"2020-02-11","index":94,"close":28.65,"high":29.18,"low":28.2,"open":28.75,"volume":2413300},{"timestamp":1581517800,"date":"2020-02-12","index":95,"close":28.34,"high":29.21,"low":28.25,"open":28.84,"volume":2460300},{"timestamp":1581604200,"date":"2020-02-13","index":96,"close":28.85,"high":30.27,"low":27.4,"open":28.2,"volume":6879000},{"timestamp":1581690600,"date":"2020-02-14","index":97,"close":27.66,"high":28.89,"low":27.5,"open":28.89,"volume":2947500},{"timestamp":1582036200,"date":"2020-02-18","index":98,"close":27.08,"high":27.88,"low":26.84,"open":27.5,"volume":2668400},{"timestamp":1582122600,"date":"2020-02-19","index":99,"close":27.1,"high":27.69,"low":26.8,"open":27.3,"volume":3331200},{"timestamp":1582209000,"date":"2020-02-20","index":100,"close":26.98,"high":27.8,"low":26.6,"open":27.1,"volume":3733700},{"timestamp":1582295400,"date":"2020-02-21","index":101,"close":25.49,"high":26.9,"low":25.32,"open":26.81,"volume":5795900}]},{"date":"2019-11-05","estimated":-0.44,"reported":-1.29,"pre":[{"timestamp":1571751000,"date":"2019-10-22","index":18,"close":21.16,"high":22.7,"low":20.93,"open":22.67,"volume":5875400},{"timestamp":1571837400,"date":"2019-10-23","index":19,"close":21.08,"high":21.74,"low":20.46,"open":21.13,"volume":4938000},{"timestamp":1571923800,"date":"2019-10-24","index":20,"close":21.34,"high":21.45,"low":20.7,"open":21.24,"volume":2684500},{"timestamp":1572010200,"date":"2019-10-25","index":21,"close":22.4,"high":23.09,"low":21,"open":21.13,"volume":2517700},{"timestamp":1572269400,"date":"2019-10-28","index":22,"close":21.46,"high":22.67,"low":21.45,"open":22.55,"volume":4159900},{"timestamp":1572355800,"date":"2019-10-29","index":23,"close":23.18,"high":24.16,"low":21.43,"open":21.57,"volume":5125200},{"timestamp":1572442200,"date":"2019-10-30","index":24,"close":23.72,"high":23.74,"low":22.66,"open":23.32,"volume":2481800},{"timestamp":1572528600,"date":"2019-10-31","index":25,"close":23.87,"high":23.94,"low":22.91,"open":23.49,"volume":1910100},{"timestamp":1572615000,"date":"2019-11-01","index":26,"close":24.99,"high":25.3,"low":23.75,"open":23.87,"volume":4894700},{"timestamp":1572877800,"date":"2019-11-04","index":27,"close":24.61,"high":26.5,"low":23.54,"open":25.3,"volume":5985100},{"timestamp":1572964200,"date":"2019-11-05","index":28,"close":22.74,"high":24.25,"low":22.25,"open":24.05,"volume":13499900}],"post":[{"timestamp":1573050600,"date":"2019-11-06","index":29,"close":23.02,"high":23.2,"low":22.29,"open":22.93,"volume":3778400},{"timestamp":1573137000,"date":"2019-11-07","index":30,"close":22.63,"high":23.31,"low":22.41,"open":23.02,"volume":2818800},{"timestamp":1573223400,"date":"2019-11-08","index":31,"close":23.52,"high":23.55,"low":22.25,"open":22.45,"volume":2897100},{"timestamp":1573482600,"date":"2019-11-11","index":32,"close":24.04,"high":24.17,"low":22.45,"open":23.44,"volume":2895700},{"timestamp":1573569000,"date":"2019-11-12","index":33,"close":24.69,"high":24.99,"low":24.19,"open":24.32,"volume":2374800},{"timestamp":1573655400,"date":"2019-11-13","index":34,"close":25.98,"high":26.85,"low":24.15,"open":24.46,"volume":6242500},{"timestamp":1573741800,"date":"2019-11-14","index":35,"close":25.93,"high":26.26,"low":25.4,"open":26.2,"volume":3036300},{"timestamp":1573828200,"date":"2019-11-15","index":36,"close":27.23,"high":28.82,"low":25.71,"open":26.01,"volume":7295000},{"timestamp":1574087400,"date":"2019-11-18","index":37,"close":30.25,"high":30.36,"low":26.24,"open":27.34,"volume":9065200},{"timestamp":1574173800,"date":"2019-11-19","index":38,"close":29.24,"high":32.01,"low":28.8,"open":29.99,"volume":6946000},{"timestamp":1574260200,"date":"2019-11-20","index":39,"close":29.1,"high":29.99,"low":27.75,"open":29.09,"volume":2565100}]}] diff --git a/data/SBUX_full.json b/data/SBUX_full.json index 15ef76bdd..befffdbfb 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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.03,"reported":null,"pre":[],"post":[]},{"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":"2000-11-16","estimated":0.03,"reported":0.03,"pre":[{"timestamp":973089000,"date":"2000-11-01","index":2110,"close":5.57,"high":5.65,"low":5.38,"open":5.54,"volume":33812000},{"timestamp":973175400,"date":"2000-11-02","index":2111,"close":5.63,"high":5.63,"low":5.47,"open":5.59,"volume":20412800},{"timestamp":973261800,"date":"2000-11-03","index":2112,"close":5.85,"high":5.91,"low":5.63,"open":5.63,"volume":40005600},{"timestamp":973521000,"date":"2000-11-06","index":2113,"close":5.84,"high":5.99,"low":5.77,"open":5.89,"volume":22116800},{"timestamp":973607400,"date":"2000-11-07","index":2114,"close":5.88,"high":5.9,"low":5.75,"open":5.8,"volume":19873600},{"timestamp":973693800,"date":"2000-11-08","index":2115,"close":5.6,"high":5.88,"low":5.57,"open":5.88,"volume":14448800},{"timestamp":973780200,"date":"2000-11-09","index":2116,"close":5.6,"high":5.63,"low":5.41,"open":5.55,"volume":13647200},{"timestamp":973866600,"date":"2000-11-10","index":2117,"close":5.56,"high":5.74,"low":5.5,"open":5.52,"volume":11436000},{"timestamp":974125800,"date":"2000-11-13","index":2118,"close":5.55,"high":5.65,"low":5.44,"open":5.52,"volume":20224800},{"timestamp":974212200,"date":"2000-11-14","index":2119,"close":5.88,"high":5.88,"low":5.55,"open":5.57,"volume":19925600},{"timestamp":974298600,"date":"2000-11-15","index":2120,"close":5.95,"high":6.03,"low":5.84,"open":5.88,"volume":12563200}],"post":[{"timestamp":974385000,"date":"2000-11-16","index":2121,"close":5.78,"high":5.93,"low":5.67,"open":5.91,"volume":17789600},{"timestamp":974471400,"date":"2000-11-17","index":2122,"close":5.99,"high":6.1,"low":5.56,"open":5.66,"volume":33911200},{"timestamp":974730600,"date":"2000-11-20","index":2123,"close":6.23,"high":6.35,"low":5.9,"open":5.93,"volume":51668000},{"timestamp":974817000,"date":"2000-11-21","index":2124,"close":5.93,"high":6.01,"low":5.76,"open":5.97,"volume":31701600},{"timestamp":974903400,"date":"2000-11-22","index":2125,"close":6.09,"high":6.16,"low":5.81,"open":5.84,"volume":25408000},{"timestamp":975076200,"date":"2000-11-24","index":2126,"close":6,"high":6.12,"low":5.97,"open":6.09,"volume":5340800},{"timestamp":975335400,"date":"2000-11-27","index":2127,"close":5.63,"high":5.97,"low":5.48,"open":5.96,"volume":27276000},{"timestamp":975421800,"date":"2000-11-28","index":2128,"close":5.57,"high":5.77,"low":5.54,"open":5.58,"volume":20408000},{"timestamp":975508200,"date":"2000-11-29","index":2129,"close":5.69,"high":5.74,"low":5.58,"open":5.64,"volume":23116800},{"timestamp":975594600,"date":"2000-11-30","index":2130,"close":5.7,"high":5.78,"low":5.59,"open":5.63,"volume":22667200},{"timestamp":975681000,"date":"2000-12-01","index":2131,"close":5.53,"high":5.8,"low":5.47,"open":5.78,"volume":18218400}]}] +[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.03,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"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 cee4fe315..e9a050576 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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.03,"reported":null,"pre":[],"post":[]},{"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":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.03,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"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}]}] diff --git a/data/SPOT_full.json b/data/SPOT_full.json index 1209416ea..599482a09 100644 --- a/data/SPOT_full.json +++ b/data/SPOT_full.json @@ -1 +1 @@ -[{"date":"2024-11-12","estimated":1.89,"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":[]}] +[{"date":"2024-11-12","estimated":1.88,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.84,"pre":[],"post":[]}] diff --git a/data/SPOT_partial.json b/data/SPOT_partial.json index c64c797cf..cae8cb917 100644 --- a/data/SPOT_partial.json +++ b/data/SPOT_partial.json @@ -1 +1 @@ -[{"date":"2024-11-12","estimated":1.89,"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":"2024-11-12","estimated":1.88,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]}] diff --git a/data/SQ_full.json b/data/SQ_full.json index 1a815c931..a6d513f81 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":"2024-10-31","estimated":0.88,"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":[]}] +[{"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":"2024-10-31","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 7452986c8..86ea4ef8c 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":"2024-10-31","estimated":0.88,"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":"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":"2024-10-31","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/TBLT_full.json b/data/TBLT_full.json index 75a19fb16..13df7b925 100644 --- a/data/TBLT_full.json +++ b/data/TBLT_full.json @@ -1 +1 @@ -[{"date":"2024-11-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":-29.25,"reported":null,"pre":[],"post":[]},{"date":"2023-11-20","estimated":-0.46,"reported":-0.25,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":1239,"close":12.41,"high":13,"low":12.35,"open":12.94,"volume":3685},{"timestamp":1699367400,"date":"2023-11-07","index":1240,"close":11.96,"high":12.74,"low":11.83,"open":12.68,"volume":3946},{"timestamp":1699453800,"date":"2023-11-08","index":1241,"close":11.7,"high":12.15,"low":11.38,"open":11.7,"volume":4069},{"timestamp":1699540200,"date":"2023-11-09","index":1242,"close":11.18,"high":12.02,"low":11.05,"open":11.7,"volume":4046},{"timestamp":1699626600,"date":"2023-11-10","index":1243,"close":11.18,"high":11.51,"low":11.05,"open":11.38,"volume":3140},{"timestamp":1699885800,"date":"2023-11-13","index":1244,"close":11.83,"high":12.02,"low":11.05,"open":11.7,"volume":5591},{"timestamp":1699972200,"date":"2023-11-14","index":1245,"close":12.35,"high":12.68,"low":11.77,"open":12.02,"volume":8837},{"timestamp":1700058600,"date":"2023-11-15","index":1246,"close":11.96,"high":12.35,"low":10.85,"open":12.35,"volume":7054},{"timestamp":1700145000,"date":"2023-11-16","index":1247,"close":11.96,"high":12.28,"low":11.38,"open":11.9,"volume":2374},{"timestamp":1700231400,"date":"2023-11-17","index":1248,"close":11.7,"high":12.02,"low":11.31,"open":12.02,"volume":3092},{"timestamp":1700490600,"date":"2023-11-20","index":1249,"close":11.83,"high":12.61,"low":11.7,"open":12.02,"volume":7100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":1250,"close":11.38,"high":12.28,"low":11.24,"open":11.7,"volume":2926},{"timestamp":1700663400,"date":"2023-11-22","index":1251,"close":11.05,"high":11.64,"low":11.05,"open":11.38,"volume":4858},{"timestamp":1700836200,"date":"2023-11-24","index":1252,"close":11.44,"high":11.57,"low":11.05,"open":11.38,"volume":1186},{"timestamp":1701095400,"date":"2023-11-27","index":1253,"close":11.31,"high":11.7,"low":11.31,"open":11.64,"volume":2185},{"timestamp":1701181800,"date":"2023-11-28","index":1254,"close":11.24,"high":11.57,"low":11.18,"open":11.31,"volume":2752},{"timestamp":1701268200,"date":"2023-11-29","index":1255,"close":11.24,"high":11.64,"low":11.05,"open":11.24,"volume":2605},{"timestamp":1701354600,"date":"2023-11-30","index":1256,"close":10.92,"high":11.64,"low":10.92,"open":11.57,"volume":3238},{"timestamp":1701441000,"date":"2023-12-01","index":1257,"close":11.18,"high":11.7,"low":10.98,"open":11.7,"volume":3243},{"timestamp":1701700200,"date":"2023-12-04","index":1258,"close":11.57,"high":11.64,"low":11.11,"open":11.57,"volume":2898},{"timestamp":1701786600,"date":"2023-12-05","index":1259,"close":12.15,"high":15.08,"low":11.11,"open":11.57,"volume":71917},{"timestamp":1701873000,"date":"2023-12-06","index":1260,"close":11.7,"high":12.02,"low":11.38,"open":11.96,"volume":7066}]},{"date":"2023-08-21","estimated":-0.57,"reported":-0.36,"pre":[{"timestamp":1691415000,"date":"2023-08-07","index":1175,"close":21.84,"high":24.57,"low":20.86,"open":24.05,"volume":16365},{"timestamp":1691501400,"date":"2023-08-08","index":1176,"close":23.14,"high":23.66,"low":21.71,"open":22.56,"volume":10843},{"timestamp":1691587800,"date":"2023-08-09","index":1177,"close":22.49,"high":23.73,"low":20.8,"open":23.27,"volume":10134},{"timestamp":1691674200,"date":"2023-08-10","index":1178,"close":21.71,"high":22.68,"low":21.45,"open":21.91,"volume":4674},{"timestamp":1691760600,"date":"2023-08-11","index":1179,"close":21.45,"high":22.1,"low":20.93,"open":21.71,"volume":4194},{"timestamp":1692019800,"date":"2023-08-14","index":1180,"close":20.8,"high":22.1,"low":20.48,"open":22.03,"volume":6754},{"timestamp":1692106200,"date":"2023-08-15","index":1181,"close":17.29,"high":19.63,"low":16.38,"open":19.5,"volume":39517},{"timestamp":1692192600,"date":"2023-08-16","index":1182,"close":17.42,"high":18.07,"low":16.83,"open":17.29,"volume":12998},{"timestamp":1692279000,"date":"2023-08-17","index":1183,"close":17.42,"high":18.2,"low":17.16,"open":17.88,"volume":7312},{"timestamp":1692365400,"date":"2023-08-18","index":1184,"close":17.68,"high":17.75,"low":17.23,"open":17.55,"volume":8254},{"timestamp":1692624600,"date":"2023-08-21","index":1185,"close":17.68,"high":18.14,"low":17.42,"open":17.88,"volume":9414}],"post":[{"timestamp":1692711000,"date":"2023-08-22","index":1186,"close":17.94,"high":18.85,"low":17.55,"open":18.33,"volume":22829},{"timestamp":1692797400,"date":"2023-08-23","index":1187,"close":16.25,"high":17.94,"low":15.02,"open":17.94,"volume":35328},{"timestamp":1692883800,"date":"2023-08-24","index":1188,"close":16.18,"high":16.83,"low":15.6,"open":16.83,"volume":7997},{"timestamp":1692970200,"date":"2023-08-25","index":1189,"close":16.64,"high":16.7,"low":15.93,"open":16.25,"volume":6586},{"timestamp":1693229400,"date":"2023-08-28","index":1190,"close":16.25,"high":16.9,"low":15.93,"open":16.64,"volume":6975},{"timestamp":1693315800,"date":"2023-08-29","index":1191,"close":16.25,"high":16.97,"low":16.06,"open":16.32,"volume":9248},{"timestamp":1693402200,"date":"2023-08-30","index":1192,"close":15.27,"high":16.7,"low":15.08,"open":16.44,"volume":24492},{"timestamp":1693488600,"date":"2023-08-31","index":1193,"close":15.47,"high":15.99,"low":15.27,"open":15.93,"volume":6635},{"timestamp":1693575000,"date":"2023-09-01","index":1194,"close":15.4,"high":15.99,"low":15.27,"open":15.93,"volume":9108},{"timestamp":1693920600,"date":"2023-09-05","index":1195,"close":15.53,"high":15.93,"low":15.08,"open":15.4,"volume":4208},{"timestamp":1694007000,"date":"2023-09-06","index":1196,"close":15.86,"high":16.12,"low":15.27,"open":15.6,"volume":6066}]},{"date":"2022-11-14","estimated":-0.93,"reported":0.41,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":984,"close":134.55,"high":141.7,"low":134.55,"open":136.5,"volume":4166},{"timestamp":1667309400,"date":"2022-11-01","index":985,"close":136.5,"high":142.48,"low":135.85,"open":137.15,"volume":4078},{"timestamp":1667395800,"date":"2022-11-02","index":986,"close":135.85,"high":142.35,"low":131.95,"open":135.85,"volume":5672},{"timestamp":1667482200,"date":"2022-11-03","index":987,"close":131.95,"high":138.9,"low":130.65,"open":131.95,"volume":4426},{"timestamp":1667568600,"date":"2022-11-04","index":988,"close":131.95,"high":133.9,"low":127.4,"open":132.6,"volume":4768},{"timestamp":1667831400,"date":"2022-11-07","index":989,"close":128.7,"high":133.25,"low":127.4,"open":133.25,"volume":5588},{"timestamp":1667917800,"date":"2022-11-08","index":990,"close":131.3,"high":139.75,"low":126.1,"open":130.65,"volume":7540},{"timestamp":1668004200,"date":"2022-11-09","index":991,"close":117,"high":130.46,"low":115.05,"open":130,"volume":9280},{"timestamp":1668090600,"date":"2022-11-10","index":992,"close":128.05,"high":132.6,"low":124.21,"open":126.75,"volume":7611},{"timestamp":1668177000,"date":"2022-11-11","index":993,"close":143,"high":144.3,"low":131.43,"open":133.25,"volume":5714},{"timestamp":1668436200,"date":"2022-11-14","index":994,"close":246.35,"high":260,"low":166.4,"open":172.25,"volume":1183165}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":995,"close":209.3,"high":217.75,"low":190.45,"open":200.85,"volume":209334},{"timestamp":1668609000,"date":"2022-11-16","index":996,"close":157.95,"high":170.95,"low":150.8,"open":162.5,"volume":90002},{"timestamp":1668695400,"date":"2022-11-17","index":997,"close":168.35,"high":174.85,"low":154.05,"open":156,"volume":43449},{"timestamp":1668781800,"date":"2022-11-18","index":998,"close":172.25,"high":177.45,"low":161.2,"open":165.75,"volume":23208},{"timestamp":1669041000,"date":"2022-11-21","index":999,"close":165.1,"high":174.2,"low":161.85,"open":164.45,"volume":12098},{"timestamp":1669127400,"date":"2022-11-22","index":1000,"close":173.55,"high":188.5,"low":165.75,"open":169,"volume":78228},{"timestamp":1669213800,"date":"2022-11-23","index":1001,"close":163.15,"high":173.55,"low":157.95,"open":173.55,"volume":24743},{"timestamp":1669386600,"date":"2022-11-25","index":1002,"close":163.15,"high":163.8,"low":159.18,"open":162.5,"volume":4994},{"timestamp":1669645800,"date":"2022-11-28","index":1003,"close":157.95,"high":164.45,"low":154.76,"open":164.45,"volume":8665},{"timestamp":1669732200,"date":"2022-11-29","index":1004,"close":146.9,"high":154.7,"low":146.25,"open":154.05,"volume":11408},{"timestamp":1669818600,"date":"2022-11-30","index":1005,"close":150.15,"high":159.9,"low":146.9,"open":146.9,"volume":18023}]},{"date":"2022-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-05-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-04-18","estimated":-3,"reported":-18,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":838,"close":1696.5,"high":1745.25,"low":1677,"open":1725.75,"volume":165},{"timestamp":1649079000,"date":"2022-04-04","index":839,"close":1706.25,"high":1755,"low":1667.25,"open":1755,"volume":184},{"timestamp":1649165400,"date":"2022-04-05","index":840,"close":1560,"high":1628.25,"low":1560,"open":1608.75,"volume":383},{"timestamp":1649251800,"date":"2022-04-06","index":841,"close":1579.5,"high":1628.25,"low":1560,"open":1579.5,"volume":170},{"timestamp":1649338200,"date":"2022-04-07","index":842,"close":1540.5,"high":1608.75,"low":1491.75,"open":1608.75,"volume":283},{"timestamp":1649424600,"date":"2022-04-08","index":843,"close":1550.25,"high":1569.75,"low":1501.5,"open":1569.75,"volume":168},{"timestamp":1649683800,"date":"2022-04-11","index":844,"close":1472.25,"high":1569.75,"low":1472.25,"open":1569.75,"volume":179},{"timestamp":1649770200,"date":"2022-04-12","index":845,"close":1482,"high":1628.25,"low":1472.25,"open":1628.25,"volume":207},{"timestamp":1649856600,"date":"2022-04-13","index":846,"close":1530.75,"high":1608.75,"low":1482,"open":1482,"volume":96},{"timestamp":1649943000,"date":"2022-04-14","index":847,"close":1521,"high":1550.25,"low":1511.25,"open":1550.25,"volume":98},{"timestamp":1650288600,"date":"2022-04-18","index":848,"close":1433.25,"high":1530.75,"low":1384.5,"open":1521,"volume":2768}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":849,"close":1959.75,"high":2710.5,"low":1950,"open":2135.25,"volume":20590},{"timestamp":1650461400,"date":"2022-04-20","index":850,"close":2047.5,"high":2223,"low":1852.5,"open":2145,"volume":5284},{"timestamp":1650547800,"date":"2022-04-21","index":851,"close":1755,"high":2047.5,"low":1686.75,"open":1881.75,"volume":2867},{"timestamp":1650634200,"date":"2022-04-22","index":852,"close":1716,"high":1803.75,"low":1608.75,"open":1667.25,"volume":1810},{"timestamp":1650893400,"date":"2022-04-25","index":853,"close":947.05,"high":1300,"low":884,"open":1300,"volume":13628},{"timestamp":1650979800,"date":"2022-04-26","index":854,"close":943.15,"high":1038.05,"low":907.4,"open":994.5,"volume":6292},{"timestamp":1651066200,"date":"2022-04-27","index":855,"close":786.5,"high":965.25,"low":744.25,"open":951.6,"volume":8132},{"timestamp":1651152600,"date":"2022-04-28","index":856,"close":748.15,"high":874.9,"low":650,"open":773.5,"volume":7351},{"timestamp":1651239000,"date":"2022-04-29","index":857,"close":711.75,"high":815.75,"low":698.1,"open":723.45,"volume":5735},{"timestamp":1651498200,"date":"2022-05-02","index":858,"close":858,"high":858,"low":637,"open":716.3,"volume":6837},{"timestamp":1651584600,"date":"2022-05-03","index":859,"close":799.5,"high":893.1,"low":783.9,"open":849.55,"volume":3455}]},{"date":"2021-11-15","estimated":-8.25,"reported":-15,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":733,"close":5196.75,"high":5265,"low":5060.25,"open":5070,"volume":265},{"timestamp":1635859800,"date":"2021-11-02","index":734,"close":5157.75,"high":5284.5,"low":5070,"open":5167.5,"volume":199},{"timestamp":1635946200,"date":"2021-11-03","index":735,"close":5138.25,"high":5265,"low":5021.25,"open":5079.75,"volume":197},{"timestamp":1636032600,"date":"2021-11-04","index":736,"close":5167.5,"high":5265,"low":5070,"open":5128.5,"volume":162},{"timestamp":1636119000,"date":"2021-11-05","index":737,"close":5050.5,"high":5265,"low":4826.25,"open":5265,"volume":318},{"timestamp":1636381800,"date":"2021-11-08","index":738,"close":4992,"high":5070,"low":4855.5,"open":5021.25,"volume":398},{"timestamp":1636468200,"date":"2021-11-09","index":739,"close":5040.75,"high":5070,"low":4923.75,"open":4982.25,"volume":164},{"timestamp":1636554600,"date":"2021-11-10","index":740,"close":4914,"high":5031,"low":4875,"open":5001.75,"volume":161},{"timestamp":1636641000,"date":"2021-11-11","index":741,"close":4904.25,"high":5011.5,"low":4875,"open":4972.5,"volume":168},{"timestamp":1636727400,"date":"2021-11-12","index":742,"close":5031,"high":5070,"low":4884.75,"open":4972.5,"volume":160},{"timestamp":1636986600,"date":"2021-11-15","index":743,"close":5079.75,"high":5079.75,"low":4933.5,"open":5060.25,"volume":479}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":744,"close":4758,"high":4826.25,"low":4416.75,"open":4797,"volume":1217},{"timestamp":1637159400,"date":"2021-11-17","index":745,"close":4465.5,"high":4728.75,"low":4436.25,"open":4709.25,"volume":398},{"timestamp":1637245800,"date":"2021-11-18","index":746,"close":4192.5,"high":4485,"low":4104.75,"open":4387.5,"volume":517},{"timestamp":1637332200,"date":"2021-11-19","index":747,"close":4143.75,"high":4290,"low":4036.5,"open":4114.5,"volume":352},{"timestamp":1637591400,"date":"2021-11-22","index":748,"close":3987.75,"high":4173,"low":3744,"open":4095,"volume":563},{"timestamp":1637677800,"date":"2021-11-23","index":749,"close":3987.75,"high":4095,"low":3851.25,"open":3880.5,"volume":196},{"timestamp":1637764200,"date":"2021-11-24","index":750,"close":4085.25,"high":4104.75,"low":3900,"open":3929.25,"volume":183},{"timestamp":1637937000,"date":"2021-11-26","index":751,"close":3929.25,"high":3997.5,"low":3900,"open":3919.5,"volume":88},{"timestamp":1638196200,"date":"2021-11-29","index":752,"close":3812.25,"high":4075.5,"low":3812.25,"open":4017,"volume":161},{"timestamp":1638282600,"date":"2021-11-30","index":753,"close":3802.5,"high":3841.5,"low":3607.5,"open":3705,"volume":295},{"timestamp":1638369000,"date":"2021-12-01","index":754,"close":3734.25,"high":3997.5,"low":3705,"open":3812.25,"volume":206}]},{"date":"2021-08-16","estimated":-9,"reported":-13.5,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":669,"close":6093.75,"high":6259.5,"low":5957.25,"open":5967,"volume":414},{"timestamp":1627997400,"date":"2021-08-03","index":670,"close":5996.25,"high":6142.5,"low":5898.75,"open":6142.5,"volume":315},{"timestamp":1628083800,"date":"2021-08-04","index":671,"close":6103.5,"high":6347.25,"low":5976.75,"open":5976.75,"volume":514},{"timestamp":1628170200,"date":"2021-08-05","index":672,"close":6152.25,"high":6366.75,"low":5986.5,"open":6113.25,"volume":522},{"timestamp":1628256600,"date":"2021-08-06","index":673,"close":6220.5,"high":6240,"low":6025.5,"open":6220.5,"volume":318},{"timestamp":1628515800,"date":"2021-08-09","index":674,"close":6376.5,"high":6678.75,"low":6230.25,"open":6240,"volume":602},{"timestamp":1628602200,"date":"2021-08-10","index":675,"close":6405.75,"high":6581.25,"low":6201,"open":6474,"volume":380},{"timestamp":1628688600,"date":"2021-08-11","index":676,"close":6513,"high":6542.25,"low":6337.5,"open":6532.5,"volume":301},{"timestamp":1628775000,"date":"2021-08-12","index":677,"close":6522.75,"high":6571.5,"low":6386.25,"open":6483.75,"volume":322},{"timestamp":1628861400,"date":"2021-08-13","index":678,"close":6659.25,"high":6825,"low":6483.75,"open":6513,"volume":675},{"timestamp":1629120600,"date":"2021-08-16","index":679,"close":5391.75,"high":6191.25,"low":5216.25,"open":6142.5,"volume":2801}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":680,"close":4914,"high":5362.5,"low":4787.25,"open":5333.25,"volume":1218},{"timestamp":1629293400,"date":"2021-08-18","index":681,"close":4875,"high":5060.25,"low":4699.5,"open":4923.75,"volume":606},{"timestamp":1629379800,"date":"2021-08-19","index":682,"close":4553.25,"high":4972.5,"low":4504.5,"open":4865.25,"volume":751},{"timestamp":1629466200,"date":"2021-08-20","index":683,"close":4787.25,"high":4865.25,"low":4494.75,"open":4641,"volume":460},{"timestamp":1629725400,"date":"2021-08-23","index":684,"close":5070,"high":5167.5,"low":4787.25,"open":4826.25,"volume":391},{"timestamp":1629811800,"date":"2021-08-24","index":685,"close":5391.75,"high":5460,"low":5070,"open":5070,"volume":334},{"timestamp":1629898200,"date":"2021-08-25","index":686,"close":5206.5,"high":5508.75,"low":5118.75,"open":5362.5,"volume":351},{"timestamp":1629984600,"date":"2021-08-26","index":687,"close":5070,"high":5440.5,"low":4875,"open":5265,"volume":310},{"timestamp":1630071000,"date":"2021-08-27","index":688,"close":5245.5,"high":5245.5,"low":5079.75,"open":5079.75,"volume":232},{"timestamp":1630330200,"date":"2021-08-30","index":689,"close":5362.5,"high":5362.5,"low":5196.75,"open":5265,"volume":264},{"timestamp":1630416600,"date":"2021-08-31","index":690,"close":5430.75,"high":5528.25,"low":5304,"open":5352.75,"volume":361}]},{"date":"2021-05-17","estimated":-12,"reported":-13.5,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":606,"close":7156.5,"high":7458.75,"low":7029.75,"open":7322.25,"volume":179},{"timestamp":1620135000,"date":"2021-05-04","index":607,"close":7068.75,"high":7575.75,"low":6688.5,"open":6922.5,"volume":430},{"timestamp":1620221400,"date":"2021-05-05","index":608,"close":7507.5,"high":7995,"low":6922.5,"open":7215,"volume":567},{"timestamp":1620307800,"date":"2021-05-06","index":609,"close":7185.75,"high":7790.25,"low":7098,"open":7731.75,"volume":277},{"timestamp":1620394200,"date":"2021-05-07","index":610,"close":7068.75,"high":7458.75,"low":6883.5,"open":7302.75,"volume":205},{"timestamp":1620653400,"date":"2021-05-10","index":611,"close":6756.75,"high":7215,"low":6727.5,"open":7020,"volume":213},{"timestamp":1620739800,"date":"2021-05-11","index":612,"close":6630,"high":6766.5,"low":6347.25,"open":6581.25,"volume":184},{"timestamp":1620826200,"date":"2021-05-12","index":613,"close":6249.75,"high":6727.5,"low":6054.75,"open":6630,"volume":433},{"timestamp":1620912600,"date":"2021-05-13","index":614,"close":5937.75,"high":6249.75,"low":5752.5,"open":6240,"volume":326},{"timestamp":1620999000,"date":"2021-05-14","index":615,"close":6240,"high":6269.25,"low":5850,"open":6015.75,"volume":141},{"timestamp":1621258200,"date":"2021-05-17","index":616,"close":6337.5,"high":6337.5,"low":6045,"open":6279,"volume":324}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":617,"close":7117.5,"high":7800,"low":6825,"open":7790.25,"volume":1138},{"timestamp":1621431000,"date":"2021-05-19","index":618,"close":7390.5,"high":7751.25,"low":6825,"open":6873.75,"volume":330},{"timestamp":1621517400,"date":"2021-05-20","index":619,"close":7644,"high":8199.75,"low":7166.25,"open":7400.25,"volume":799},{"timestamp":1621603800,"date":"2021-05-21","index":620,"close":7215,"high":7702.5,"low":7020,"open":7702.5,"volume":300},{"timestamp":1621863000,"date":"2021-05-24","index":621,"close":6951.75,"high":7215,"low":6834.75,"open":7215,"volume":196},{"timestamp":1621949400,"date":"2021-05-25","index":622,"close":6825,"high":6971.25,"low":6727.5,"open":6922.5,"volume":159},{"timestamp":1622035800,"date":"2021-05-26","index":623,"close":6961.5,"high":7020,"low":6776.25,"open":6825,"volume":99},{"timestamp":1622122200,"date":"2021-05-27","index":624,"close":7000.5,"high":7195.5,"low":6854.25,"open":7020,"volume":115},{"timestamp":1622208600,"date":"2021-05-28","index":625,"close":6971.25,"high":7020,"low":6737.25,"open":6961.5,"volume":116},{"timestamp":1622554200,"date":"2021-06-01","index":626,"close":6825,"high":6971.25,"low":6756.75,"open":6912.75,"volume":174},{"timestamp":1622640600,"date":"2021-06-02","index":627,"close":7302.75,"high":7458.75,"low":6727.5,"open":6864,"volume":558}]},{"date":"2021-03-26","estimated":-12,"reported":-54,"pre":[{"timestamp":1615559400,"date":"2021-03-12","index":571,"close":11407.5,"high":11505,"low":10822.5,"open":11212.5,"volume":203},{"timestamp":1615815000,"date":"2021-03-15","index":572,"close":12187.5,"high":12285,"low":11310,"open":11602.5,"volume":320},{"timestamp":1615901400,"date":"2021-03-16","index":573,"close":11407.5,"high":12285,"low":11017.5,"open":12285,"volume":321},{"timestamp":1615987800,"date":"2021-03-17","index":574,"close":12090,"high":12285,"low":10627.5,"open":10920,"volume":412},{"timestamp":1616074200,"date":"2021-03-18","index":575,"close":11602.5,"high":11992.5,"low":10920,"open":11797.5,"volume":426},{"timestamp":1616160600,"date":"2021-03-19","index":576,"close":12090,"high":12772.5,"low":11310,"open":11505,"volume":470},{"timestamp":1616419800,"date":"2021-03-22","index":577,"close":12285,"high":12577.5,"low":11505,"open":12480,"volume":331},{"timestamp":1616506200,"date":"2021-03-23","index":578,"close":11602.5,"high":12138.75,"low":11115,"open":12119.25,"volume":435},{"timestamp":1616592600,"date":"2021-03-24","index":579,"close":10725,"high":11700,"low":10530,"open":11700,"volume":260},{"timestamp":1616679000,"date":"2021-03-25","index":580,"close":11115,"high":11115,"low":10042.5,"open":10237.5,"volume":243},{"timestamp":1616765400,"date":"2021-03-26","index":581,"close":11212.5,"high":11310,"low":10530,"open":11310,"volume":427}],"post":[{"timestamp":1617024600,"date":"2021-03-29","index":582,"close":8794.5,"high":9262.5,"low":8433.75,"open":8872.5,"volume":1332},{"timestamp":1617111000,"date":"2021-03-30","index":583,"close":8950.5,"high":9165,"low":8823.75,"open":9018.75,"volume":326},{"timestamp":1617197400,"date":"2021-03-31","index":584,"close":9165,"high":9223.5,"low":8872.5,"open":9067.5,"volume":244},{"timestamp":1617283800,"date":"2021-04-01","index":585,"close":9233.25,"high":9457.5,"low":9067.5,"open":9194.25,"volume":247},{"timestamp":1617629400,"date":"2021-04-05","index":586,"close":9028.5,"high":9360,"low":8784.75,"open":9360,"volume":216},{"timestamp":1617715800,"date":"2021-04-06","index":587,"close":9945,"high":10715.25,"low":8823.75,"open":8843.25,"volume":378},{"timestamp":1617802200,"date":"2021-04-07","index":588,"close":9545.25,"high":10140,"low":9067.5,"open":9964.5,"volume":330},{"timestamp":1617888600,"date":"2021-04-08","index":589,"close":9428.25,"high":9720.75,"low":9116.25,"open":9486.75,"volume":144},{"timestamp":1617975000,"date":"2021-04-09","index":590,"close":9106.5,"high":9506.25,"low":8901.75,"open":9262.5,"volume":122},{"timestamp":1618234200,"date":"2021-04-12","index":591,"close":8736,"high":9106.5,"low":8482.5,"open":9067.5,"volume":217},{"timestamp":1618320600,"date":"2021-04-13","index":592,"close":8316.75,"high":8677.5,"low":7995,"open":8589.75,"volume":304}]},{"date":"2020-11-06","estimated":-13.5,"reported":null,"pre":[],"post":[]},{"date":"2020-08-13","estimated":-21,"reported":-16.5,"pre":[{"timestamp":1596115800,"date":"2020-07-30","index":416,"close":7059,"high":7117.5,"low":6737.25,"open":6961.5,"volume":120},{"timestamp":1596202200,"date":"2020-07-31","index":417,"close":6834.75,"high":7000.5,"low":6776.25,"open":6922.5,"volume":55},{"timestamp":1596461400,"date":"2020-08-03","index":418,"close":6727.5,"high":6971.25,"low":6727.5,"open":6776.25,"volume":108},{"timestamp":1596547800,"date":"2020-08-04","index":419,"close":6776.25,"high":6912.75,"low":6630,"open":6756.75,"volume":113},{"timestamp":1596634200,"date":"2020-08-05","index":420,"close":6825,"high":7312.5,"low":6630,"open":6708,"volume":101},{"timestamp":1596720600,"date":"2020-08-06","index":421,"close":6825,"high":7000.5,"low":6766.5,"open":6961.5,"volume":61},{"timestamp":1596807000,"date":"2020-08-07","index":422,"close":6825,"high":6971.25,"low":6678.75,"open":6825,"volume":147},{"timestamp":1597066200,"date":"2020-08-10","index":423,"close":6844.5,"high":6971.25,"low":6727.5,"open":6825,"volume":128},{"timestamp":1597152600,"date":"2020-08-11","index":424,"close":6727.5,"high":6834.75,"low":6649.5,"open":6825,"volume":71},{"timestamp":1597239000,"date":"2020-08-12","index":425,"close":6766.5,"high":6834.75,"low":6639.75,"open":6747,"volume":87},{"timestamp":1597325400,"date":"2020-08-13","index":426,"close":6727.5,"high":6834.75,"low":6669,"open":6825,"volume":1023}],"post":[{"timestamp":1597411800,"date":"2020-08-14","index":427,"close":7429.5,"high":9135.75,"low":7224.75,"open":7995,"volume":3143},{"timestamp":1597671000,"date":"2020-08-17","index":428,"close":7371,"high":7497.75,"low":7020,"open":7029.75,"volume":384},{"timestamp":1597757400,"date":"2020-08-18","index":429,"close":7410,"high":8082.75,"low":7166.25,"open":7478.25,"volume":935},{"timestamp":1597843800,"date":"2020-08-19","index":430,"close":7156.5,"high":7400.25,"low":7029.75,"open":7400.25,"volume":247},{"timestamp":1597930200,"date":"2020-08-20","index":431,"close":6961.5,"high":7078.5,"low":6825,"open":7029.75,"volume":231},{"timestamp":1598016600,"date":"2020-08-21","index":432,"close":6951.75,"high":7117.5,"low":6795.75,"open":6834.75,"volume":133},{"timestamp":1598275800,"date":"2020-08-24","index":433,"close":6630,"high":6922.5,"low":6337.5,"open":6922.5,"volume":180},{"timestamp":1598362200,"date":"2020-08-25","index":434,"close":6893.25,"high":6981,"low":6630,"open":6971.25,"volume":138},{"timestamp":1598448600,"date":"2020-08-26","index":435,"close":6649.5,"high":6873.75,"low":6532.5,"open":6825,"volume":86},{"timestamp":1598535000,"date":"2020-08-27","index":436,"close":6639.75,"high":6825,"low":6630,"open":6727.5,"volume":67},{"timestamp":1598621400,"date":"2020-08-28","index":437,"close":6727.5,"high":6747,"low":6532.5,"open":6747,"volume":79}]},{"date":"2020-05-13","estimated":-45,"reported":-64.5,"pre":[{"timestamp":1588167000,"date":"2020-04-29","index":352,"close":13260,"high":14527.5,"low":12967.5,"open":13162.5,"volume":356},{"timestamp":1588253400,"date":"2020-04-30","index":353,"close":12967.5,"high":13162.5,"low":12675,"open":13065,"volume":188},{"timestamp":1588339800,"date":"2020-05-01","index":354,"close":12285,"high":12967.5,"low":11797.5,"open":12870,"volume":170},{"timestamp":1588599000,"date":"2020-05-04","index":355,"close":12129,"high":12382.5,"low":10920,"open":12187.5,"volume":148},{"timestamp":1588685400,"date":"2020-05-05","index":356,"close":11700,"high":12090,"low":11700,"open":11797.5,"volume":79},{"timestamp":1588771800,"date":"2020-05-06","index":357,"close":13162.5,"high":13552.5,"low":11992.5,"open":12382.5,"volume":373},{"timestamp":1588858200,"date":"2020-05-07","index":358,"close":12967.5,"high":12967.5,"low":12382.5,"open":12772.5,"volume":175},{"timestamp":1588944600,"date":"2020-05-08","index":359,"close":13747.5,"high":15892.5,"low":12772.5,"open":12772.5,"volume":1365},{"timestamp":1589203800,"date":"2020-05-11","index":360,"close":14625,"high":14820,"low":13455,"open":14137.5,"volume":383},{"timestamp":1589290200,"date":"2020-05-12","index":361,"close":13650,"high":16087.5,"low":13455,"open":14137.5,"volume":939},{"timestamp":1589376600,"date":"2020-05-13","index":362,"close":12870,"high":14137.5,"low":12187.5,"open":14137.5,"volume":357}],"post":[{"timestamp":1589463000,"date":"2020-05-14","index":363,"close":12285,"high":12285,"low":9847.5,"open":12187.5,"volume":228},{"timestamp":1589549400,"date":"2020-05-15","index":364,"close":11700,"high":12090,"low":11505,"open":11992.5,"volume":100},{"timestamp":1589808600,"date":"2020-05-18","index":365,"close":12187.5,"high":13357.5,"low":11602.5,"open":11992.5,"volume":415},{"timestamp":1589895000,"date":"2020-05-19","index":366,"close":12090,"high":12285,"low":11505,"open":11895,"volume":270},{"timestamp":1589981400,"date":"2020-05-20","index":367,"close":12382.5,"high":12382.5,"low":11602.5,"open":11992.5,"volume":180},{"timestamp":1590067800,"date":"2020-05-21","index":368,"close":12187.5,"high":12382.5,"low":11895,"open":11992.5,"volume":112},{"timestamp":1590154200,"date":"2020-05-22","index":369,"close":12187.5,"high":12675,"low":11700,"open":12187.5,"volume":194},{"timestamp":1590499800,"date":"2020-05-26","index":370,"close":11992.5,"high":12285,"low":11797.5,"open":12285,"volume":131},{"timestamp":1590586200,"date":"2020-05-27","index":371,"close":11602.5,"high":11992.5,"low":11310,"open":11895,"volume":191},{"timestamp":1590672600,"date":"2020-05-28","index":372,"close":10725,"high":11700,"low":10725,"open":11700,"volume":235},{"timestamp":1590759000,"date":"2020-05-29","index":373,"close":8492.25,"high":8726.25,"low":8385,"open":8580,"volume":1948}]},{"date":"2020-03-30","estimated":-120,"reported":-45,"pre":[{"timestamp":1584365400,"date":"2020-03-16","index":321,"close":15405,"high":16575,"low":15015,"open":16575,"volume":85},{"timestamp":1584451800,"date":"2020-03-17","index":322,"close":15405,"high":16087.5,"low":14820,"open":15795,"volume":103},{"timestamp":1584538200,"date":"2020-03-18","index":323,"close":14332.5,"high":15502.5,"low":13845,"open":15210,"volume":84},{"timestamp":1584624600,"date":"2020-03-19","index":324,"close":13552.5,"high":14625,"low":12675,"open":13747.5,"volume":95},{"timestamp":1584711000,"date":"2020-03-20","index":325,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":58},{"timestamp":1584970200,"date":"2020-03-23","index":326,"close":12967.5,"high":13650,"low":12187.5,"open":13357.5,"volume":64},{"timestamp":1585056600,"date":"2020-03-24","index":327,"close":12870,"high":13650,"low":12675,"open":13162.5,"volume":61},{"timestamp":1585143000,"date":"2020-03-25","index":328,"close":13747.5,"high":14137.5,"low":12577.5,"open":13162.5,"volume":112},{"timestamp":1585229400,"date":"2020-03-26","index":329,"close":13845,"high":14137.5,"low":13260,"open":14137.5,"volume":61},{"timestamp":1585315800,"date":"2020-03-27","index":330,"close":14625,"high":16477.5,"low":13065,"open":13552.5,"volume":202},{"timestamp":1585575000,"date":"2020-03-30","index":331,"close":17550,"high":22815,"low":16672.5,"open":17550,"volume":1087}],"post":[{"timestamp":1585661400,"date":"2020-03-31","index":332,"close":14235,"high":17355,"low":14137.5,"open":17160,"volume":255},{"timestamp":1585747800,"date":"2020-04-01","index":333,"close":13552.5,"high":14527.5,"low":13162.5,"open":14527.5,"volume":121},{"timestamp":1585834200,"date":"2020-04-02","index":334,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":111},{"timestamp":1585920600,"date":"2020-04-03","index":335,"close":15502.5,"high":15892.5,"low":13552.5,"open":14137.5,"volume":319},{"timestamp":1586179800,"date":"2020-04-06","index":336,"close":14917.5,"high":16770,"low":14722.5,"open":15600,"volume":206},{"timestamp":1586266200,"date":"2020-04-07","index":337,"close":14820,"high":15600,"low":14235,"open":15405,"volume":135},{"timestamp":1586352600,"date":"2020-04-08","index":338,"close":13747.5,"high":14625,"low":12675,"open":14625,"volume":273},{"timestamp":1586439000,"date":"2020-04-09","index":339,"close":16380,"high":20475,"low":15892.5,"open":19792.5,"volume":1076},{"timestamp":1586784600,"date":"2020-04-13","index":340,"close":15795,"high":17062.5,"low":15112.5,"open":16575,"volume":200},{"timestamp":1586871000,"date":"2020-04-14","index":341,"close":14625,"high":15795,"low":13455,"open":15697.5,"volume":326},{"timestamp":1586957400,"date":"2020-04-15","index":342,"close":13942.5,"high":15600,"low":10822.5,"open":13747.5,"volume":1820}]},{"date":"2020-01-27","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-11-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":-29.25,"reported":null,"pre":[],"post":[]},{"date":"2023-11-20","estimated":-0.46,"reported":-0.25,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":1239,"close":12.41,"high":13,"low":12.35,"open":12.94,"volume":3685},{"timestamp":1699367400,"date":"2023-11-07","index":1240,"close":11.96,"high":12.74,"low":11.83,"open":12.68,"volume":3946},{"timestamp":1699453800,"date":"2023-11-08","index":1241,"close":11.7,"high":12.15,"low":11.38,"open":11.7,"volume":4069},{"timestamp":1699540200,"date":"2023-11-09","index":1242,"close":11.18,"high":12.02,"low":11.05,"open":11.7,"volume":4046},{"timestamp":1699626600,"date":"2023-11-10","index":1243,"close":11.18,"high":11.51,"low":11.05,"open":11.38,"volume":3140},{"timestamp":1699885800,"date":"2023-11-13","index":1244,"close":11.83,"high":12.02,"low":11.05,"open":11.7,"volume":5591},{"timestamp":1699972200,"date":"2023-11-14","index":1245,"close":12.35,"high":12.68,"low":11.77,"open":12.02,"volume":8837},{"timestamp":1700058600,"date":"2023-11-15","index":1246,"close":11.96,"high":12.35,"low":10.85,"open":12.35,"volume":7054},{"timestamp":1700145000,"date":"2023-11-16","index":1247,"close":11.96,"high":12.28,"low":11.38,"open":11.9,"volume":2374},{"timestamp":1700231400,"date":"2023-11-17","index":1248,"close":11.7,"high":12.02,"low":11.31,"open":12.02,"volume":3092},{"timestamp":1700490600,"date":"2023-11-20","index":1249,"close":11.83,"high":12.61,"low":11.7,"open":12.02,"volume":7100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":1250,"close":11.38,"high":12.28,"low":11.24,"open":11.7,"volume":2926},{"timestamp":1700663400,"date":"2023-11-22","index":1251,"close":11.05,"high":11.64,"low":11.05,"open":11.38,"volume":4858},{"timestamp":1700836200,"date":"2023-11-24","index":1252,"close":11.44,"high":11.57,"low":11.05,"open":11.38,"volume":1186},{"timestamp":1701095400,"date":"2023-11-27","index":1253,"close":11.31,"high":11.7,"low":11.31,"open":11.64,"volume":2185},{"timestamp":1701181800,"date":"2023-11-28","index":1254,"close":11.24,"high":11.57,"low":11.18,"open":11.31,"volume":2752},{"timestamp":1701268200,"date":"2023-11-29","index":1255,"close":11.24,"high":11.64,"low":11.05,"open":11.24,"volume":2605},{"timestamp":1701354600,"date":"2023-11-30","index":1256,"close":10.92,"high":11.64,"low":10.92,"open":11.57,"volume":3238},{"timestamp":1701441000,"date":"2023-12-01","index":1257,"close":11.18,"high":11.7,"low":10.98,"open":11.7,"volume":3243},{"timestamp":1701700200,"date":"2023-12-04","index":1258,"close":11.57,"high":11.64,"low":11.11,"open":11.57,"volume":2898},{"timestamp":1701786600,"date":"2023-12-05","index":1259,"close":12.15,"high":15.08,"low":11.11,"open":11.57,"volume":71917},{"timestamp":1701873000,"date":"2023-12-06","index":1260,"close":11.7,"high":12.02,"low":11.38,"open":11.96,"volume":7066}]},{"date":"2023-08-21","estimated":-0.57,"reported":-0.36,"pre":[{"timestamp":1691415000,"date":"2023-08-07","index":1175,"close":21.84,"high":24.57,"low":20.86,"open":24.05,"volume":16365},{"timestamp":1691501400,"date":"2023-08-08","index":1176,"close":23.14,"high":23.66,"low":21.71,"open":22.56,"volume":10843},{"timestamp":1691587800,"date":"2023-08-09","index":1177,"close":22.49,"high":23.73,"low":20.8,"open":23.27,"volume":10134},{"timestamp":1691674200,"date":"2023-08-10","index":1178,"close":21.71,"high":22.68,"low":21.45,"open":21.91,"volume":4674},{"timestamp":1691760600,"date":"2023-08-11","index":1179,"close":21.45,"high":22.1,"low":20.93,"open":21.71,"volume":4194},{"timestamp":1692019800,"date":"2023-08-14","index":1180,"close":20.8,"high":22.1,"low":20.48,"open":22.03,"volume":6754},{"timestamp":1692106200,"date":"2023-08-15","index":1181,"close":17.29,"high":19.63,"low":16.38,"open":19.5,"volume":39517},{"timestamp":1692192600,"date":"2023-08-16","index":1182,"close":17.42,"high":18.07,"low":16.83,"open":17.29,"volume":12998},{"timestamp":1692279000,"date":"2023-08-17","index":1183,"close":17.42,"high":18.2,"low":17.16,"open":17.88,"volume":7312},{"timestamp":1692365400,"date":"2023-08-18","index":1184,"close":17.68,"high":17.75,"low":17.23,"open":17.55,"volume":8254},{"timestamp":1692624600,"date":"2023-08-21","index":1185,"close":17.68,"high":18.14,"low":17.42,"open":17.88,"volume":9414}],"post":[{"timestamp":1692711000,"date":"2023-08-22","index":1186,"close":17.94,"high":18.85,"low":17.55,"open":18.33,"volume":22829},{"timestamp":1692797400,"date":"2023-08-23","index":1187,"close":16.25,"high":17.94,"low":15.02,"open":17.94,"volume":35328},{"timestamp":1692883800,"date":"2023-08-24","index":1188,"close":16.18,"high":16.83,"low":15.6,"open":16.83,"volume":7997},{"timestamp":1692970200,"date":"2023-08-25","index":1189,"close":16.64,"high":16.7,"low":15.93,"open":16.25,"volume":6586},{"timestamp":1693229400,"date":"2023-08-28","index":1190,"close":16.25,"high":16.9,"low":15.93,"open":16.64,"volume":6975},{"timestamp":1693315800,"date":"2023-08-29","index":1191,"close":16.25,"high":16.97,"low":16.06,"open":16.32,"volume":9248},{"timestamp":1693402200,"date":"2023-08-30","index":1192,"close":15.27,"high":16.7,"low":15.08,"open":16.44,"volume":24492},{"timestamp":1693488600,"date":"2023-08-31","index":1193,"close":15.47,"high":15.99,"low":15.27,"open":15.93,"volume":6635},{"timestamp":1693575000,"date":"2023-09-01","index":1194,"close":15.4,"high":15.99,"low":15.27,"open":15.93,"volume":9108},{"timestamp":1693920600,"date":"2023-09-05","index":1195,"close":15.53,"high":15.93,"low":15.08,"open":15.4,"volume":4208},{"timestamp":1694007000,"date":"2023-09-06","index":1196,"close":15.86,"high":16.12,"low":15.27,"open":15.6,"volume":6066}]},{"date":"2022-11-14","estimated":-0.93,"reported":0.41,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":984,"close":134.55,"high":141.7,"low":134.55,"open":136.5,"volume":4166},{"timestamp":1667309400,"date":"2022-11-01","index":985,"close":136.5,"high":142.48,"low":135.85,"open":137.15,"volume":4078},{"timestamp":1667395800,"date":"2022-11-02","index":986,"close":135.85,"high":142.35,"low":131.95,"open":135.85,"volume":5672},{"timestamp":1667482200,"date":"2022-11-03","index":987,"close":131.95,"high":138.9,"low":130.65,"open":131.95,"volume":4426},{"timestamp":1667568600,"date":"2022-11-04","index":988,"close":131.95,"high":133.9,"low":127.4,"open":132.6,"volume":4768},{"timestamp":1667831400,"date":"2022-11-07","index":989,"close":128.7,"high":133.25,"low":127.4,"open":133.25,"volume":5588},{"timestamp":1667917800,"date":"2022-11-08","index":990,"close":131.3,"high":139.75,"low":126.1,"open":130.65,"volume":7540},{"timestamp":1668004200,"date":"2022-11-09","index":991,"close":117,"high":130.46,"low":115.05,"open":130,"volume":9280},{"timestamp":1668090600,"date":"2022-11-10","index":992,"close":128.05,"high":132.6,"low":124.21,"open":126.75,"volume":7611},{"timestamp":1668177000,"date":"2022-11-11","index":993,"close":143,"high":144.3,"low":131.43,"open":133.25,"volume":5714},{"timestamp":1668436200,"date":"2022-11-14","index":994,"close":246.35,"high":260,"low":166.4,"open":172.25,"volume":1183165}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":995,"close":209.3,"high":217.75,"low":190.45,"open":200.85,"volume":209334},{"timestamp":1668609000,"date":"2022-11-16","index":996,"close":157.95,"high":170.95,"low":150.8,"open":162.5,"volume":90002},{"timestamp":1668695400,"date":"2022-11-17","index":997,"close":168.35,"high":174.85,"low":154.05,"open":156,"volume":43449},{"timestamp":1668781800,"date":"2022-11-18","index":998,"close":172.25,"high":177.45,"low":161.2,"open":165.75,"volume":23208},{"timestamp":1669041000,"date":"2022-11-21","index":999,"close":165.1,"high":174.2,"low":161.85,"open":164.45,"volume":12098},{"timestamp":1669127400,"date":"2022-11-22","index":1000,"close":173.55,"high":188.5,"low":165.75,"open":169,"volume":78228},{"timestamp":1669213800,"date":"2022-11-23","index":1001,"close":163.15,"high":173.55,"low":157.95,"open":173.55,"volume":24743},{"timestamp":1669386600,"date":"2022-11-25","index":1002,"close":163.15,"high":163.8,"low":159.18,"open":162.5,"volume":4994},{"timestamp":1669645800,"date":"2022-11-28","index":1003,"close":157.95,"high":164.45,"low":154.76,"open":164.45,"volume":8665},{"timestamp":1669732200,"date":"2022-11-29","index":1004,"close":146.9,"high":154.7,"low":146.25,"open":154.05,"volume":11408},{"timestamp":1669818600,"date":"2022-11-30","index":1005,"close":150.15,"high":159.9,"low":146.9,"open":146.9,"volume":18023}]},{"date":"2022-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-05-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-04-18","estimated":-3,"reported":-18,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":838,"close":1696.5,"high":1745.25,"low":1677,"open":1725.75,"volume":165},{"timestamp":1649079000,"date":"2022-04-04","index":839,"close":1706.25,"high":1755,"low":1667.25,"open":1755,"volume":184},{"timestamp":1649165400,"date":"2022-04-05","index":840,"close":1560,"high":1628.25,"low":1560,"open":1608.75,"volume":383},{"timestamp":1649251800,"date":"2022-04-06","index":841,"close":1579.5,"high":1628.25,"low":1560,"open":1579.5,"volume":170},{"timestamp":1649338200,"date":"2022-04-07","index":842,"close":1540.5,"high":1608.75,"low":1491.75,"open":1608.75,"volume":283},{"timestamp":1649424600,"date":"2022-04-08","index":843,"close":1550.25,"high":1569.75,"low":1501.5,"open":1569.75,"volume":168},{"timestamp":1649683800,"date":"2022-04-11","index":844,"close":1472.25,"high":1569.75,"low":1472.25,"open":1569.75,"volume":179},{"timestamp":1649770200,"date":"2022-04-12","index":845,"close":1482,"high":1628.25,"low":1472.25,"open":1628.25,"volume":207},{"timestamp":1649856600,"date":"2022-04-13","index":846,"close":1530.75,"high":1608.75,"low":1482,"open":1482,"volume":96},{"timestamp":1649943000,"date":"2022-04-14","index":847,"close":1521,"high":1550.25,"low":1511.25,"open":1550.25,"volume":98},{"timestamp":1650288600,"date":"2022-04-18","index":848,"close":1433.25,"high":1530.75,"low":1384.5,"open":1521,"volume":2768}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":849,"close":1959.75,"high":2710.5,"low":1950,"open":2135.25,"volume":20590},{"timestamp":1650461400,"date":"2022-04-20","index":850,"close":2047.5,"high":2223,"low":1852.5,"open":2145,"volume":5284},{"timestamp":1650547800,"date":"2022-04-21","index":851,"close":1755,"high":2047.5,"low":1686.75,"open":1881.75,"volume":2867},{"timestamp":1650634200,"date":"2022-04-22","index":852,"close":1716,"high":1803.75,"low":1608.75,"open":1667.25,"volume":1810},{"timestamp":1650893400,"date":"2022-04-25","index":853,"close":947.05,"high":1300,"low":884,"open":1300,"volume":13628},{"timestamp":1650979800,"date":"2022-04-26","index":854,"close":943.15,"high":1038.05,"low":907.4,"open":994.5,"volume":6292},{"timestamp":1651066200,"date":"2022-04-27","index":855,"close":786.5,"high":965.25,"low":744.25,"open":951.6,"volume":8132},{"timestamp":1651152600,"date":"2022-04-28","index":856,"close":748.15,"high":874.9,"low":650,"open":773.5,"volume":7351},{"timestamp":1651239000,"date":"2022-04-29","index":857,"close":711.75,"high":815.75,"low":698.1,"open":723.45,"volume":5735},{"timestamp":1651498200,"date":"2022-05-02","index":858,"close":858,"high":858,"low":637,"open":716.3,"volume":6837},{"timestamp":1651584600,"date":"2022-05-03","index":859,"close":799.5,"high":893.1,"low":783.9,"open":849.55,"volume":3455}]},{"date":"2021-11-15","estimated":-8.25,"reported":-15,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":733,"close":5196.75,"high":5265,"low":5060.25,"open":5070,"volume":265},{"timestamp":1635859800,"date":"2021-11-02","index":734,"close":5157.75,"high":5284.5,"low":5070,"open":5167.5,"volume":199},{"timestamp":1635946200,"date":"2021-11-03","index":735,"close":5138.25,"high":5265,"low":5021.25,"open":5079.75,"volume":197},{"timestamp":1636032600,"date":"2021-11-04","index":736,"close":5167.5,"high":5265,"low":5070,"open":5128.5,"volume":162},{"timestamp":1636119000,"date":"2021-11-05","index":737,"close":5050.5,"high":5265,"low":4826.25,"open":5265,"volume":318},{"timestamp":1636381800,"date":"2021-11-08","index":738,"close":4992,"high":5070,"low":4855.5,"open":5021.25,"volume":398},{"timestamp":1636468200,"date":"2021-11-09","index":739,"close":5040.75,"high":5070,"low":4923.75,"open":4982.25,"volume":164},{"timestamp":1636554600,"date":"2021-11-10","index":740,"close":4914,"high":5031,"low":4875,"open":5001.75,"volume":161},{"timestamp":1636641000,"date":"2021-11-11","index":741,"close":4904.25,"high":5011.5,"low":4875,"open":4972.5,"volume":168},{"timestamp":1636727400,"date":"2021-11-12","index":742,"close":5031,"high":5070,"low":4884.75,"open":4972.5,"volume":160},{"timestamp":1636986600,"date":"2021-11-15","index":743,"close":5079.75,"high":5079.75,"low":4933.5,"open":5060.25,"volume":479}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":744,"close":4758,"high":4826.25,"low":4416.75,"open":4797,"volume":1217},{"timestamp":1637159400,"date":"2021-11-17","index":745,"close":4465.5,"high":4728.75,"low":4436.25,"open":4709.25,"volume":398},{"timestamp":1637245800,"date":"2021-11-18","index":746,"close":4192.5,"high":4485,"low":4104.75,"open":4387.5,"volume":517},{"timestamp":1637332200,"date":"2021-11-19","index":747,"close":4143.75,"high":4290,"low":4036.5,"open":4114.5,"volume":352},{"timestamp":1637591400,"date":"2021-11-22","index":748,"close":3987.75,"high":4173,"low":3744,"open":4095,"volume":563},{"timestamp":1637677800,"date":"2021-11-23","index":749,"close":3987.75,"high":4095,"low":3851.25,"open":3880.5,"volume":196},{"timestamp":1637764200,"date":"2021-11-24","index":750,"close":4085.25,"high":4104.75,"low":3900,"open":3929.25,"volume":183},{"timestamp":1637937000,"date":"2021-11-26","index":751,"close":3929.25,"high":3997.5,"low":3900,"open":3919.5,"volume":88},{"timestamp":1638196200,"date":"2021-11-29","index":752,"close":3812.25,"high":4075.5,"low":3812.25,"open":4017,"volume":161},{"timestamp":1638282600,"date":"2021-11-30","index":753,"close":3802.5,"high":3841.5,"low":3607.5,"open":3705,"volume":295},{"timestamp":1638369000,"date":"2021-12-01","index":754,"close":3734.25,"high":3997.5,"low":3705,"open":3812.25,"volume":206}]},{"date":"2021-08-16","estimated":-9,"reported":-13.5,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":669,"close":6093.75,"high":6259.5,"low":5957.25,"open":5967,"volume":414},{"timestamp":1627997400,"date":"2021-08-03","index":670,"close":5996.25,"high":6142.5,"low":5898.75,"open":6142.5,"volume":315},{"timestamp":1628083800,"date":"2021-08-04","index":671,"close":6103.5,"high":6347.25,"low":5976.75,"open":5976.75,"volume":514},{"timestamp":1628170200,"date":"2021-08-05","index":672,"close":6152.25,"high":6366.75,"low":5986.5,"open":6113.25,"volume":522},{"timestamp":1628256600,"date":"2021-08-06","index":673,"close":6220.5,"high":6240,"low":6025.5,"open":6220.5,"volume":318},{"timestamp":1628515800,"date":"2021-08-09","index":674,"close":6376.5,"high":6678.75,"low":6230.25,"open":6240,"volume":602},{"timestamp":1628602200,"date":"2021-08-10","index":675,"close":6405.75,"high":6581.25,"low":6201,"open":6474,"volume":380},{"timestamp":1628688600,"date":"2021-08-11","index":676,"close":6513,"high":6542.25,"low":6337.5,"open":6532.5,"volume":301},{"timestamp":1628775000,"date":"2021-08-12","index":677,"close":6522.75,"high":6571.5,"low":6386.25,"open":6483.75,"volume":322},{"timestamp":1628861400,"date":"2021-08-13","index":678,"close":6659.25,"high":6825,"low":6483.75,"open":6513,"volume":675},{"timestamp":1629120600,"date":"2021-08-16","index":679,"close":5391.75,"high":6191.25,"low":5216.25,"open":6142.5,"volume":2801}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":680,"close":4914,"high":5362.5,"low":4787.25,"open":5333.25,"volume":1218},{"timestamp":1629293400,"date":"2021-08-18","index":681,"close":4875,"high":5060.25,"low":4699.5,"open":4923.75,"volume":606},{"timestamp":1629379800,"date":"2021-08-19","index":682,"close":4553.25,"high":4972.5,"low":4504.5,"open":4865.25,"volume":751},{"timestamp":1629466200,"date":"2021-08-20","index":683,"close":4787.25,"high":4865.25,"low":4494.75,"open":4641,"volume":460},{"timestamp":1629725400,"date":"2021-08-23","index":684,"close":5070,"high":5167.5,"low":4787.25,"open":4826.25,"volume":391},{"timestamp":1629811800,"date":"2021-08-24","index":685,"close":5391.75,"high":5460,"low":5070,"open":5070,"volume":334},{"timestamp":1629898200,"date":"2021-08-25","index":686,"close":5206.5,"high":5508.75,"low":5118.75,"open":5362.5,"volume":351},{"timestamp":1629984600,"date":"2021-08-26","index":687,"close":5070,"high":5440.5,"low":4875,"open":5265,"volume":310},{"timestamp":1630071000,"date":"2021-08-27","index":688,"close":5245.5,"high":5245.5,"low":5079.75,"open":5079.75,"volume":232},{"timestamp":1630330200,"date":"2021-08-30","index":689,"close":5362.5,"high":5362.5,"low":5196.75,"open":5265,"volume":264},{"timestamp":1630416600,"date":"2021-08-31","index":690,"close":5430.75,"high":5528.25,"low":5304,"open":5352.75,"volume":361}]},{"date":"2021-05-17","estimated":-12,"reported":-13.5,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":606,"close":7156.5,"high":7458.75,"low":7029.75,"open":7322.25,"volume":179},{"timestamp":1620135000,"date":"2021-05-04","index":607,"close":7068.75,"high":7575.75,"low":6688.5,"open":6922.5,"volume":430},{"timestamp":1620221400,"date":"2021-05-05","index":608,"close":7507.5,"high":7995,"low":6922.5,"open":7215,"volume":567},{"timestamp":1620307800,"date":"2021-05-06","index":609,"close":7185.75,"high":7790.25,"low":7098,"open":7731.75,"volume":277},{"timestamp":1620394200,"date":"2021-05-07","index":610,"close":7068.75,"high":7458.75,"low":6883.5,"open":7302.75,"volume":205},{"timestamp":1620653400,"date":"2021-05-10","index":611,"close":6756.75,"high":7215,"low":6727.5,"open":7020,"volume":213},{"timestamp":1620739800,"date":"2021-05-11","index":612,"close":6630,"high":6766.5,"low":6347.25,"open":6581.25,"volume":184},{"timestamp":1620826200,"date":"2021-05-12","index":613,"close":6249.75,"high":6727.5,"low":6054.75,"open":6630,"volume":433},{"timestamp":1620912600,"date":"2021-05-13","index":614,"close":5937.75,"high":6249.75,"low":5752.5,"open":6240,"volume":326},{"timestamp":1620999000,"date":"2021-05-14","index":615,"close":6240,"high":6269.25,"low":5850,"open":6015.75,"volume":141},{"timestamp":1621258200,"date":"2021-05-17","index":616,"close":6337.5,"high":6337.5,"low":6045,"open":6279,"volume":324}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":617,"close":7117.5,"high":7800,"low":6825,"open":7790.25,"volume":1138},{"timestamp":1621431000,"date":"2021-05-19","index":618,"close":7390.5,"high":7751.25,"low":6825,"open":6873.75,"volume":330},{"timestamp":1621517400,"date":"2021-05-20","index":619,"close":7644,"high":8199.75,"low":7166.25,"open":7400.25,"volume":799},{"timestamp":1621603800,"date":"2021-05-21","index":620,"close":7215,"high":7702.5,"low":7020,"open":7702.5,"volume":300},{"timestamp":1621863000,"date":"2021-05-24","index":621,"close":6951.75,"high":7215,"low":6834.75,"open":7215,"volume":196},{"timestamp":1621949400,"date":"2021-05-25","index":622,"close":6825,"high":6971.25,"low":6727.5,"open":6922.5,"volume":159},{"timestamp":1622035800,"date":"2021-05-26","index":623,"close":6961.5,"high":7020,"low":6776.25,"open":6825,"volume":99},{"timestamp":1622122200,"date":"2021-05-27","index":624,"close":7000.5,"high":7195.5,"low":6854.25,"open":7020,"volume":115},{"timestamp":1622208600,"date":"2021-05-28","index":625,"close":6971.25,"high":7020,"low":6737.25,"open":6961.5,"volume":116},{"timestamp":1622554200,"date":"2021-06-01","index":626,"close":6825,"high":6971.25,"low":6756.75,"open":6912.75,"volume":174},{"timestamp":1622640600,"date":"2021-06-02","index":627,"close":7302.75,"high":7458.75,"low":6727.5,"open":6864,"volume":558}]},{"date":"2021-03-26","estimated":-12,"reported":-54,"pre":[{"timestamp":1615559400,"date":"2021-03-12","index":571,"close":11407.5,"high":11505,"low":10822.5,"open":11212.5,"volume":203},{"timestamp":1615815000,"date":"2021-03-15","index":572,"close":12187.5,"high":12285,"low":11310,"open":11602.5,"volume":320},{"timestamp":1615901400,"date":"2021-03-16","index":573,"close":11407.5,"high":12285,"low":11017.5,"open":12285,"volume":321},{"timestamp":1615987800,"date":"2021-03-17","index":574,"close":12090,"high":12285,"low":10627.5,"open":10920,"volume":412},{"timestamp":1616074200,"date":"2021-03-18","index":575,"close":11602.5,"high":11992.5,"low":10920,"open":11797.5,"volume":426},{"timestamp":1616160600,"date":"2021-03-19","index":576,"close":12090,"high":12772.5,"low":11310,"open":11505,"volume":470},{"timestamp":1616419800,"date":"2021-03-22","index":577,"close":12285,"high":12577.5,"low":11505,"open":12480,"volume":331},{"timestamp":1616506200,"date":"2021-03-23","index":578,"close":11602.5,"high":12138.75,"low":11115,"open":12119.25,"volume":435},{"timestamp":1616592600,"date":"2021-03-24","index":579,"close":10725,"high":11700,"low":10530,"open":11700,"volume":260},{"timestamp":1616679000,"date":"2021-03-25","index":580,"close":11115,"high":11115,"low":10042.5,"open":10237.5,"volume":243},{"timestamp":1616765400,"date":"2021-03-26","index":581,"close":11212.5,"high":11310,"low":10530,"open":11310,"volume":427}],"post":[{"timestamp":1617024600,"date":"2021-03-29","index":582,"close":8794.5,"high":9262.5,"low":8433.75,"open":8872.5,"volume":1332},{"timestamp":1617111000,"date":"2021-03-30","index":583,"close":8950.5,"high":9165,"low":8823.75,"open":9018.75,"volume":326},{"timestamp":1617197400,"date":"2021-03-31","index":584,"close":9165,"high":9223.5,"low":8872.5,"open":9067.5,"volume":244},{"timestamp":1617283800,"date":"2021-04-01","index":585,"close":9233.25,"high":9457.5,"low":9067.5,"open":9194.25,"volume":247},{"timestamp":1617629400,"date":"2021-04-05","index":586,"close":9028.5,"high":9360,"low":8784.75,"open":9360,"volume":216},{"timestamp":1617715800,"date":"2021-04-06","index":587,"close":9945,"high":10715.25,"low":8823.75,"open":8843.25,"volume":378},{"timestamp":1617802200,"date":"2021-04-07","index":588,"close":9545.25,"high":10140,"low":9067.5,"open":9964.5,"volume":330},{"timestamp":1617888600,"date":"2021-04-08","index":589,"close":9428.25,"high":9720.75,"low":9116.25,"open":9486.75,"volume":144},{"timestamp":1617975000,"date":"2021-04-09","index":590,"close":9106.5,"high":9506.25,"low":8901.75,"open":9262.5,"volume":122},{"timestamp":1618234200,"date":"2021-04-12","index":591,"close":8736,"high":9106.5,"low":8482.5,"open":9067.5,"volume":217},{"timestamp":1618320600,"date":"2021-04-13","index":592,"close":8316.75,"high":8677.5,"low":7995,"open":8589.75,"volume":304}]},{"date":"2020-11-06","estimated":-13.5,"reported":null,"pre":[],"post":[]},{"date":"2020-08-13","estimated":-21,"reported":-16.5,"pre":[{"timestamp":1596115800,"date":"2020-07-30","index":416,"close":7059,"high":7117.5,"low":6737.25,"open":6961.5,"volume":120},{"timestamp":1596202200,"date":"2020-07-31","index":417,"close":6834.75,"high":7000.5,"low":6776.25,"open":6922.5,"volume":55},{"timestamp":1596461400,"date":"2020-08-03","index":418,"close":6727.5,"high":6971.25,"low":6727.5,"open":6776.25,"volume":108},{"timestamp":1596547800,"date":"2020-08-04","index":419,"close":6776.25,"high":6912.75,"low":6630,"open":6756.75,"volume":113},{"timestamp":1596634200,"date":"2020-08-05","index":420,"close":6825,"high":7312.5,"low":6630,"open":6708,"volume":101},{"timestamp":1596720600,"date":"2020-08-06","index":421,"close":6825,"high":7000.5,"low":6766.5,"open":6961.5,"volume":61},{"timestamp":1596807000,"date":"2020-08-07","index":422,"close":6825,"high":6971.25,"low":6678.75,"open":6825,"volume":147},{"timestamp":1597066200,"date":"2020-08-10","index":423,"close":6844.5,"high":6971.25,"low":6727.5,"open":6825,"volume":128},{"timestamp":1597152600,"date":"2020-08-11","index":424,"close":6727.5,"high":6834.75,"low":6649.5,"open":6825,"volume":71},{"timestamp":1597239000,"date":"2020-08-12","index":425,"close":6766.5,"high":6834.75,"low":6639.75,"open":6747,"volume":87},{"timestamp":1597325400,"date":"2020-08-13","index":426,"close":6727.5,"high":6834.75,"low":6669,"open":6825,"volume":1023}],"post":[{"timestamp":1597411800,"date":"2020-08-14","index":427,"close":7429.5,"high":9135.75,"low":7224.75,"open":7995,"volume":3143},{"timestamp":1597671000,"date":"2020-08-17","index":428,"close":7371,"high":7497.75,"low":7020,"open":7029.75,"volume":384},{"timestamp":1597757400,"date":"2020-08-18","index":429,"close":7410,"high":8082.75,"low":7166.25,"open":7478.25,"volume":935},{"timestamp":1597843800,"date":"2020-08-19","index":430,"close":7156.5,"high":7400.25,"low":7029.75,"open":7400.25,"volume":247},{"timestamp":1597930200,"date":"2020-08-20","index":431,"close":6961.5,"high":7078.5,"low":6825,"open":7029.75,"volume":231},{"timestamp":1598016600,"date":"2020-08-21","index":432,"close":6951.75,"high":7117.5,"low":6795.75,"open":6834.75,"volume":133},{"timestamp":1598275800,"date":"2020-08-24","index":433,"close":6630,"high":6922.5,"low":6337.5,"open":6922.5,"volume":180},{"timestamp":1598362200,"date":"2020-08-25","index":434,"close":6893.25,"high":6981,"low":6630,"open":6971.25,"volume":138},{"timestamp":1598448600,"date":"2020-08-26","index":435,"close":6649.5,"high":6873.75,"low":6532.5,"open":6825,"volume":86},{"timestamp":1598535000,"date":"2020-08-27","index":436,"close":6639.75,"high":6825,"low":6630,"open":6727.5,"volume":67},{"timestamp":1598621400,"date":"2020-08-28","index":437,"close":6727.5,"high":6747,"low":6532.5,"open":6747,"volume":79}]},{"date":"2020-05-13","estimated":-45,"reported":-64.5,"pre":[{"timestamp":1588167000,"date":"2020-04-29","index":352,"close":13260,"high":14527.5,"low":12967.5,"open":13162.5,"volume":356},{"timestamp":1588253400,"date":"2020-04-30","index":353,"close":12967.5,"high":13162.5,"low":12675,"open":13065,"volume":188},{"timestamp":1588339800,"date":"2020-05-01","index":354,"close":12285,"high":12967.5,"low":11797.5,"open":12870,"volume":170},{"timestamp":1588599000,"date":"2020-05-04","index":355,"close":12129,"high":12382.5,"low":10920,"open":12187.5,"volume":148},{"timestamp":1588685400,"date":"2020-05-05","index":356,"close":11700,"high":12090,"low":11700,"open":11797.5,"volume":79},{"timestamp":1588771800,"date":"2020-05-06","index":357,"close":13162.5,"high":13552.5,"low":11992.5,"open":12382.5,"volume":373},{"timestamp":1588858200,"date":"2020-05-07","index":358,"close":12967.5,"high":12967.5,"low":12382.5,"open":12772.5,"volume":175},{"timestamp":1588944600,"date":"2020-05-08","index":359,"close":13747.5,"high":15892.5,"low":12772.5,"open":12772.5,"volume":1365},{"timestamp":1589203800,"date":"2020-05-11","index":360,"close":14625,"high":14820,"low":13455,"open":14137.5,"volume":383},{"timestamp":1589290200,"date":"2020-05-12","index":361,"close":13650,"high":16087.5,"low":13455,"open":14137.5,"volume":939},{"timestamp":1589376600,"date":"2020-05-13","index":362,"close":12870,"high":14137.5,"low":12187.5,"open":14137.5,"volume":357}],"post":[{"timestamp":1589463000,"date":"2020-05-14","index":363,"close":12285,"high":12285,"low":9847.5,"open":12187.5,"volume":228},{"timestamp":1589549400,"date":"2020-05-15","index":364,"close":11700,"high":12090,"low":11505,"open":11992.5,"volume":100},{"timestamp":1589808600,"date":"2020-05-18","index":365,"close":12187.5,"high":13357.5,"low":11602.5,"open":11992.5,"volume":415},{"timestamp":1589895000,"date":"2020-05-19","index":366,"close":12090,"high":12285,"low":11505,"open":11895,"volume":270},{"timestamp":1589981400,"date":"2020-05-20","index":367,"close":12382.5,"high":12382.5,"low":11602.5,"open":11992.5,"volume":180},{"timestamp":1590067800,"date":"2020-05-21","index":368,"close":12187.5,"high":12382.5,"low":11895,"open":11992.5,"volume":112},{"timestamp":1590154200,"date":"2020-05-22","index":369,"close":12187.5,"high":12675,"low":11700,"open":12187.5,"volume":194},{"timestamp":1590499800,"date":"2020-05-26","index":370,"close":11992.5,"high":12285,"low":11797.5,"open":12285,"volume":131},{"timestamp":1590586200,"date":"2020-05-27","index":371,"close":11602.5,"high":11992.5,"low":11310,"open":11895,"volume":191},{"timestamp":1590672600,"date":"2020-05-28","index":372,"close":10725,"high":11700,"low":10725,"open":11700,"volume":235},{"timestamp":1590759000,"date":"2020-05-29","index":373,"close":8492.25,"high":8726.25,"low":8385,"open":8580,"volume":1948}]},{"date":"2020-03-30","estimated":-120,"reported":-45,"pre":[{"timestamp":1584365400,"date":"2020-03-16","index":321,"close":15405,"high":16575,"low":15015,"open":16575,"volume":85},{"timestamp":1584451800,"date":"2020-03-17","index":322,"close":15405,"high":16087.5,"low":14820,"open":15795,"volume":103},{"timestamp":1584538200,"date":"2020-03-18","index":323,"close":14332.5,"high":15502.5,"low":13845,"open":15210,"volume":84},{"timestamp":1584624600,"date":"2020-03-19","index":324,"close":13552.5,"high":14625,"low":12675,"open":13747.5,"volume":95},{"timestamp":1584711000,"date":"2020-03-20","index":325,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":58},{"timestamp":1584970200,"date":"2020-03-23","index":326,"close":12967.5,"high":13650,"low":12187.5,"open":13357.5,"volume":64},{"timestamp":1585056600,"date":"2020-03-24","index":327,"close":12870,"high":13650,"low":12675,"open":13162.5,"volume":61},{"timestamp":1585143000,"date":"2020-03-25","index":328,"close":13747.5,"high":14137.5,"low":12577.5,"open":13162.5,"volume":112},{"timestamp":1585229400,"date":"2020-03-26","index":329,"close":13845,"high":14137.5,"low":13260,"open":14137.5,"volume":61},{"timestamp":1585315800,"date":"2020-03-27","index":330,"close":14625,"high":16477.5,"low":13065,"open":13552.5,"volume":202},{"timestamp":1585575000,"date":"2020-03-30","index":331,"close":17550,"high":22815,"low":16672.5,"open":17550,"volume":1087}],"post":[{"timestamp":1585661400,"date":"2020-03-31","index":332,"close":14235,"high":17355,"low":14137.5,"open":17160,"volume":255},{"timestamp":1585747800,"date":"2020-04-01","index":333,"close":13552.5,"high":14527.5,"low":13162.5,"open":14527.5,"volume":121},{"timestamp":1585834200,"date":"2020-04-02","index":334,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":111},{"timestamp":1585920600,"date":"2020-04-03","index":335,"close":15502.5,"high":15892.5,"low":13552.5,"open":14137.5,"volume":319},{"timestamp":1586179800,"date":"2020-04-06","index":336,"close":14917.5,"high":16770,"low":14722.5,"open":15600,"volume":206},{"timestamp":1586266200,"date":"2020-04-07","index":337,"close":14820,"high":15600,"low":14235,"open":15405,"volume":135},{"timestamp":1586352600,"date":"2020-04-08","index":338,"close":13747.5,"high":14625,"low":12675,"open":14625,"volume":273},{"timestamp":1586439000,"date":"2020-04-09","index":339,"close":16380,"high":20475,"low":15892.5,"open":19792.5,"volume":1076},{"timestamp":1586784600,"date":"2020-04-13","index":340,"close":15795,"high":17062.5,"low":15112.5,"open":16575,"volume":200},{"timestamp":1586871000,"date":"2020-04-14","index":341,"close":14625,"high":15795,"low":13455,"open":15697.5,"volume":326},{"timestamp":1586957400,"date":"2020-04-15","index":342,"close":13942.5,"high":15600,"low":10822.5,"open":13747.5,"volume":1820}]},{"date":"2020-01-27","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/TBLT_partial.json b/data/TBLT_partial.json index 75a19fb16..13df7b925 100644 --- a/data/TBLT_partial.json +++ b/data/TBLT_partial.json @@ -1 +1 @@ -[{"date":"2024-11-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":-29.25,"reported":null,"pre":[],"post":[]},{"date":"2023-11-20","estimated":-0.46,"reported":-0.25,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":1239,"close":12.41,"high":13,"low":12.35,"open":12.94,"volume":3685},{"timestamp":1699367400,"date":"2023-11-07","index":1240,"close":11.96,"high":12.74,"low":11.83,"open":12.68,"volume":3946},{"timestamp":1699453800,"date":"2023-11-08","index":1241,"close":11.7,"high":12.15,"low":11.38,"open":11.7,"volume":4069},{"timestamp":1699540200,"date":"2023-11-09","index":1242,"close":11.18,"high":12.02,"low":11.05,"open":11.7,"volume":4046},{"timestamp":1699626600,"date":"2023-11-10","index":1243,"close":11.18,"high":11.51,"low":11.05,"open":11.38,"volume":3140},{"timestamp":1699885800,"date":"2023-11-13","index":1244,"close":11.83,"high":12.02,"low":11.05,"open":11.7,"volume":5591},{"timestamp":1699972200,"date":"2023-11-14","index":1245,"close":12.35,"high":12.68,"low":11.77,"open":12.02,"volume":8837},{"timestamp":1700058600,"date":"2023-11-15","index":1246,"close":11.96,"high":12.35,"low":10.85,"open":12.35,"volume":7054},{"timestamp":1700145000,"date":"2023-11-16","index":1247,"close":11.96,"high":12.28,"low":11.38,"open":11.9,"volume":2374},{"timestamp":1700231400,"date":"2023-11-17","index":1248,"close":11.7,"high":12.02,"low":11.31,"open":12.02,"volume":3092},{"timestamp":1700490600,"date":"2023-11-20","index":1249,"close":11.83,"high":12.61,"low":11.7,"open":12.02,"volume":7100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":1250,"close":11.38,"high":12.28,"low":11.24,"open":11.7,"volume":2926},{"timestamp":1700663400,"date":"2023-11-22","index":1251,"close":11.05,"high":11.64,"low":11.05,"open":11.38,"volume":4858},{"timestamp":1700836200,"date":"2023-11-24","index":1252,"close":11.44,"high":11.57,"low":11.05,"open":11.38,"volume":1186},{"timestamp":1701095400,"date":"2023-11-27","index":1253,"close":11.31,"high":11.7,"low":11.31,"open":11.64,"volume":2185},{"timestamp":1701181800,"date":"2023-11-28","index":1254,"close":11.24,"high":11.57,"low":11.18,"open":11.31,"volume":2752},{"timestamp":1701268200,"date":"2023-11-29","index":1255,"close":11.24,"high":11.64,"low":11.05,"open":11.24,"volume":2605},{"timestamp":1701354600,"date":"2023-11-30","index":1256,"close":10.92,"high":11.64,"low":10.92,"open":11.57,"volume":3238},{"timestamp":1701441000,"date":"2023-12-01","index":1257,"close":11.18,"high":11.7,"low":10.98,"open":11.7,"volume":3243},{"timestamp":1701700200,"date":"2023-12-04","index":1258,"close":11.57,"high":11.64,"low":11.11,"open":11.57,"volume":2898},{"timestamp":1701786600,"date":"2023-12-05","index":1259,"close":12.15,"high":15.08,"low":11.11,"open":11.57,"volume":71917},{"timestamp":1701873000,"date":"2023-12-06","index":1260,"close":11.7,"high":12.02,"low":11.38,"open":11.96,"volume":7066}]},{"date":"2023-08-21","estimated":-0.57,"reported":-0.36,"pre":[{"timestamp":1691415000,"date":"2023-08-07","index":1175,"close":21.84,"high":24.57,"low":20.86,"open":24.05,"volume":16365},{"timestamp":1691501400,"date":"2023-08-08","index":1176,"close":23.14,"high":23.66,"low":21.71,"open":22.56,"volume":10843},{"timestamp":1691587800,"date":"2023-08-09","index":1177,"close":22.49,"high":23.73,"low":20.8,"open":23.27,"volume":10134},{"timestamp":1691674200,"date":"2023-08-10","index":1178,"close":21.71,"high":22.68,"low":21.45,"open":21.91,"volume":4674},{"timestamp":1691760600,"date":"2023-08-11","index":1179,"close":21.45,"high":22.1,"low":20.93,"open":21.71,"volume":4194},{"timestamp":1692019800,"date":"2023-08-14","index":1180,"close":20.8,"high":22.1,"low":20.48,"open":22.03,"volume":6754},{"timestamp":1692106200,"date":"2023-08-15","index":1181,"close":17.29,"high":19.63,"low":16.38,"open":19.5,"volume":39517},{"timestamp":1692192600,"date":"2023-08-16","index":1182,"close":17.42,"high":18.07,"low":16.83,"open":17.29,"volume":12998},{"timestamp":1692279000,"date":"2023-08-17","index":1183,"close":17.42,"high":18.2,"low":17.16,"open":17.88,"volume":7312},{"timestamp":1692365400,"date":"2023-08-18","index":1184,"close":17.68,"high":17.75,"low":17.23,"open":17.55,"volume":8254},{"timestamp":1692624600,"date":"2023-08-21","index":1185,"close":17.68,"high":18.14,"low":17.42,"open":17.88,"volume":9414}],"post":[{"timestamp":1692711000,"date":"2023-08-22","index":1186,"close":17.94,"high":18.85,"low":17.55,"open":18.33,"volume":22829},{"timestamp":1692797400,"date":"2023-08-23","index":1187,"close":16.25,"high":17.94,"low":15.02,"open":17.94,"volume":35328},{"timestamp":1692883800,"date":"2023-08-24","index":1188,"close":16.18,"high":16.83,"low":15.6,"open":16.83,"volume":7997},{"timestamp":1692970200,"date":"2023-08-25","index":1189,"close":16.64,"high":16.7,"low":15.93,"open":16.25,"volume":6586},{"timestamp":1693229400,"date":"2023-08-28","index":1190,"close":16.25,"high":16.9,"low":15.93,"open":16.64,"volume":6975},{"timestamp":1693315800,"date":"2023-08-29","index":1191,"close":16.25,"high":16.97,"low":16.06,"open":16.32,"volume":9248},{"timestamp":1693402200,"date":"2023-08-30","index":1192,"close":15.27,"high":16.7,"low":15.08,"open":16.44,"volume":24492},{"timestamp":1693488600,"date":"2023-08-31","index":1193,"close":15.47,"high":15.99,"low":15.27,"open":15.93,"volume":6635},{"timestamp":1693575000,"date":"2023-09-01","index":1194,"close":15.4,"high":15.99,"low":15.27,"open":15.93,"volume":9108},{"timestamp":1693920600,"date":"2023-09-05","index":1195,"close":15.53,"high":15.93,"low":15.08,"open":15.4,"volume":4208},{"timestamp":1694007000,"date":"2023-09-06","index":1196,"close":15.86,"high":16.12,"low":15.27,"open":15.6,"volume":6066}]},{"date":"2022-11-14","estimated":-0.93,"reported":0.41,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":984,"close":134.55,"high":141.7,"low":134.55,"open":136.5,"volume":4166},{"timestamp":1667309400,"date":"2022-11-01","index":985,"close":136.5,"high":142.48,"low":135.85,"open":137.15,"volume":4078},{"timestamp":1667395800,"date":"2022-11-02","index":986,"close":135.85,"high":142.35,"low":131.95,"open":135.85,"volume":5672},{"timestamp":1667482200,"date":"2022-11-03","index":987,"close":131.95,"high":138.9,"low":130.65,"open":131.95,"volume":4426},{"timestamp":1667568600,"date":"2022-11-04","index":988,"close":131.95,"high":133.9,"low":127.4,"open":132.6,"volume":4768},{"timestamp":1667831400,"date":"2022-11-07","index":989,"close":128.7,"high":133.25,"low":127.4,"open":133.25,"volume":5588},{"timestamp":1667917800,"date":"2022-11-08","index":990,"close":131.3,"high":139.75,"low":126.1,"open":130.65,"volume":7540},{"timestamp":1668004200,"date":"2022-11-09","index":991,"close":117,"high":130.46,"low":115.05,"open":130,"volume":9280},{"timestamp":1668090600,"date":"2022-11-10","index":992,"close":128.05,"high":132.6,"low":124.21,"open":126.75,"volume":7611},{"timestamp":1668177000,"date":"2022-11-11","index":993,"close":143,"high":144.3,"low":131.43,"open":133.25,"volume":5714},{"timestamp":1668436200,"date":"2022-11-14","index":994,"close":246.35,"high":260,"low":166.4,"open":172.25,"volume":1183165}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":995,"close":209.3,"high":217.75,"low":190.45,"open":200.85,"volume":209334},{"timestamp":1668609000,"date":"2022-11-16","index":996,"close":157.95,"high":170.95,"low":150.8,"open":162.5,"volume":90002},{"timestamp":1668695400,"date":"2022-11-17","index":997,"close":168.35,"high":174.85,"low":154.05,"open":156,"volume":43449},{"timestamp":1668781800,"date":"2022-11-18","index":998,"close":172.25,"high":177.45,"low":161.2,"open":165.75,"volume":23208},{"timestamp":1669041000,"date":"2022-11-21","index":999,"close":165.1,"high":174.2,"low":161.85,"open":164.45,"volume":12098},{"timestamp":1669127400,"date":"2022-11-22","index":1000,"close":173.55,"high":188.5,"low":165.75,"open":169,"volume":78228},{"timestamp":1669213800,"date":"2022-11-23","index":1001,"close":163.15,"high":173.55,"low":157.95,"open":173.55,"volume":24743},{"timestamp":1669386600,"date":"2022-11-25","index":1002,"close":163.15,"high":163.8,"low":159.18,"open":162.5,"volume":4994},{"timestamp":1669645800,"date":"2022-11-28","index":1003,"close":157.95,"high":164.45,"low":154.76,"open":164.45,"volume":8665},{"timestamp":1669732200,"date":"2022-11-29","index":1004,"close":146.9,"high":154.7,"low":146.25,"open":154.05,"volume":11408},{"timestamp":1669818600,"date":"2022-11-30","index":1005,"close":150.15,"high":159.9,"low":146.9,"open":146.9,"volume":18023}]},{"date":"2022-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-05-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-04-18","estimated":-3,"reported":-18,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":838,"close":1696.5,"high":1745.25,"low":1677,"open":1725.75,"volume":165},{"timestamp":1649079000,"date":"2022-04-04","index":839,"close":1706.25,"high":1755,"low":1667.25,"open":1755,"volume":184},{"timestamp":1649165400,"date":"2022-04-05","index":840,"close":1560,"high":1628.25,"low":1560,"open":1608.75,"volume":383},{"timestamp":1649251800,"date":"2022-04-06","index":841,"close":1579.5,"high":1628.25,"low":1560,"open":1579.5,"volume":170},{"timestamp":1649338200,"date":"2022-04-07","index":842,"close":1540.5,"high":1608.75,"low":1491.75,"open":1608.75,"volume":283},{"timestamp":1649424600,"date":"2022-04-08","index":843,"close":1550.25,"high":1569.75,"low":1501.5,"open":1569.75,"volume":168},{"timestamp":1649683800,"date":"2022-04-11","index":844,"close":1472.25,"high":1569.75,"low":1472.25,"open":1569.75,"volume":179},{"timestamp":1649770200,"date":"2022-04-12","index":845,"close":1482,"high":1628.25,"low":1472.25,"open":1628.25,"volume":207},{"timestamp":1649856600,"date":"2022-04-13","index":846,"close":1530.75,"high":1608.75,"low":1482,"open":1482,"volume":96},{"timestamp":1649943000,"date":"2022-04-14","index":847,"close":1521,"high":1550.25,"low":1511.25,"open":1550.25,"volume":98},{"timestamp":1650288600,"date":"2022-04-18","index":848,"close":1433.25,"high":1530.75,"low":1384.5,"open":1521,"volume":2768}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":849,"close":1959.75,"high":2710.5,"low":1950,"open":2135.25,"volume":20590},{"timestamp":1650461400,"date":"2022-04-20","index":850,"close":2047.5,"high":2223,"low":1852.5,"open":2145,"volume":5284},{"timestamp":1650547800,"date":"2022-04-21","index":851,"close":1755,"high":2047.5,"low":1686.75,"open":1881.75,"volume":2867},{"timestamp":1650634200,"date":"2022-04-22","index":852,"close":1716,"high":1803.75,"low":1608.75,"open":1667.25,"volume":1810},{"timestamp":1650893400,"date":"2022-04-25","index":853,"close":947.05,"high":1300,"low":884,"open":1300,"volume":13628},{"timestamp":1650979800,"date":"2022-04-26","index":854,"close":943.15,"high":1038.05,"low":907.4,"open":994.5,"volume":6292},{"timestamp":1651066200,"date":"2022-04-27","index":855,"close":786.5,"high":965.25,"low":744.25,"open":951.6,"volume":8132},{"timestamp":1651152600,"date":"2022-04-28","index":856,"close":748.15,"high":874.9,"low":650,"open":773.5,"volume":7351},{"timestamp":1651239000,"date":"2022-04-29","index":857,"close":711.75,"high":815.75,"low":698.1,"open":723.45,"volume":5735},{"timestamp":1651498200,"date":"2022-05-02","index":858,"close":858,"high":858,"low":637,"open":716.3,"volume":6837},{"timestamp":1651584600,"date":"2022-05-03","index":859,"close":799.5,"high":893.1,"low":783.9,"open":849.55,"volume":3455}]},{"date":"2021-11-15","estimated":-8.25,"reported":-15,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":733,"close":5196.75,"high":5265,"low":5060.25,"open":5070,"volume":265},{"timestamp":1635859800,"date":"2021-11-02","index":734,"close":5157.75,"high":5284.5,"low":5070,"open":5167.5,"volume":199},{"timestamp":1635946200,"date":"2021-11-03","index":735,"close":5138.25,"high":5265,"low":5021.25,"open":5079.75,"volume":197},{"timestamp":1636032600,"date":"2021-11-04","index":736,"close":5167.5,"high":5265,"low":5070,"open":5128.5,"volume":162},{"timestamp":1636119000,"date":"2021-11-05","index":737,"close":5050.5,"high":5265,"low":4826.25,"open":5265,"volume":318},{"timestamp":1636381800,"date":"2021-11-08","index":738,"close":4992,"high":5070,"low":4855.5,"open":5021.25,"volume":398},{"timestamp":1636468200,"date":"2021-11-09","index":739,"close":5040.75,"high":5070,"low":4923.75,"open":4982.25,"volume":164},{"timestamp":1636554600,"date":"2021-11-10","index":740,"close":4914,"high":5031,"low":4875,"open":5001.75,"volume":161},{"timestamp":1636641000,"date":"2021-11-11","index":741,"close":4904.25,"high":5011.5,"low":4875,"open":4972.5,"volume":168},{"timestamp":1636727400,"date":"2021-11-12","index":742,"close":5031,"high":5070,"low":4884.75,"open":4972.5,"volume":160},{"timestamp":1636986600,"date":"2021-11-15","index":743,"close":5079.75,"high":5079.75,"low":4933.5,"open":5060.25,"volume":479}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":744,"close":4758,"high":4826.25,"low":4416.75,"open":4797,"volume":1217},{"timestamp":1637159400,"date":"2021-11-17","index":745,"close":4465.5,"high":4728.75,"low":4436.25,"open":4709.25,"volume":398},{"timestamp":1637245800,"date":"2021-11-18","index":746,"close":4192.5,"high":4485,"low":4104.75,"open":4387.5,"volume":517},{"timestamp":1637332200,"date":"2021-11-19","index":747,"close":4143.75,"high":4290,"low":4036.5,"open":4114.5,"volume":352},{"timestamp":1637591400,"date":"2021-11-22","index":748,"close":3987.75,"high":4173,"low":3744,"open":4095,"volume":563},{"timestamp":1637677800,"date":"2021-11-23","index":749,"close":3987.75,"high":4095,"low":3851.25,"open":3880.5,"volume":196},{"timestamp":1637764200,"date":"2021-11-24","index":750,"close":4085.25,"high":4104.75,"low":3900,"open":3929.25,"volume":183},{"timestamp":1637937000,"date":"2021-11-26","index":751,"close":3929.25,"high":3997.5,"low":3900,"open":3919.5,"volume":88},{"timestamp":1638196200,"date":"2021-11-29","index":752,"close":3812.25,"high":4075.5,"low":3812.25,"open":4017,"volume":161},{"timestamp":1638282600,"date":"2021-11-30","index":753,"close":3802.5,"high":3841.5,"low":3607.5,"open":3705,"volume":295},{"timestamp":1638369000,"date":"2021-12-01","index":754,"close":3734.25,"high":3997.5,"low":3705,"open":3812.25,"volume":206}]},{"date":"2021-08-16","estimated":-9,"reported":-13.5,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":669,"close":6093.75,"high":6259.5,"low":5957.25,"open":5967,"volume":414},{"timestamp":1627997400,"date":"2021-08-03","index":670,"close":5996.25,"high":6142.5,"low":5898.75,"open":6142.5,"volume":315},{"timestamp":1628083800,"date":"2021-08-04","index":671,"close":6103.5,"high":6347.25,"low":5976.75,"open":5976.75,"volume":514},{"timestamp":1628170200,"date":"2021-08-05","index":672,"close":6152.25,"high":6366.75,"low":5986.5,"open":6113.25,"volume":522},{"timestamp":1628256600,"date":"2021-08-06","index":673,"close":6220.5,"high":6240,"low":6025.5,"open":6220.5,"volume":318},{"timestamp":1628515800,"date":"2021-08-09","index":674,"close":6376.5,"high":6678.75,"low":6230.25,"open":6240,"volume":602},{"timestamp":1628602200,"date":"2021-08-10","index":675,"close":6405.75,"high":6581.25,"low":6201,"open":6474,"volume":380},{"timestamp":1628688600,"date":"2021-08-11","index":676,"close":6513,"high":6542.25,"low":6337.5,"open":6532.5,"volume":301},{"timestamp":1628775000,"date":"2021-08-12","index":677,"close":6522.75,"high":6571.5,"low":6386.25,"open":6483.75,"volume":322},{"timestamp":1628861400,"date":"2021-08-13","index":678,"close":6659.25,"high":6825,"low":6483.75,"open":6513,"volume":675},{"timestamp":1629120600,"date":"2021-08-16","index":679,"close":5391.75,"high":6191.25,"low":5216.25,"open":6142.5,"volume":2801}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":680,"close":4914,"high":5362.5,"low":4787.25,"open":5333.25,"volume":1218},{"timestamp":1629293400,"date":"2021-08-18","index":681,"close":4875,"high":5060.25,"low":4699.5,"open":4923.75,"volume":606},{"timestamp":1629379800,"date":"2021-08-19","index":682,"close":4553.25,"high":4972.5,"low":4504.5,"open":4865.25,"volume":751},{"timestamp":1629466200,"date":"2021-08-20","index":683,"close":4787.25,"high":4865.25,"low":4494.75,"open":4641,"volume":460},{"timestamp":1629725400,"date":"2021-08-23","index":684,"close":5070,"high":5167.5,"low":4787.25,"open":4826.25,"volume":391},{"timestamp":1629811800,"date":"2021-08-24","index":685,"close":5391.75,"high":5460,"low":5070,"open":5070,"volume":334},{"timestamp":1629898200,"date":"2021-08-25","index":686,"close":5206.5,"high":5508.75,"low":5118.75,"open":5362.5,"volume":351},{"timestamp":1629984600,"date":"2021-08-26","index":687,"close":5070,"high":5440.5,"low":4875,"open":5265,"volume":310},{"timestamp":1630071000,"date":"2021-08-27","index":688,"close":5245.5,"high":5245.5,"low":5079.75,"open":5079.75,"volume":232},{"timestamp":1630330200,"date":"2021-08-30","index":689,"close":5362.5,"high":5362.5,"low":5196.75,"open":5265,"volume":264},{"timestamp":1630416600,"date":"2021-08-31","index":690,"close":5430.75,"high":5528.25,"low":5304,"open":5352.75,"volume":361}]},{"date":"2021-05-17","estimated":-12,"reported":-13.5,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":606,"close":7156.5,"high":7458.75,"low":7029.75,"open":7322.25,"volume":179},{"timestamp":1620135000,"date":"2021-05-04","index":607,"close":7068.75,"high":7575.75,"low":6688.5,"open":6922.5,"volume":430},{"timestamp":1620221400,"date":"2021-05-05","index":608,"close":7507.5,"high":7995,"low":6922.5,"open":7215,"volume":567},{"timestamp":1620307800,"date":"2021-05-06","index":609,"close":7185.75,"high":7790.25,"low":7098,"open":7731.75,"volume":277},{"timestamp":1620394200,"date":"2021-05-07","index":610,"close":7068.75,"high":7458.75,"low":6883.5,"open":7302.75,"volume":205},{"timestamp":1620653400,"date":"2021-05-10","index":611,"close":6756.75,"high":7215,"low":6727.5,"open":7020,"volume":213},{"timestamp":1620739800,"date":"2021-05-11","index":612,"close":6630,"high":6766.5,"low":6347.25,"open":6581.25,"volume":184},{"timestamp":1620826200,"date":"2021-05-12","index":613,"close":6249.75,"high":6727.5,"low":6054.75,"open":6630,"volume":433},{"timestamp":1620912600,"date":"2021-05-13","index":614,"close":5937.75,"high":6249.75,"low":5752.5,"open":6240,"volume":326},{"timestamp":1620999000,"date":"2021-05-14","index":615,"close":6240,"high":6269.25,"low":5850,"open":6015.75,"volume":141},{"timestamp":1621258200,"date":"2021-05-17","index":616,"close":6337.5,"high":6337.5,"low":6045,"open":6279,"volume":324}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":617,"close":7117.5,"high":7800,"low":6825,"open":7790.25,"volume":1138},{"timestamp":1621431000,"date":"2021-05-19","index":618,"close":7390.5,"high":7751.25,"low":6825,"open":6873.75,"volume":330},{"timestamp":1621517400,"date":"2021-05-20","index":619,"close":7644,"high":8199.75,"low":7166.25,"open":7400.25,"volume":799},{"timestamp":1621603800,"date":"2021-05-21","index":620,"close":7215,"high":7702.5,"low":7020,"open":7702.5,"volume":300},{"timestamp":1621863000,"date":"2021-05-24","index":621,"close":6951.75,"high":7215,"low":6834.75,"open":7215,"volume":196},{"timestamp":1621949400,"date":"2021-05-25","index":622,"close":6825,"high":6971.25,"low":6727.5,"open":6922.5,"volume":159},{"timestamp":1622035800,"date":"2021-05-26","index":623,"close":6961.5,"high":7020,"low":6776.25,"open":6825,"volume":99},{"timestamp":1622122200,"date":"2021-05-27","index":624,"close":7000.5,"high":7195.5,"low":6854.25,"open":7020,"volume":115},{"timestamp":1622208600,"date":"2021-05-28","index":625,"close":6971.25,"high":7020,"low":6737.25,"open":6961.5,"volume":116},{"timestamp":1622554200,"date":"2021-06-01","index":626,"close":6825,"high":6971.25,"low":6756.75,"open":6912.75,"volume":174},{"timestamp":1622640600,"date":"2021-06-02","index":627,"close":7302.75,"high":7458.75,"low":6727.5,"open":6864,"volume":558}]},{"date":"2021-03-26","estimated":-12,"reported":-54,"pre":[{"timestamp":1615559400,"date":"2021-03-12","index":571,"close":11407.5,"high":11505,"low":10822.5,"open":11212.5,"volume":203},{"timestamp":1615815000,"date":"2021-03-15","index":572,"close":12187.5,"high":12285,"low":11310,"open":11602.5,"volume":320},{"timestamp":1615901400,"date":"2021-03-16","index":573,"close":11407.5,"high":12285,"low":11017.5,"open":12285,"volume":321},{"timestamp":1615987800,"date":"2021-03-17","index":574,"close":12090,"high":12285,"low":10627.5,"open":10920,"volume":412},{"timestamp":1616074200,"date":"2021-03-18","index":575,"close":11602.5,"high":11992.5,"low":10920,"open":11797.5,"volume":426},{"timestamp":1616160600,"date":"2021-03-19","index":576,"close":12090,"high":12772.5,"low":11310,"open":11505,"volume":470},{"timestamp":1616419800,"date":"2021-03-22","index":577,"close":12285,"high":12577.5,"low":11505,"open":12480,"volume":331},{"timestamp":1616506200,"date":"2021-03-23","index":578,"close":11602.5,"high":12138.75,"low":11115,"open":12119.25,"volume":435},{"timestamp":1616592600,"date":"2021-03-24","index":579,"close":10725,"high":11700,"low":10530,"open":11700,"volume":260},{"timestamp":1616679000,"date":"2021-03-25","index":580,"close":11115,"high":11115,"low":10042.5,"open":10237.5,"volume":243},{"timestamp":1616765400,"date":"2021-03-26","index":581,"close":11212.5,"high":11310,"low":10530,"open":11310,"volume":427}],"post":[{"timestamp":1617024600,"date":"2021-03-29","index":582,"close":8794.5,"high":9262.5,"low":8433.75,"open":8872.5,"volume":1332},{"timestamp":1617111000,"date":"2021-03-30","index":583,"close":8950.5,"high":9165,"low":8823.75,"open":9018.75,"volume":326},{"timestamp":1617197400,"date":"2021-03-31","index":584,"close":9165,"high":9223.5,"low":8872.5,"open":9067.5,"volume":244},{"timestamp":1617283800,"date":"2021-04-01","index":585,"close":9233.25,"high":9457.5,"low":9067.5,"open":9194.25,"volume":247},{"timestamp":1617629400,"date":"2021-04-05","index":586,"close":9028.5,"high":9360,"low":8784.75,"open":9360,"volume":216},{"timestamp":1617715800,"date":"2021-04-06","index":587,"close":9945,"high":10715.25,"low":8823.75,"open":8843.25,"volume":378},{"timestamp":1617802200,"date":"2021-04-07","index":588,"close":9545.25,"high":10140,"low":9067.5,"open":9964.5,"volume":330},{"timestamp":1617888600,"date":"2021-04-08","index":589,"close":9428.25,"high":9720.75,"low":9116.25,"open":9486.75,"volume":144},{"timestamp":1617975000,"date":"2021-04-09","index":590,"close":9106.5,"high":9506.25,"low":8901.75,"open":9262.5,"volume":122},{"timestamp":1618234200,"date":"2021-04-12","index":591,"close":8736,"high":9106.5,"low":8482.5,"open":9067.5,"volume":217},{"timestamp":1618320600,"date":"2021-04-13","index":592,"close":8316.75,"high":8677.5,"low":7995,"open":8589.75,"volume":304}]},{"date":"2020-11-06","estimated":-13.5,"reported":null,"pre":[],"post":[]},{"date":"2020-08-13","estimated":-21,"reported":-16.5,"pre":[{"timestamp":1596115800,"date":"2020-07-30","index":416,"close":7059,"high":7117.5,"low":6737.25,"open":6961.5,"volume":120},{"timestamp":1596202200,"date":"2020-07-31","index":417,"close":6834.75,"high":7000.5,"low":6776.25,"open":6922.5,"volume":55},{"timestamp":1596461400,"date":"2020-08-03","index":418,"close":6727.5,"high":6971.25,"low":6727.5,"open":6776.25,"volume":108},{"timestamp":1596547800,"date":"2020-08-04","index":419,"close":6776.25,"high":6912.75,"low":6630,"open":6756.75,"volume":113},{"timestamp":1596634200,"date":"2020-08-05","index":420,"close":6825,"high":7312.5,"low":6630,"open":6708,"volume":101},{"timestamp":1596720600,"date":"2020-08-06","index":421,"close":6825,"high":7000.5,"low":6766.5,"open":6961.5,"volume":61},{"timestamp":1596807000,"date":"2020-08-07","index":422,"close":6825,"high":6971.25,"low":6678.75,"open":6825,"volume":147},{"timestamp":1597066200,"date":"2020-08-10","index":423,"close":6844.5,"high":6971.25,"low":6727.5,"open":6825,"volume":128},{"timestamp":1597152600,"date":"2020-08-11","index":424,"close":6727.5,"high":6834.75,"low":6649.5,"open":6825,"volume":71},{"timestamp":1597239000,"date":"2020-08-12","index":425,"close":6766.5,"high":6834.75,"low":6639.75,"open":6747,"volume":87},{"timestamp":1597325400,"date":"2020-08-13","index":426,"close":6727.5,"high":6834.75,"low":6669,"open":6825,"volume":1023}],"post":[{"timestamp":1597411800,"date":"2020-08-14","index":427,"close":7429.5,"high":9135.75,"low":7224.75,"open":7995,"volume":3143},{"timestamp":1597671000,"date":"2020-08-17","index":428,"close":7371,"high":7497.75,"low":7020,"open":7029.75,"volume":384},{"timestamp":1597757400,"date":"2020-08-18","index":429,"close":7410,"high":8082.75,"low":7166.25,"open":7478.25,"volume":935},{"timestamp":1597843800,"date":"2020-08-19","index":430,"close":7156.5,"high":7400.25,"low":7029.75,"open":7400.25,"volume":247},{"timestamp":1597930200,"date":"2020-08-20","index":431,"close":6961.5,"high":7078.5,"low":6825,"open":7029.75,"volume":231},{"timestamp":1598016600,"date":"2020-08-21","index":432,"close":6951.75,"high":7117.5,"low":6795.75,"open":6834.75,"volume":133},{"timestamp":1598275800,"date":"2020-08-24","index":433,"close":6630,"high":6922.5,"low":6337.5,"open":6922.5,"volume":180},{"timestamp":1598362200,"date":"2020-08-25","index":434,"close":6893.25,"high":6981,"low":6630,"open":6971.25,"volume":138},{"timestamp":1598448600,"date":"2020-08-26","index":435,"close":6649.5,"high":6873.75,"low":6532.5,"open":6825,"volume":86},{"timestamp":1598535000,"date":"2020-08-27","index":436,"close":6639.75,"high":6825,"low":6630,"open":6727.5,"volume":67},{"timestamp":1598621400,"date":"2020-08-28","index":437,"close":6727.5,"high":6747,"low":6532.5,"open":6747,"volume":79}]},{"date":"2020-05-13","estimated":-45,"reported":-64.5,"pre":[{"timestamp":1588167000,"date":"2020-04-29","index":352,"close":13260,"high":14527.5,"low":12967.5,"open":13162.5,"volume":356},{"timestamp":1588253400,"date":"2020-04-30","index":353,"close":12967.5,"high":13162.5,"low":12675,"open":13065,"volume":188},{"timestamp":1588339800,"date":"2020-05-01","index":354,"close":12285,"high":12967.5,"low":11797.5,"open":12870,"volume":170},{"timestamp":1588599000,"date":"2020-05-04","index":355,"close":12129,"high":12382.5,"low":10920,"open":12187.5,"volume":148},{"timestamp":1588685400,"date":"2020-05-05","index":356,"close":11700,"high":12090,"low":11700,"open":11797.5,"volume":79},{"timestamp":1588771800,"date":"2020-05-06","index":357,"close":13162.5,"high":13552.5,"low":11992.5,"open":12382.5,"volume":373},{"timestamp":1588858200,"date":"2020-05-07","index":358,"close":12967.5,"high":12967.5,"low":12382.5,"open":12772.5,"volume":175},{"timestamp":1588944600,"date":"2020-05-08","index":359,"close":13747.5,"high":15892.5,"low":12772.5,"open":12772.5,"volume":1365},{"timestamp":1589203800,"date":"2020-05-11","index":360,"close":14625,"high":14820,"low":13455,"open":14137.5,"volume":383},{"timestamp":1589290200,"date":"2020-05-12","index":361,"close":13650,"high":16087.5,"low":13455,"open":14137.5,"volume":939},{"timestamp":1589376600,"date":"2020-05-13","index":362,"close":12870,"high":14137.5,"low":12187.5,"open":14137.5,"volume":357}],"post":[{"timestamp":1589463000,"date":"2020-05-14","index":363,"close":12285,"high":12285,"low":9847.5,"open":12187.5,"volume":228},{"timestamp":1589549400,"date":"2020-05-15","index":364,"close":11700,"high":12090,"low":11505,"open":11992.5,"volume":100},{"timestamp":1589808600,"date":"2020-05-18","index":365,"close":12187.5,"high":13357.5,"low":11602.5,"open":11992.5,"volume":415},{"timestamp":1589895000,"date":"2020-05-19","index":366,"close":12090,"high":12285,"low":11505,"open":11895,"volume":270},{"timestamp":1589981400,"date":"2020-05-20","index":367,"close":12382.5,"high":12382.5,"low":11602.5,"open":11992.5,"volume":180},{"timestamp":1590067800,"date":"2020-05-21","index":368,"close":12187.5,"high":12382.5,"low":11895,"open":11992.5,"volume":112},{"timestamp":1590154200,"date":"2020-05-22","index":369,"close":12187.5,"high":12675,"low":11700,"open":12187.5,"volume":194},{"timestamp":1590499800,"date":"2020-05-26","index":370,"close":11992.5,"high":12285,"low":11797.5,"open":12285,"volume":131},{"timestamp":1590586200,"date":"2020-05-27","index":371,"close":11602.5,"high":11992.5,"low":11310,"open":11895,"volume":191},{"timestamp":1590672600,"date":"2020-05-28","index":372,"close":10725,"high":11700,"low":10725,"open":11700,"volume":235},{"timestamp":1590759000,"date":"2020-05-29","index":373,"close":8492.25,"high":8726.25,"low":8385,"open":8580,"volume":1948}]},{"date":"2020-03-30","estimated":-120,"reported":-45,"pre":[{"timestamp":1584365400,"date":"2020-03-16","index":321,"close":15405,"high":16575,"low":15015,"open":16575,"volume":85},{"timestamp":1584451800,"date":"2020-03-17","index":322,"close":15405,"high":16087.5,"low":14820,"open":15795,"volume":103},{"timestamp":1584538200,"date":"2020-03-18","index":323,"close":14332.5,"high":15502.5,"low":13845,"open":15210,"volume":84},{"timestamp":1584624600,"date":"2020-03-19","index":324,"close":13552.5,"high":14625,"low":12675,"open":13747.5,"volume":95},{"timestamp":1584711000,"date":"2020-03-20","index":325,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":58},{"timestamp":1584970200,"date":"2020-03-23","index":326,"close":12967.5,"high":13650,"low":12187.5,"open":13357.5,"volume":64},{"timestamp":1585056600,"date":"2020-03-24","index":327,"close":12870,"high":13650,"low":12675,"open":13162.5,"volume":61},{"timestamp":1585143000,"date":"2020-03-25","index":328,"close":13747.5,"high":14137.5,"low":12577.5,"open":13162.5,"volume":112},{"timestamp":1585229400,"date":"2020-03-26","index":329,"close":13845,"high":14137.5,"low":13260,"open":14137.5,"volume":61},{"timestamp":1585315800,"date":"2020-03-27","index":330,"close":14625,"high":16477.5,"low":13065,"open":13552.5,"volume":202},{"timestamp":1585575000,"date":"2020-03-30","index":331,"close":17550,"high":22815,"low":16672.5,"open":17550,"volume":1087}],"post":[{"timestamp":1585661400,"date":"2020-03-31","index":332,"close":14235,"high":17355,"low":14137.5,"open":17160,"volume":255},{"timestamp":1585747800,"date":"2020-04-01","index":333,"close":13552.5,"high":14527.5,"low":13162.5,"open":14527.5,"volume":121},{"timestamp":1585834200,"date":"2020-04-02","index":334,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":111},{"timestamp":1585920600,"date":"2020-04-03","index":335,"close":15502.5,"high":15892.5,"low":13552.5,"open":14137.5,"volume":319},{"timestamp":1586179800,"date":"2020-04-06","index":336,"close":14917.5,"high":16770,"low":14722.5,"open":15600,"volume":206},{"timestamp":1586266200,"date":"2020-04-07","index":337,"close":14820,"high":15600,"low":14235,"open":15405,"volume":135},{"timestamp":1586352600,"date":"2020-04-08","index":338,"close":13747.5,"high":14625,"low":12675,"open":14625,"volume":273},{"timestamp":1586439000,"date":"2020-04-09","index":339,"close":16380,"high":20475,"low":15892.5,"open":19792.5,"volume":1076},{"timestamp":1586784600,"date":"2020-04-13","index":340,"close":15795,"high":17062.5,"low":15112.5,"open":16575,"volume":200},{"timestamp":1586871000,"date":"2020-04-14","index":341,"close":14625,"high":15795,"low":13455,"open":15697.5,"volume":326},{"timestamp":1586957400,"date":"2020-04-15","index":342,"close":13942.5,"high":15600,"low":10822.5,"open":13747.5,"volume":1820}]},{"date":"2020-01-27","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-11-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":-29.25,"reported":null,"pre":[],"post":[]},{"date":"2023-11-20","estimated":-0.46,"reported":-0.25,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":1239,"close":12.41,"high":13,"low":12.35,"open":12.94,"volume":3685},{"timestamp":1699367400,"date":"2023-11-07","index":1240,"close":11.96,"high":12.74,"low":11.83,"open":12.68,"volume":3946},{"timestamp":1699453800,"date":"2023-11-08","index":1241,"close":11.7,"high":12.15,"low":11.38,"open":11.7,"volume":4069},{"timestamp":1699540200,"date":"2023-11-09","index":1242,"close":11.18,"high":12.02,"low":11.05,"open":11.7,"volume":4046},{"timestamp":1699626600,"date":"2023-11-10","index":1243,"close":11.18,"high":11.51,"low":11.05,"open":11.38,"volume":3140},{"timestamp":1699885800,"date":"2023-11-13","index":1244,"close":11.83,"high":12.02,"low":11.05,"open":11.7,"volume":5591},{"timestamp":1699972200,"date":"2023-11-14","index":1245,"close":12.35,"high":12.68,"low":11.77,"open":12.02,"volume":8837},{"timestamp":1700058600,"date":"2023-11-15","index":1246,"close":11.96,"high":12.35,"low":10.85,"open":12.35,"volume":7054},{"timestamp":1700145000,"date":"2023-11-16","index":1247,"close":11.96,"high":12.28,"low":11.38,"open":11.9,"volume":2374},{"timestamp":1700231400,"date":"2023-11-17","index":1248,"close":11.7,"high":12.02,"low":11.31,"open":12.02,"volume":3092},{"timestamp":1700490600,"date":"2023-11-20","index":1249,"close":11.83,"high":12.61,"low":11.7,"open":12.02,"volume":7100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":1250,"close":11.38,"high":12.28,"low":11.24,"open":11.7,"volume":2926},{"timestamp":1700663400,"date":"2023-11-22","index":1251,"close":11.05,"high":11.64,"low":11.05,"open":11.38,"volume":4858},{"timestamp":1700836200,"date":"2023-11-24","index":1252,"close":11.44,"high":11.57,"low":11.05,"open":11.38,"volume":1186},{"timestamp":1701095400,"date":"2023-11-27","index":1253,"close":11.31,"high":11.7,"low":11.31,"open":11.64,"volume":2185},{"timestamp":1701181800,"date":"2023-11-28","index":1254,"close":11.24,"high":11.57,"low":11.18,"open":11.31,"volume":2752},{"timestamp":1701268200,"date":"2023-11-29","index":1255,"close":11.24,"high":11.64,"low":11.05,"open":11.24,"volume":2605},{"timestamp":1701354600,"date":"2023-11-30","index":1256,"close":10.92,"high":11.64,"low":10.92,"open":11.57,"volume":3238},{"timestamp":1701441000,"date":"2023-12-01","index":1257,"close":11.18,"high":11.7,"low":10.98,"open":11.7,"volume":3243},{"timestamp":1701700200,"date":"2023-12-04","index":1258,"close":11.57,"high":11.64,"low":11.11,"open":11.57,"volume":2898},{"timestamp":1701786600,"date":"2023-12-05","index":1259,"close":12.15,"high":15.08,"low":11.11,"open":11.57,"volume":71917},{"timestamp":1701873000,"date":"2023-12-06","index":1260,"close":11.7,"high":12.02,"low":11.38,"open":11.96,"volume":7066}]},{"date":"2023-08-21","estimated":-0.57,"reported":-0.36,"pre":[{"timestamp":1691415000,"date":"2023-08-07","index":1175,"close":21.84,"high":24.57,"low":20.86,"open":24.05,"volume":16365},{"timestamp":1691501400,"date":"2023-08-08","index":1176,"close":23.14,"high":23.66,"low":21.71,"open":22.56,"volume":10843},{"timestamp":1691587800,"date":"2023-08-09","index":1177,"close":22.49,"high":23.73,"low":20.8,"open":23.27,"volume":10134},{"timestamp":1691674200,"date":"2023-08-10","index":1178,"close":21.71,"high":22.68,"low":21.45,"open":21.91,"volume":4674},{"timestamp":1691760600,"date":"2023-08-11","index":1179,"close":21.45,"high":22.1,"low":20.93,"open":21.71,"volume":4194},{"timestamp":1692019800,"date":"2023-08-14","index":1180,"close":20.8,"high":22.1,"low":20.48,"open":22.03,"volume":6754},{"timestamp":1692106200,"date":"2023-08-15","index":1181,"close":17.29,"high":19.63,"low":16.38,"open":19.5,"volume":39517},{"timestamp":1692192600,"date":"2023-08-16","index":1182,"close":17.42,"high":18.07,"low":16.83,"open":17.29,"volume":12998},{"timestamp":1692279000,"date":"2023-08-17","index":1183,"close":17.42,"high":18.2,"low":17.16,"open":17.88,"volume":7312},{"timestamp":1692365400,"date":"2023-08-18","index":1184,"close":17.68,"high":17.75,"low":17.23,"open":17.55,"volume":8254},{"timestamp":1692624600,"date":"2023-08-21","index":1185,"close":17.68,"high":18.14,"low":17.42,"open":17.88,"volume":9414}],"post":[{"timestamp":1692711000,"date":"2023-08-22","index":1186,"close":17.94,"high":18.85,"low":17.55,"open":18.33,"volume":22829},{"timestamp":1692797400,"date":"2023-08-23","index":1187,"close":16.25,"high":17.94,"low":15.02,"open":17.94,"volume":35328},{"timestamp":1692883800,"date":"2023-08-24","index":1188,"close":16.18,"high":16.83,"low":15.6,"open":16.83,"volume":7997},{"timestamp":1692970200,"date":"2023-08-25","index":1189,"close":16.64,"high":16.7,"low":15.93,"open":16.25,"volume":6586},{"timestamp":1693229400,"date":"2023-08-28","index":1190,"close":16.25,"high":16.9,"low":15.93,"open":16.64,"volume":6975},{"timestamp":1693315800,"date":"2023-08-29","index":1191,"close":16.25,"high":16.97,"low":16.06,"open":16.32,"volume":9248},{"timestamp":1693402200,"date":"2023-08-30","index":1192,"close":15.27,"high":16.7,"low":15.08,"open":16.44,"volume":24492},{"timestamp":1693488600,"date":"2023-08-31","index":1193,"close":15.47,"high":15.99,"low":15.27,"open":15.93,"volume":6635},{"timestamp":1693575000,"date":"2023-09-01","index":1194,"close":15.4,"high":15.99,"low":15.27,"open":15.93,"volume":9108},{"timestamp":1693920600,"date":"2023-09-05","index":1195,"close":15.53,"high":15.93,"low":15.08,"open":15.4,"volume":4208},{"timestamp":1694007000,"date":"2023-09-06","index":1196,"close":15.86,"high":16.12,"low":15.27,"open":15.6,"volume":6066}]},{"date":"2022-11-14","estimated":-0.93,"reported":0.41,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":984,"close":134.55,"high":141.7,"low":134.55,"open":136.5,"volume":4166},{"timestamp":1667309400,"date":"2022-11-01","index":985,"close":136.5,"high":142.48,"low":135.85,"open":137.15,"volume":4078},{"timestamp":1667395800,"date":"2022-11-02","index":986,"close":135.85,"high":142.35,"low":131.95,"open":135.85,"volume":5672},{"timestamp":1667482200,"date":"2022-11-03","index":987,"close":131.95,"high":138.9,"low":130.65,"open":131.95,"volume":4426},{"timestamp":1667568600,"date":"2022-11-04","index":988,"close":131.95,"high":133.9,"low":127.4,"open":132.6,"volume":4768},{"timestamp":1667831400,"date":"2022-11-07","index":989,"close":128.7,"high":133.25,"low":127.4,"open":133.25,"volume":5588},{"timestamp":1667917800,"date":"2022-11-08","index":990,"close":131.3,"high":139.75,"low":126.1,"open":130.65,"volume":7540},{"timestamp":1668004200,"date":"2022-11-09","index":991,"close":117,"high":130.46,"low":115.05,"open":130,"volume":9280},{"timestamp":1668090600,"date":"2022-11-10","index":992,"close":128.05,"high":132.6,"low":124.21,"open":126.75,"volume":7611},{"timestamp":1668177000,"date":"2022-11-11","index":993,"close":143,"high":144.3,"low":131.43,"open":133.25,"volume":5714},{"timestamp":1668436200,"date":"2022-11-14","index":994,"close":246.35,"high":260,"low":166.4,"open":172.25,"volume":1183165}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":995,"close":209.3,"high":217.75,"low":190.45,"open":200.85,"volume":209334},{"timestamp":1668609000,"date":"2022-11-16","index":996,"close":157.95,"high":170.95,"low":150.8,"open":162.5,"volume":90002},{"timestamp":1668695400,"date":"2022-11-17","index":997,"close":168.35,"high":174.85,"low":154.05,"open":156,"volume":43449},{"timestamp":1668781800,"date":"2022-11-18","index":998,"close":172.25,"high":177.45,"low":161.2,"open":165.75,"volume":23208},{"timestamp":1669041000,"date":"2022-11-21","index":999,"close":165.1,"high":174.2,"low":161.85,"open":164.45,"volume":12098},{"timestamp":1669127400,"date":"2022-11-22","index":1000,"close":173.55,"high":188.5,"low":165.75,"open":169,"volume":78228},{"timestamp":1669213800,"date":"2022-11-23","index":1001,"close":163.15,"high":173.55,"low":157.95,"open":173.55,"volume":24743},{"timestamp":1669386600,"date":"2022-11-25","index":1002,"close":163.15,"high":163.8,"low":159.18,"open":162.5,"volume":4994},{"timestamp":1669645800,"date":"2022-11-28","index":1003,"close":157.95,"high":164.45,"low":154.76,"open":164.45,"volume":8665},{"timestamp":1669732200,"date":"2022-11-29","index":1004,"close":146.9,"high":154.7,"low":146.25,"open":154.05,"volume":11408},{"timestamp":1669818600,"date":"2022-11-30","index":1005,"close":150.15,"high":159.9,"low":146.9,"open":146.9,"volume":18023}]},{"date":"2022-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-05-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-04-18","estimated":-3,"reported":-18,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":838,"close":1696.5,"high":1745.25,"low":1677,"open":1725.75,"volume":165},{"timestamp":1649079000,"date":"2022-04-04","index":839,"close":1706.25,"high":1755,"low":1667.25,"open":1755,"volume":184},{"timestamp":1649165400,"date":"2022-04-05","index":840,"close":1560,"high":1628.25,"low":1560,"open":1608.75,"volume":383},{"timestamp":1649251800,"date":"2022-04-06","index":841,"close":1579.5,"high":1628.25,"low":1560,"open":1579.5,"volume":170},{"timestamp":1649338200,"date":"2022-04-07","index":842,"close":1540.5,"high":1608.75,"low":1491.75,"open":1608.75,"volume":283},{"timestamp":1649424600,"date":"2022-04-08","index":843,"close":1550.25,"high":1569.75,"low":1501.5,"open":1569.75,"volume":168},{"timestamp":1649683800,"date":"2022-04-11","index":844,"close":1472.25,"high":1569.75,"low":1472.25,"open":1569.75,"volume":179},{"timestamp":1649770200,"date":"2022-04-12","index":845,"close":1482,"high":1628.25,"low":1472.25,"open":1628.25,"volume":207},{"timestamp":1649856600,"date":"2022-04-13","index":846,"close":1530.75,"high":1608.75,"low":1482,"open":1482,"volume":96},{"timestamp":1649943000,"date":"2022-04-14","index":847,"close":1521,"high":1550.25,"low":1511.25,"open":1550.25,"volume":98},{"timestamp":1650288600,"date":"2022-04-18","index":848,"close":1433.25,"high":1530.75,"low":1384.5,"open":1521,"volume":2768}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":849,"close":1959.75,"high":2710.5,"low":1950,"open":2135.25,"volume":20590},{"timestamp":1650461400,"date":"2022-04-20","index":850,"close":2047.5,"high":2223,"low":1852.5,"open":2145,"volume":5284},{"timestamp":1650547800,"date":"2022-04-21","index":851,"close":1755,"high":2047.5,"low":1686.75,"open":1881.75,"volume":2867},{"timestamp":1650634200,"date":"2022-04-22","index":852,"close":1716,"high":1803.75,"low":1608.75,"open":1667.25,"volume":1810},{"timestamp":1650893400,"date":"2022-04-25","index":853,"close":947.05,"high":1300,"low":884,"open":1300,"volume":13628},{"timestamp":1650979800,"date":"2022-04-26","index":854,"close":943.15,"high":1038.05,"low":907.4,"open":994.5,"volume":6292},{"timestamp":1651066200,"date":"2022-04-27","index":855,"close":786.5,"high":965.25,"low":744.25,"open":951.6,"volume":8132},{"timestamp":1651152600,"date":"2022-04-28","index":856,"close":748.15,"high":874.9,"low":650,"open":773.5,"volume":7351},{"timestamp":1651239000,"date":"2022-04-29","index":857,"close":711.75,"high":815.75,"low":698.1,"open":723.45,"volume":5735},{"timestamp":1651498200,"date":"2022-05-02","index":858,"close":858,"high":858,"low":637,"open":716.3,"volume":6837},{"timestamp":1651584600,"date":"2022-05-03","index":859,"close":799.5,"high":893.1,"low":783.9,"open":849.55,"volume":3455}]},{"date":"2021-11-15","estimated":-8.25,"reported":-15,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":733,"close":5196.75,"high":5265,"low":5060.25,"open":5070,"volume":265},{"timestamp":1635859800,"date":"2021-11-02","index":734,"close":5157.75,"high":5284.5,"low":5070,"open":5167.5,"volume":199},{"timestamp":1635946200,"date":"2021-11-03","index":735,"close":5138.25,"high":5265,"low":5021.25,"open":5079.75,"volume":197},{"timestamp":1636032600,"date":"2021-11-04","index":736,"close":5167.5,"high":5265,"low":5070,"open":5128.5,"volume":162},{"timestamp":1636119000,"date":"2021-11-05","index":737,"close":5050.5,"high":5265,"low":4826.25,"open":5265,"volume":318},{"timestamp":1636381800,"date":"2021-11-08","index":738,"close":4992,"high":5070,"low":4855.5,"open":5021.25,"volume":398},{"timestamp":1636468200,"date":"2021-11-09","index":739,"close":5040.75,"high":5070,"low":4923.75,"open":4982.25,"volume":164},{"timestamp":1636554600,"date":"2021-11-10","index":740,"close":4914,"high":5031,"low":4875,"open":5001.75,"volume":161},{"timestamp":1636641000,"date":"2021-11-11","index":741,"close":4904.25,"high":5011.5,"low":4875,"open":4972.5,"volume":168},{"timestamp":1636727400,"date":"2021-11-12","index":742,"close":5031,"high":5070,"low":4884.75,"open":4972.5,"volume":160},{"timestamp":1636986600,"date":"2021-11-15","index":743,"close":5079.75,"high":5079.75,"low":4933.5,"open":5060.25,"volume":479}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":744,"close":4758,"high":4826.25,"low":4416.75,"open":4797,"volume":1217},{"timestamp":1637159400,"date":"2021-11-17","index":745,"close":4465.5,"high":4728.75,"low":4436.25,"open":4709.25,"volume":398},{"timestamp":1637245800,"date":"2021-11-18","index":746,"close":4192.5,"high":4485,"low":4104.75,"open":4387.5,"volume":517},{"timestamp":1637332200,"date":"2021-11-19","index":747,"close":4143.75,"high":4290,"low":4036.5,"open":4114.5,"volume":352},{"timestamp":1637591400,"date":"2021-11-22","index":748,"close":3987.75,"high":4173,"low":3744,"open":4095,"volume":563},{"timestamp":1637677800,"date":"2021-11-23","index":749,"close":3987.75,"high":4095,"low":3851.25,"open":3880.5,"volume":196},{"timestamp":1637764200,"date":"2021-11-24","index":750,"close":4085.25,"high":4104.75,"low":3900,"open":3929.25,"volume":183},{"timestamp":1637937000,"date":"2021-11-26","index":751,"close":3929.25,"high":3997.5,"low":3900,"open":3919.5,"volume":88},{"timestamp":1638196200,"date":"2021-11-29","index":752,"close":3812.25,"high":4075.5,"low":3812.25,"open":4017,"volume":161},{"timestamp":1638282600,"date":"2021-11-30","index":753,"close":3802.5,"high":3841.5,"low":3607.5,"open":3705,"volume":295},{"timestamp":1638369000,"date":"2021-12-01","index":754,"close":3734.25,"high":3997.5,"low":3705,"open":3812.25,"volume":206}]},{"date":"2021-08-16","estimated":-9,"reported":-13.5,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":669,"close":6093.75,"high":6259.5,"low":5957.25,"open":5967,"volume":414},{"timestamp":1627997400,"date":"2021-08-03","index":670,"close":5996.25,"high":6142.5,"low":5898.75,"open":6142.5,"volume":315},{"timestamp":1628083800,"date":"2021-08-04","index":671,"close":6103.5,"high":6347.25,"low":5976.75,"open":5976.75,"volume":514},{"timestamp":1628170200,"date":"2021-08-05","index":672,"close":6152.25,"high":6366.75,"low":5986.5,"open":6113.25,"volume":522},{"timestamp":1628256600,"date":"2021-08-06","index":673,"close":6220.5,"high":6240,"low":6025.5,"open":6220.5,"volume":318},{"timestamp":1628515800,"date":"2021-08-09","index":674,"close":6376.5,"high":6678.75,"low":6230.25,"open":6240,"volume":602},{"timestamp":1628602200,"date":"2021-08-10","index":675,"close":6405.75,"high":6581.25,"low":6201,"open":6474,"volume":380},{"timestamp":1628688600,"date":"2021-08-11","index":676,"close":6513,"high":6542.25,"low":6337.5,"open":6532.5,"volume":301},{"timestamp":1628775000,"date":"2021-08-12","index":677,"close":6522.75,"high":6571.5,"low":6386.25,"open":6483.75,"volume":322},{"timestamp":1628861400,"date":"2021-08-13","index":678,"close":6659.25,"high":6825,"low":6483.75,"open":6513,"volume":675},{"timestamp":1629120600,"date":"2021-08-16","index":679,"close":5391.75,"high":6191.25,"low":5216.25,"open":6142.5,"volume":2801}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":680,"close":4914,"high":5362.5,"low":4787.25,"open":5333.25,"volume":1218},{"timestamp":1629293400,"date":"2021-08-18","index":681,"close":4875,"high":5060.25,"low":4699.5,"open":4923.75,"volume":606},{"timestamp":1629379800,"date":"2021-08-19","index":682,"close":4553.25,"high":4972.5,"low":4504.5,"open":4865.25,"volume":751},{"timestamp":1629466200,"date":"2021-08-20","index":683,"close":4787.25,"high":4865.25,"low":4494.75,"open":4641,"volume":460},{"timestamp":1629725400,"date":"2021-08-23","index":684,"close":5070,"high":5167.5,"low":4787.25,"open":4826.25,"volume":391},{"timestamp":1629811800,"date":"2021-08-24","index":685,"close":5391.75,"high":5460,"low":5070,"open":5070,"volume":334},{"timestamp":1629898200,"date":"2021-08-25","index":686,"close":5206.5,"high":5508.75,"low":5118.75,"open":5362.5,"volume":351},{"timestamp":1629984600,"date":"2021-08-26","index":687,"close":5070,"high":5440.5,"low":4875,"open":5265,"volume":310},{"timestamp":1630071000,"date":"2021-08-27","index":688,"close":5245.5,"high":5245.5,"low":5079.75,"open":5079.75,"volume":232},{"timestamp":1630330200,"date":"2021-08-30","index":689,"close":5362.5,"high":5362.5,"low":5196.75,"open":5265,"volume":264},{"timestamp":1630416600,"date":"2021-08-31","index":690,"close":5430.75,"high":5528.25,"low":5304,"open":5352.75,"volume":361}]},{"date":"2021-05-17","estimated":-12,"reported":-13.5,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":606,"close":7156.5,"high":7458.75,"low":7029.75,"open":7322.25,"volume":179},{"timestamp":1620135000,"date":"2021-05-04","index":607,"close":7068.75,"high":7575.75,"low":6688.5,"open":6922.5,"volume":430},{"timestamp":1620221400,"date":"2021-05-05","index":608,"close":7507.5,"high":7995,"low":6922.5,"open":7215,"volume":567},{"timestamp":1620307800,"date":"2021-05-06","index":609,"close":7185.75,"high":7790.25,"low":7098,"open":7731.75,"volume":277},{"timestamp":1620394200,"date":"2021-05-07","index":610,"close":7068.75,"high":7458.75,"low":6883.5,"open":7302.75,"volume":205},{"timestamp":1620653400,"date":"2021-05-10","index":611,"close":6756.75,"high":7215,"low":6727.5,"open":7020,"volume":213},{"timestamp":1620739800,"date":"2021-05-11","index":612,"close":6630,"high":6766.5,"low":6347.25,"open":6581.25,"volume":184},{"timestamp":1620826200,"date":"2021-05-12","index":613,"close":6249.75,"high":6727.5,"low":6054.75,"open":6630,"volume":433},{"timestamp":1620912600,"date":"2021-05-13","index":614,"close":5937.75,"high":6249.75,"low":5752.5,"open":6240,"volume":326},{"timestamp":1620999000,"date":"2021-05-14","index":615,"close":6240,"high":6269.25,"low":5850,"open":6015.75,"volume":141},{"timestamp":1621258200,"date":"2021-05-17","index":616,"close":6337.5,"high":6337.5,"low":6045,"open":6279,"volume":324}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":617,"close":7117.5,"high":7800,"low":6825,"open":7790.25,"volume":1138},{"timestamp":1621431000,"date":"2021-05-19","index":618,"close":7390.5,"high":7751.25,"low":6825,"open":6873.75,"volume":330},{"timestamp":1621517400,"date":"2021-05-20","index":619,"close":7644,"high":8199.75,"low":7166.25,"open":7400.25,"volume":799},{"timestamp":1621603800,"date":"2021-05-21","index":620,"close":7215,"high":7702.5,"low":7020,"open":7702.5,"volume":300},{"timestamp":1621863000,"date":"2021-05-24","index":621,"close":6951.75,"high":7215,"low":6834.75,"open":7215,"volume":196},{"timestamp":1621949400,"date":"2021-05-25","index":622,"close":6825,"high":6971.25,"low":6727.5,"open":6922.5,"volume":159},{"timestamp":1622035800,"date":"2021-05-26","index":623,"close":6961.5,"high":7020,"low":6776.25,"open":6825,"volume":99},{"timestamp":1622122200,"date":"2021-05-27","index":624,"close":7000.5,"high":7195.5,"low":6854.25,"open":7020,"volume":115},{"timestamp":1622208600,"date":"2021-05-28","index":625,"close":6971.25,"high":7020,"low":6737.25,"open":6961.5,"volume":116},{"timestamp":1622554200,"date":"2021-06-01","index":626,"close":6825,"high":6971.25,"low":6756.75,"open":6912.75,"volume":174},{"timestamp":1622640600,"date":"2021-06-02","index":627,"close":7302.75,"high":7458.75,"low":6727.5,"open":6864,"volume":558}]},{"date":"2021-03-26","estimated":-12,"reported":-54,"pre":[{"timestamp":1615559400,"date":"2021-03-12","index":571,"close":11407.5,"high":11505,"low":10822.5,"open":11212.5,"volume":203},{"timestamp":1615815000,"date":"2021-03-15","index":572,"close":12187.5,"high":12285,"low":11310,"open":11602.5,"volume":320},{"timestamp":1615901400,"date":"2021-03-16","index":573,"close":11407.5,"high":12285,"low":11017.5,"open":12285,"volume":321},{"timestamp":1615987800,"date":"2021-03-17","index":574,"close":12090,"high":12285,"low":10627.5,"open":10920,"volume":412},{"timestamp":1616074200,"date":"2021-03-18","index":575,"close":11602.5,"high":11992.5,"low":10920,"open":11797.5,"volume":426},{"timestamp":1616160600,"date":"2021-03-19","index":576,"close":12090,"high":12772.5,"low":11310,"open":11505,"volume":470},{"timestamp":1616419800,"date":"2021-03-22","index":577,"close":12285,"high":12577.5,"low":11505,"open":12480,"volume":331},{"timestamp":1616506200,"date":"2021-03-23","index":578,"close":11602.5,"high":12138.75,"low":11115,"open":12119.25,"volume":435},{"timestamp":1616592600,"date":"2021-03-24","index":579,"close":10725,"high":11700,"low":10530,"open":11700,"volume":260},{"timestamp":1616679000,"date":"2021-03-25","index":580,"close":11115,"high":11115,"low":10042.5,"open":10237.5,"volume":243},{"timestamp":1616765400,"date":"2021-03-26","index":581,"close":11212.5,"high":11310,"low":10530,"open":11310,"volume":427}],"post":[{"timestamp":1617024600,"date":"2021-03-29","index":582,"close":8794.5,"high":9262.5,"low":8433.75,"open":8872.5,"volume":1332},{"timestamp":1617111000,"date":"2021-03-30","index":583,"close":8950.5,"high":9165,"low":8823.75,"open":9018.75,"volume":326},{"timestamp":1617197400,"date":"2021-03-31","index":584,"close":9165,"high":9223.5,"low":8872.5,"open":9067.5,"volume":244},{"timestamp":1617283800,"date":"2021-04-01","index":585,"close":9233.25,"high":9457.5,"low":9067.5,"open":9194.25,"volume":247},{"timestamp":1617629400,"date":"2021-04-05","index":586,"close":9028.5,"high":9360,"low":8784.75,"open":9360,"volume":216},{"timestamp":1617715800,"date":"2021-04-06","index":587,"close":9945,"high":10715.25,"low":8823.75,"open":8843.25,"volume":378},{"timestamp":1617802200,"date":"2021-04-07","index":588,"close":9545.25,"high":10140,"low":9067.5,"open":9964.5,"volume":330},{"timestamp":1617888600,"date":"2021-04-08","index":589,"close":9428.25,"high":9720.75,"low":9116.25,"open":9486.75,"volume":144},{"timestamp":1617975000,"date":"2021-04-09","index":590,"close":9106.5,"high":9506.25,"low":8901.75,"open":9262.5,"volume":122},{"timestamp":1618234200,"date":"2021-04-12","index":591,"close":8736,"high":9106.5,"low":8482.5,"open":9067.5,"volume":217},{"timestamp":1618320600,"date":"2021-04-13","index":592,"close":8316.75,"high":8677.5,"low":7995,"open":8589.75,"volume":304}]},{"date":"2020-11-06","estimated":-13.5,"reported":null,"pre":[],"post":[]},{"date":"2020-08-13","estimated":-21,"reported":-16.5,"pre":[{"timestamp":1596115800,"date":"2020-07-30","index":416,"close":7059,"high":7117.5,"low":6737.25,"open":6961.5,"volume":120},{"timestamp":1596202200,"date":"2020-07-31","index":417,"close":6834.75,"high":7000.5,"low":6776.25,"open":6922.5,"volume":55},{"timestamp":1596461400,"date":"2020-08-03","index":418,"close":6727.5,"high":6971.25,"low":6727.5,"open":6776.25,"volume":108},{"timestamp":1596547800,"date":"2020-08-04","index":419,"close":6776.25,"high":6912.75,"low":6630,"open":6756.75,"volume":113},{"timestamp":1596634200,"date":"2020-08-05","index":420,"close":6825,"high":7312.5,"low":6630,"open":6708,"volume":101},{"timestamp":1596720600,"date":"2020-08-06","index":421,"close":6825,"high":7000.5,"low":6766.5,"open":6961.5,"volume":61},{"timestamp":1596807000,"date":"2020-08-07","index":422,"close":6825,"high":6971.25,"low":6678.75,"open":6825,"volume":147},{"timestamp":1597066200,"date":"2020-08-10","index":423,"close":6844.5,"high":6971.25,"low":6727.5,"open":6825,"volume":128},{"timestamp":1597152600,"date":"2020-08-11","index":424,"close":6727.5,"high":6834.75,"low":6649.5,"open":6825,"volume":71},{"timestamp":1597239000,"date":"2020-08-12","index":425,"close":6766.5,"high":6834.75,"low":6639.75,"open":6747,"volume":87},{"timestamp":1597325400,"date":"2020-08-13","index":426,"close":6727.5,"high":6834.75,"low":6669,"open":6825,"volume":1023}],"post":[{"timestamp":1597411800,"date":"2020-08-14","index":427,"close":7429.5,"high":9135.75,"low":7224.75,"open":7995,"volume":3143},{"timestamp":1597671000,"date":"2020-08-17","index":428,"close":7371,"high":7497.75,"low":7020,"open":7029.75,"volume":384},{"timestamp":1597757400,"date":"2020-08-18","index":429,"close":7410,"high":8082.75,"low":7166.25,"open":7478.25,"volume":935},{"timestamp":1597843800,"date":"2020-08-19","index":430,"close":7156.5,"high":7400.25,"low":7029.75,"open":7400.25,"volume":247},{"timestamp":1597930200,"date":"2020-08-20","index":431,"close":6961.5,"high":7078.5,"low":6825,"open":7029.75,"volume":231},{"timestamp":1598016600,"date":"2020-08-21","index":432,"close":6951.75,"high":7117.5,"low":6795.75,"open":6834.75,"volume":133},{"timestamp":1598275800,"date":"2020-08-24","index":433,"close":6630,"high":6922.5,"low":6337.5,"open":6922.5,"volume":180},{"timestamp":1598362200,"date":"2020-08-25","index":434,"close":6893.25,"high":6981,"low":6630,"open":6971.25,"volume":138},{"timestamp":1598448600,"date":"2020-08-26","index":435,"close":6649.5,"high":6873.75,"low":6532.5,"open":6825,"volume":86},{"timestamp":1598535000,"date":"2020-08-27","index":436,"close":6639.75,"high":6825,"low":6630,"open":6727.5,"volume":67},{"timestamp":1598621400,"date":"2020-08-28","index":437,"close":6727.5,"high":6747,"low":6532.5,"open":6747,"volume":79}]},{"date":"2020-05-13","estimated":-45,"reported":-64.5,"pre":[{"timestamp":1588167000,"date":"2020-04-29","index":352,"close":13260,"high":14527.5,"low":12967.5,"open":13162.5,"volume":356},{"timestamp":1588253400,"date":"2020-04-30","index":353,"close":12967.5,"high":13162.5,"low":12675,"open":13065,"volume":188},{"timestamp":1588339800,"date":"2020-05-01","index":354,"close":12285,"high":12967.5,"low":11797.5,"open":12870,"volume":170},{"timestamp":1588599000,"date":"2020-05-04","index":355,"close":12129,"high":12382.5,"low":10920,"open":12187.5,"volume":148},{"timestamp":1588685400,"date":"2020-05-05","index":356,"close":11700,"high":12090,"low":11700,"open":11797.5,"volume":79},{"timestamp":1588771800,"date":"2020-05-06","index":357,"close":13162.5,"high":13552.5,"low":11992.5,"open":12382.5,"volume":373},{"timestamp":1588858200,"date":"2020-05-07","index":358,"close":12967.5,"high":12967.5,"low":12382.5,"open":12772.5,"volume":175},{"timestamp":1588944600,"date":"2020-05-08","index":359,"close":13747.5,"high":15892.5,"low":12772.5,"open":12772.5,"volume":1365},{"timestamp":1589203800,"date":"2020-05-11","index":360,"close":14625,"high":14820,"low":13455,"open":14137.5,"volume":383},{"timestamp":1589290200,"date":"2020-05-12","index":361,"close":13650,"high":16087.5,"low":13455,"open":14137.5,"volume":939},{"timestamp":1589376600,"date":"2020-05-13","index":362,"close":12870,"high":14137.5,"low":12187.5,"open":14137.5,"volume":357}],"post":[{"timestamp":1589463000,"date":"2020-05-14","index":363,"close":12285,"high":12285,"low":9847.5,"open":12187.5,"volume":228},{"timestamp":1589549400,"date":"2020-05-15","index":364,"close":11700,"high":12090,"low":11505,"open":11992.5,"volume":100},{"timestamp":1589808600,"date":"2020-05-18","index":365,"close":12187.5,"high":13357.5,"low":11602.5,"open":11992.5,"volume":415},{"timestamp":1589895000,"date":"2020-05-19","index":366,"close":12090,"high":12285,"low":11505,"open":11895,"volume":270},{"timestamp":1589981400,"date":"2020-05-20","index":367,"close":12382.5,"high":12382.5,"low":11602.5,"open":11992.5,"volume":180},{"timestamp":1590067800,"date":"2020-05-21","index":368,"close":12187.5,"high":12382.5,"low":11895,"open":11992.5,"volume":112},{"timestamp":1590154200,"date":"2020-05-22","index":369,"close":12187.5,"high":12675,"low":11700,"open":12187.5,"volume":194},{"timestamp":1590499800,"date":"2020-05-26","index":370,"close":11992.5,"high":12285,"low":11797.5,"open":12285,"volume":131},{"timestamp":1590586200,"date":"2020-05-27","index":371,"close":11602.5,"high":11992.5,"low":11310,"open":11895,"volume":191},{"timestamp":1590672600,"date":"2020-05-28","index":372,"close":10725,"high":11700,"low":10725,"open":11700,"volume":235},{"timestamp":1590759000,"date":"2020-05-29","index":373,"close":8492.25,"high":8726.25,"low":8385,"open":8580,"volume":1948}]},{"date":"2020-03-30","estimated":-120,"reported":-45,"pre":[{"timestamp":1584365400,"date":"2020-03-16","index":321,"close":15405,"high":16575,"low":15015,"open":16575,"volume":85},{"timestamp":1584451800,"date":"2020-03-17","index":322,"close":15405,"high":16087.5,"low":14820,"open":15795,"volume":103},{"timestamp":1584538200,"date":"2020-03-18","index":323,"close":14332.5,"high":15502.5,"low":13845,"open":15210,"volume":84},{"timestamp":1584624600,"date":"2020-03-19","index":324,"close":13552.5,"high":14625,"low":12675,"open":13747.5,"volume":95},{"timestamp":1584711000,"date":"2020-03-20","index":325,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":58},{"timestamp":1584970200,"date":"2020-03-23","index":326,"close":12967.5,"high":13650,"low":12187.5,"open":13357.5,"volume":64},{"timestamp":1585056600,"date":"2020-03-24","index":327,"close":12870,"high":13650,"low":12675,"open":13162.5,"volume":61},{"timestamp":1585143000,"date":"2020-03-25","index":328,"close":13747.5,"high":14137.5,"low":12577.5,"open":13162.5,"volume":112},{"timestamp":1585229400,"date":"2020-03-26","index":329,"close":13845,"high":14137.5,"low":13260,"open":14137.5,"volume":61},{"timestamp":1585315800,"date":"2020-03-27","index":330,"close":14625,"high":16477.5,"low":13065,"open":13552.5,"volume":202},{"timestamp":1585575000,"date":"2020-03-30","index":331,"close":17550,"high":22815,"low":16672.5,"open":17550,"volume":1087}],"post":[{"timestamp":1585661400,"date":"2020-03-31","index":332,"close":14235,"high":17355,"low":14137.5,"open":17160,"volume":255},{"timestamp":1585747800,"date":"2020-04-01","index":333,"close":13552.5,"high":14527.5,"low":13162.5,"open":14527.5,"volume":121},{"timestamp":1585834200,"date":"2020-04-02","index":334,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":111},{"timestamp":1585920600,"date":"2020-04-03","index":335,"close":15502.5,"high":15892.5,"low":13552.5,"open":14137.5,"volume":319},{"timestamp":1586179800,"date":"2020-04-06","index":336,"close":14917.5,"high":16770,"low":14722.5,"open":15600,"volume":206},{"timestamp":1586266200,"date":"2020-04-07","index":337,"close":14820,"high":15600,"low":14235,"open":15405,"volume":135},{"timestamp":1586352600,"date":"2020-04-08","index":338,"close":13747.5,"high":14625,"low":12675,"open":14625,"volume":273},{"timestamp":1586439000,"date":"2020-04-09","index":339,"close":16380,"high":20475,"low":15892.5,"open":19792.5,"volume":1076},{"timestamp":1586784600,"date":"2020-04-13","index":340,"close":15795,"high":17062.5,"low":15112.5,"open":16575,"volume":200},{"timestamp":1586871000,"date":"2020-04-14","index":341,"close":14625,"high":15795,"low":13455,"open":15697.5,"volume":326},{"timestamp":1586957400,"date":"2020-04-15","index":342,"close":13942.5,"high":15600,"low":10822.5,"open":13747.5,"volume":1820}]},{"date":"2020-01-27","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/TXN_full.json b/data/TXN_full.json index 474d195c8..23e4f223e 100644 --- a/data/TXN_full.json +++ b/data/TXN_full.json @@ -1 +1 @@ -[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":1.38,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.17,"reported":1.22,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":12532,"close":201.47,"high":201.71,"low":199.4,"open":200.01,"volume":3927100},{"timestamp":1720531800,"date":"2024-07-09","index":12533,"close":200.16,"high":202.4,"low":199.08,"open":202.4,"volume":3742300},{"timestamp":1720618200,"date":"2024-07-10","index":12534,"close":203.62,"high":203.78,"low":201,"open":201.31,"volume":4559500},{"timestamp":1720704600,"date":"2024-07-11","index":12535,"close":199.99,"high":204,"low":199.88,"open":203.81,"volume":5585400},{"timestamp":1720791000,"date":"2024-07-12","index":12536,"close":201.87,"high":205.29,"low":201.31,"open":202.12,"volume":3683800},{"timestamp":1721050200,"date":"2024-07-15","index":12537,"close":201.76,"high":203.08,"low":200.83,"open":201.86,"volume":3089500},{"timestamp":1721136600,"date":"2024-07-16","index":12538,"close":206.62,"high":206.77,"low":202.59,"open":203.48,"volume":3134400},{"timestamp":1721223000,"date":"2024-07-17","index":12539,"close":204.26,"high":210.84,"low":204.03,"open":205.14,"volume":7792500},{"timestamp":1721309400,"date":"2024-07-18","index":12540,"close":205.87,"high":207,"low":203.28,"open":204.83,"volume":5497200},{"timestamp":1721395800,"date":"2024-07-19","index":12541,"close":199.1,"high":206.15,"low":198.74,"open":205.36,"volume":4868000},{"timestamp":1721655000,"date":"2024-07-22","index":12542,"close":205.88,"high":206,"low":201.01,"open":203.1,"volume":6063800}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":12543,"close":198.29,"high":202.98,"low":197.44,"open":200.59,"volume":6083300},{"timestamp":1721827800,"date":"2024-07-24","index":12544,"close":198.28,"high":206.55,"low":196.91,"open":206.36,"volume":11049100},{"timestamp":1721914200,"date":"2024-07-25","index":12545,"close":197.15,"high":201.73,"low":194.12,"open":198.28,"volume":9555400},{"timestamp":1722000600,"date":"2024-07-26","index":12546,"close":201.99,"high":204.38,"low":199.08,"open":200.47,"volume":5384800},{"timestamp":1722259800,"date":"2024-07-29","index":12547,"close":201.88,"high":204.13,"low":200.76,"open":203.27,"volume":3392000},{"timestamp":1722346200,"date":"2024-07-30","index":12548,"close":200.99,"high":204.49,"low":199.71,"open":203.61,"volume":6062600},{"timestamp":1722432600,"date":"2024-07-31","index":12549,"close":203.81,"high":204.46,"low":199.49,"open":204.46,"volume":7462400},{"timestamp":1722519000,"date":"2024-08-01","index":12550,"close":193.33,"high":204.12,"low":190.96,"open":201.75,"volume":7958500},{"timestamp":1722605400,"date":"2024-08-02","index":12551,"close":187.46,"high":189.62,"low":186.07,"open":187.51,"volume":8050200},{"timestamp":1722864600,"date":"2024-08-05","index":12552,"close":181.19,"high":188.74,"low":180.07,"open":184.61,"volume":8659900},{"timestamp":1722951000,"date":"2024-08-06","index":12553,"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":12470,"close":169.46,"high":170.29,"low":167.26,"open":167.61,"volume":3154000},{"timestamp":1712669400,"date":"2024-04-09","index":12471,"close":173.46,"high":173.52,"low":170.13,"open":171,"volume":4830700},{"timestamp":1712755800,"date":"2024-04-10","index":12472,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12473,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12474,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12475,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12476,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12477,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12478,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12479,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12480,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":12481,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12482,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900},{"timestamp":1714051800,"date":"2024-04-25","index":12483,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12484,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12485,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12486,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12487,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12488,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12489,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12490,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12491,"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":12407,"close":165.1,"high":166.23,"low":164.15,"open":164.9,"volume":3087200},{"timestamp":1704724200,"date":"2024-01-08","index":12408,"close":168.54,"high":168.67,"low":164.6,"open":165.21,"volume":5717500},{"timestamp":1704810600,"date":"2024-01-09","index":12409,"close":168.63,"high":170.52,"low":166,"open":166,"volume":5018500},{"timestamp":1704897000,"date":"2024-01-10","index":12410,"close":167.25,"high":168.52,"low":165.11,"open":168.5,"volume":4045200},{"timestamp":1704983400,"date":"2024-01-11","index":12411,"close":165.6,"high":167.88,"low":165.03,"open":167.16,"volume":5635600},{"timestamp":1705069800,"date":"2024-01-12","index":12412,"close":164.87,"high":167.21,"low":163.89,"open":166.66,"volume":4205000},{"timestamp":1705415400,"date":"2024-01-16","index":12413,"close":163.88,"high":165.48,"low":162.6,"open":164.4,"volume":6682800},{"timestamp":1705501800,"date":"2024-01-17","index":12414,"close":162.42,"high":162.92,"low":160.29,"open":162.56,"volume":4079000},{"timestamp":1705588200,"date":"2024-01-18","index":12415,"close":166.91,"high":167.38,"low":163.18,"open":164.67,"volume":6583700},{"timestamp":1705674600,"date":"2024-01-19","index":12416,"close":173.65,"high":175.16,"low":170.24,"open":170.9,"volume":13344000},{"timestamp":1705933800,"date":"2024-01-22","index":12417,"close":174.83,"high":176.65,"low":173.62,"open":174,"volume":6850700}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12418,"close":174.34,"high":176.57,"low":174.26,"open":174.84,"volume":9459400},{"timestamp":1706106600,"date":"2024-01-24","index":12419,"close":170.07,"high":172.9,"low":168.54,"open":171.29,"volume":15100400},{"timestamp":1706193000,"date":"2024-01-25","index":12420,"close":167.42,"high":171.53,"low":166.83,"open":171.06,"volume":7088200},{"timestamp":1706279400,"date":"2024-01-26","index":12421,"close":164.09,"high":166.2,"low":163.28,"open":166.2,"volume":8800900},{"timestamp":1706538600,"date":"2024-01-29","index":12422,"close":166.04,"high":166.32,"low":163.43,"open":164.08,"volume":6076600},{"timestamp":1706625000,"date":"2024-01-30","index":12423,"close":162.05,"high":163.78,"low":161.54,"open":162.9,"volume":4897600},{"timestamp":1706711400,"date":"2024-01-31","index":12424,"close":160.12,"high":163.17,"low":159.32,"open":160.41,"volume":8665200},{"timestamp":1706797800,"date":"2024-02-01","index":12425,"close":159.69,"high":159.87,"low":156.66,"open":159.22,"volume":6542100},{"timestamp":1706884200,"date":"2024-02-02","index":12426,"close":159.2,"high":159.8,"low":157.77,"open":158.38,"volume":4922400},{"timestamp":1707143400,"date":"2024-02-05","index":12427,"close":158.9,"high":159.99,"low":157.59,"open":159.99,"volume":4190100},{"timestamp":1707229800,"date":"2024-02-06","index":12428,"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":12346,"close":156.72,"high":156.84,"low":154.7,"open":155.83,"volume":2747000},{"timestamp":1696944600,"date":"2023-10-10","index":12347,"close":157.66,"high":159.22,"low":156.28,"open":156.72,"volume":3657400},{"timestamp":1697031000,"date":"2023-10-11","index":12348,"close":157.33,"high":158.27,"low":155.74,"open":156.32,"volume":4452400},{"timestamp":1697117400,"date":"2023-10-12","index":12349,"close":155,"high":158.27,"low":154.23,"open":158.04,"volume":5643300},{"timestamp":1697203800,"date":"2023-10-13","index":12350,"close":152.75,"high":155.48,"low":152.2,"open":155.32,"volume":4319100},{"timestamp":1697463000,"date":"2023-10-16","index":12351,"close":154.3,"high":154.73,"low":153.09,"open":153.36,"volume":4872200},{"timestamp":1697549400,"date":"2023-10-17","index":12352,"close":154.26,"high":154.91,"low":151.89,"open":152.82,"volume":5098900},{"timestamp":1697635800,"date":"2023-10-18","index":12353,"close":151.82,"high":154.03,"low":151.45,"open":152.92,"volume":4837500},{"timestamp":1697722200,"date":"2023-10-19","index":12354,"close":150.94,"high":153.46,"low":150.47,"open":152.84,"volume":6041100},{"timestamp":1697808600,"date":"2023-10-20","index":12355,"close":147.81,"high":151.81,"low":147.61,"open":151.42,"volume":5391500},{"timestamp":1698067800,"date":"2023-10-23","index":12356,"close":146.32,"high":148.68,"low":146.01,"open":147.28,"volume":5398200}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":12357,"close":146.92,"high":147.61,"low":145.95,"open":146.84,"volume":7024400},{"timestamp":1698240600,"date":"2023-10-25","index":12358,"close":141.79,"high":144.59,"low":140.13,"open":141.42,"volume":12349200},{"timestamp":1698327000,"date":"2023-10-26","index":12359,"close":144.01,"high":146.63,"low":142.01,"open":142.17,"volume":7888800},{"timestamp":1698413400,"date":"2023-10-27","index":12360,"close":143.12,"high":145.09,"low":142.35,"open":144.88,"volume":5327500},{"timestamp":1698672600,"date":"2023-10-30","index":12361,"close":140.5,"high":141.41,"low":139.48,"open":140.87,"volume":6640800},{"timestamp":1698759000,"date":"2023-10-31","index":12362,"close":142.01,"high":143.04,"low":140.03,"open":140.8,"volume":6570300},{"timestamp":1698845400,"date":"2023-11-01","index":12363,"close":143.17,"high":143.31,"low":140.82,"open":142.64,"volume":7503200},{"timestamp":1698931800,"date":"2023-11-02","index":12364,"close":147.31,"high":147.81,"low":144.5,"open":144.94,"volume":6297900},{"timestamp":1699018200,"date":"2023-11-03","index":12365,"close":150.23,"high":151.59,"low":149.08,"open":149.3,"volume":5818700},{"timestamp":1699281000,"date":"2023-11-06","index":12366,"close":147.5,"high":150.2,"low":146.61,"open":149.58,"volume":6601400},{"timestamp":1699367400,"date":"2023-11-07","index":12367,"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":12282,"close":179.44,"high":179.73,"low":174.56,"open":174.58,"volume":5563200},{"timestamp":1689082200,"date":"2023-07-11","index":12283,"close":178.82,"high":179.97,"low":176.85,"open":179.83,"volume":2755800},{"timestamp":1689168600,"date":"2023-07-12","index":12284,"close":182.37,"high":182.9,"low":180.01,"open":181.01,"volume":5708600},{"timestamp":1689255000,"date":"2023-07-13","index":12285,"close":183.12,"high":184.01,"low":181.75,"open":183.5,"volume":4441200},{"timestamp":1689341400,"date":"2023-07-14","index":12286,"close":180.85,"high":183.03,"low":180.33,"open":181.61,"volume":3701000},{"timestamp":1689600600,"date":"2023-07-17","index":12287,"close":183.4,"high":184.26,"low":178.72,"open":179.29,"volume":3918500},{"timestamp":1689687000,"date":"2023-07-18","index":12288,"close":183.68,"high":184.2,"low":181,"open":182.44,"volume":3040500},{"timestamp":1689773400,"date":"2023-07-19","index":12289,"close":183.67,"high":184.68,"low":183.03,"open":183.59,"volume":3686000},{"timestamp":1689859800,"date":"2023-07-20","index":12290,"close":179.92,"high":182.17,"low":179.28,"open":180.65,"volume":7154600},{"timestamp":1689946200,"date":"2023-07-21","index":12291,"close":184.32,"high":185.57,"low":181.36,"open":182,"volume":17251600},{"timestamp":1690205400,"date":"2023-07-24","index":12292,"close":183.89,"high":185.75,"low":183.3,"open":184.58,"volume":4318500}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":12293,"close":186.08,"high":188.12,"low":184.8,"open":185,"volume":6267800},{"timestamp":1690378200,"date":"2023-07-26","index":12294,"close":176,"high":177.7,"low":174.21,"open":176.89,"volume":11905100},{"timestamp":1690464600,"date":"2023-07-27","index":12295,"close":177.72,"high":181.14,"low":176.24,"open":178.31,"volume":8300400},{"timestamp":1690551000,"date":"2023-07-28","index":12296,"close":178.37,"high":179.53,"low":176.93,"open":178.5,"volume":7540400},{"timestamp":1690810200,"date":"2023-07-31","index":12297,"close":180,"high":180.4,"low":178.33,"open":178.51,"volume":4065200},{"timestamp":1690896600,"date":"2023-08-01","index":12298,"close":178.37,"high":179.47,"low":177.69,"open":179,"volume":4028700},{"timestamp":1690983000,"date":"2023-08-02","index":12299,"close":172.44,"high":176.68,"low":171.71,"open":176.25,"volume":6914500},{"timestamp":1691069400,"date":"2023-08-03","index":12300,"close":171.8,"high":172.26,"low":169.64,"open":170.45,"volume":4515200},{"timestamp":1691155800,"date":"2023-08-04","index":12301,"close":168.44,"high":170.88,"low":167.11,"open":169.6,"volume":6052800},{"timestamp":1691415000,"date":"2023-08-07","index":12302,"close":168.96,"high":169.82,"low":166.94,"open":169.37,"volume":4315700},{"timestamp":1691501400,"date":"2023-08-08","index":12303,"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":12220,"close":179.42,"high":179.73,"low":176.21,"open":176.95,"volume":3488500},{"timestamp":1681219800,"date":"2023-04-11","index":12221,"close":179.87,"high":181.38,"low":179.5,"open":180.74,"volume":3296900},{"timestamp":1681306200,"date":"2023-04-12","index":12222,"close":177.55,"high":181.2,"low":177.22,"open":181.2,"volume":3559400},{"timestamp":1681392600,"date":"2023-04-13","index":12223,"close":179.11,"high":179.88,"low":175.45,"open":176.61,"volume":3264200},{"timestamp":1681479000,"date":"2023-04-14","index":12224,"close":178.98,"high":180.54,"low":177.25,"open":178.91,"volume":2741900},{"timestamp":1681738200,"date":"2023-04-17","index":12225,"close":180.05,"high":180.55,"low":177.78,"open":178.28,"volume":2845800},{"timestamp":1681824600,"date":"2023-04-18","index":12226,"close":180.32,"high":181.73,"low":179.2,"open":181.01,"volume":2774700},{"timestamp":1681911000,"date":"2023-04-19","index":12227,"close":177.08,"high":179.46,"low":176.96,"open":179.13,"volume":3093900},{"timestamp":1681997400,"date":"2023-04-20","index":12228,"close":176.62,"high":178.31,"low":173.53,"open":174.42,"volume":4710800},{"timestamp":1682083800,"date":"2023-04-21","index":12229,"close":177.02,"high":177.56,"low":174.86,"open":175.6,"volume":6792000},{"timestamp":1682343000,"date":"2023-04-24","index":12230,"close":175.9,"high":177.43,"low":175.34,"open":177.14,"volume":3360100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":12231,"close":169.39,"high":176.04,"low":169.34,"open":175.59,"volume":7136000},{"timestamp":1682515800,"date":"2023-04-26","index":12232,"close":164.46,"high":170.97,"low":163.66,"open":170.97,"volume":8647500},{"timestamp":1682602200,"date":"2023-04-27","index":12233,"close":165.27,"high":165.61,"low":161.1,"open":162.73,"volume":6697900},{"timestamp":1682688600,"date":"2023-04-28","index":12234,"close":167.2,"high":167.52,"low":164.85,"open":164.85,"volume":6574400},{"timestamp":1682947800,"date":"2023-05-01","index":12235,"close":166.68,"high":168.3,"low":166.12,"open":168.21,"volume":4831200},{"timestamp":1683034200,"date":"2023-05-02","index":12236,"close":163.94,"high":167.49,"low":162.79,"open":166.34,"volume":7312400},{"timestamp":1683120600,"date":"2023-05-03","index":12237,"close":163.35,"high":165.99,"low":163.27,"open":164.92,"volume":4398800},{"timestamp":1683207000,"date":"2023-05-04","index":12238,"close":162.3,"high":163.87,"low":161.36,"open":163.39,"volume":4309000},{"timestamp":1683293400,"date":"2023-05-05","index":12239,"close":165.82,"high":166.01,"low":161.21,"open":161.46,"volume":5494700},{"timestamp":1683552600,"date":"2023-05-08","index":12240,"close":164.22,"high":166.6,"low":163.39,"open":165.82,"volume":3831300},{"timestamp":1683639000,"date":"2023-05-09","index":12241,"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":12157,"close":175.16,"high":176.16,"low":167.42,"open":169.62,"volume":6725900},{"timestamp":1673274600,"date":"2023-01-09","index":12158,"close":176.68,"high":180.38,"low":176.32,"open":177.15,"volume":5733900},{"timestamp":1673361000,"date":"2023-01-10","index":12159,"close":178.4,"high":179.62,"low":175.83,"open":176.63,"volume":4267700},{"timestamp":1673447400,"date":"2023-01-11","index":12160,"close":178.87,"high":179.05,"low":176.93,"open":178.22,"volume":5013900},{"timestamp":1673533800,"date":"2023-01-12","index":12161,"close":178.13,"high":181.17,"low":176.99,"open":179.72,"volume":4324900},{"timestamp":1673620200,"date":"2023-01-13","index":12162,"close":179.01,"high":179.11,"low":176.22,"open":177.07,"volume":3736700},{"timestamp":1673965800,"date":"2023-01-17","index":12163,"close":175.4,"high":179.82,"low":175.3,"open":178.8,"volume":5659400},{"timestamp":1674052200,"date":"2023-01-18","index":12164,"close":173.76,"high":177.32,"low":173.59,"open":176.37,"volume":5874300},{"timestamp":1674138600,"date":"2023-01-19","index":12165,"close":170.93,"high":173.73,"low":169.62,"open":173.38,"volume":5995700},{"timestamp":1674225000,"date":"2023-01-20","index":12166,"close":173,"high":173.59,"low":169.75,"open":172.44,"volume":7569900},{"timestamp":1674484200,"date":"2023-01-23","index":12167,"close":178.17,"high":179.02,"low":172.56,"open":173.65,"volume":7847600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12168,"close":177.04,"high":178.52,"low":175.34,"open":176.75,"volume":5351600},{"timestamp":1674657000,"date":"2023-01-25","index":12169,"close":175.04,"high":178.21,"low":171.5,"open":176.63,"volume":6720700},{"timestamp":1674743400,"date":"2023-01-26","index":12170,"close":174.1,"high":175.27,"low":171.79,"open":175.27,"volume":6287900},{"timestamp":1674829800,"date":"2023-01-27","index":12171,"close":175.24,"high":177.31,"low":171.87,"open":172.53,"volume":6074900},{"timestamp":1675089000,"date":"2023-01-30","index":12172,"close":173.13,"high":175.18,"low":172.21,"open":172.34,"volume":5048900},{"timestamp":1675175400,"date":"2023-01-31","index":12173,"close":177.21,"high":177.3,"low":172.98,"open":173.17,"volume":5852400},{"timestamp":1675261800,"date":"2023-02-01","index":12174,"close":182.1,"high":183.69,"low":176.76,"open":177,"volume":7835800},{"timestamp":1675348200,"date":"2023-02-02","index":12175,"close":184.72,"high":185.45,"low":175.75,"open":183.87,"volume":11667100},{"timestamp":1675434600,"date":"2023-02-03","index":12176,"close":182.29,"high":185.24,"low":181.59,"open":181.69,"volume":5732200},{"timestamp":1675693800,"date":"2023-02-06","index":12177,"close":181,"high":182.58,"low":179.44,"open":180.51,"volume":4385700},{"timestamp":1675780200,"date":"2023-02-07","index":12178,"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":12096,"close":156.79,"high":159.61,"low":154.15,"open":159.55,"volume":6573600},{"timestamp":1665495000,"date":"2022-10-11","index":12097,"close":153.45,"high":155.34,"low":151.4,"open":154.61,"volume":9526900},{"timestamp":1665581400,"date":"2022-10-12","index":12098,"close":151.55,"high":153.8,"low":151.47,"open":153.36,"volume":4526100},{"timestamp":1665667800,"date":"2022-10-13","index":12099,"close":154.34,"high":156.79,"low":145.97,"open":147.61,"volume":7913800},{"timestamp":1665754200,"date":"2022-10-14","index":12100,"close":148.34,"high":156.09,"low":148.09,"open":155.9,"volume":7470600},{"timestamp":1666013400,"date":"2022-10-17","index":12101,"close":150.99,"high":152.5,"low":149.53,"open":152,"volume":5936100},{"timestamp":1666099800,"date":"2022-10-18","index":12102,"close":151.51,"high":155.98,"low":149.54,"open":155.09,"volume":4866600},{"timestamp":1666186200,"date":"2022-10-19","index":12103,"close":152.65,"high":153.02,"low":149.86,"open":150.63,"volume":5060100},{"timestamp":1666272600,"date":"2022-10-20","index":12104,"close":153.72,"high":156.78,"low":152.41,"open":153.89,"volume":6506200},{"timestamp":1666359000,"date":"2022-10-21","index":12105,"close":159.72,"high":160.03,"low":153.94,"open":155.41,"volume":7706200},{"timestamp":1666618200,"date":"2022-10-24","index":12106,"close":161.65,"high":161.99,"low":158.69,"open":160.21,"volume":5467600}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":12107,"close":162.16,"high":164.86,"low":161.19,"open":161.61,"volume":8611200},{"timestamp":1666791000,"date":"2022-10-26","index":12108,"close":157.87,"high":161.16,"low":151.33,"open":152.57,"volume":12964700},{"timestamp":1666877400,"date":"2022-10-27","index":12109,"close":156.76,"high":159.94,"low":155.43,"open":159.8,"volume":7050500},{"timestamp":1666963800,"date":"2022-10-28","index":12110,"close":161.36,"high":161.69,"low":155.49,"open":155.88,"volume":6776100},{"timestamp":1667223000,"date":"2022-10-31","index":12111,"close":160.63,"high":161.55,"low":159.26,"open":160.4,"volume":6298800},{"timestamp":1667309400,"date":"2022-11-01","index":12112,"close":162.9,"high":163.43,"low":160.56,"open":162.24,"volume":4972300},{"timestamp":1667395800,"date":"2022-11-02","index":12113,"close":158.49,"high":166.37,"low":158.28,"open":163.26,"volume":6923900},{"timestamp":1667482200,"date":"2022-11-03","index":12114,"close":156.52,"high":158.61,"low":155.33,"open":156.38,"volume":4555400},{"timestamp":1667568600,"date":"2022-11-04","index":12115,"close":162.65,"high":162.7,"low":158.42,"open":161.61,"volume":6689900},{"timestamp":1667831400,"date":"2022-11-07","index":12116,"close":165.69,"high":166.3,"low":161.55,"open":163.81,"volume":4928300},{"timestamp":1667917800,"date":"2022-11-08","index":12117,"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":12032,"close":153.56,"high":155.02,"low":152.62,"open":154.12,"volume":4051100},{"timestamp":1657632600,"date":"2022-07-12","index":12033,"close":154.46,"high":156.46,"low":153.7,"open":155.97,"volume":4085100},{"timestamp":1657719000,"date":"2022-07-13","index":12034,"close":154.29,"high":155.21,"low":151.67,"open":151.96,"volume":3755400},{"timestamp":1657805400,"date":"2022-07-14","index":12035,"close":157.85,"high":158.34,"low":152.96,"open":154.13,"volume":4758800},{"timestamp":1657891800,"date":"2022-07-15","index":12036,"close":160.54,"high":160.71,"low":157.64,"open":159.2,"volume":7466100},{"timestamp":1658151000,"date":"2022-07-18","index":12037,"close":159.67,"high":162.65,"low":159.02,"open":161.72,"volume":4088700},{"timestamp":1658237400,"date":"2022-07-19","index":12038,"close":164.64,"high":165.68,"low":160.65,"open":161.36,"volume":5390800},{"timestamp":1658323800,"date":"2022-07-20","index":12039,"close":165.33,"high":167.12,"low":162.54,"open":163.89,"volume":5889100},{"timestamp":1658410200,"date":"2022-07-21","index":12040,"close":166.54,"high":166.82,"low":163.68,"open":165.98,"volume":5466700},{"timestamp":1658496600,"date":"2022-07-22","index":12041,"close":163.9,"high":167.71,"low":162.87,"open":167.71,"volume":5269700},{"timestamp":1658755800,"date":"2022-07-25","index":12042,"close":163.2,"high":163.86,"low":161.27,"open":163.8,"volume":4201400}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":12043,"close":160.84,"high":164.18,"low":160.6,"open":164.18,"volume":6080600},{"timestamp":1658928600,"date":"2022-07-27","index":12044,"close":171.54,"high":171.99,"low":165.57,"open":166.78,"volume":11623100},{"timestamp":1659015000,"date":"2022-07-28","index":12045,"close":175.75,"high":175.83,"low":169.59,"open":171.92,"volume":6468800},{"timestamp":1659101400,"date":"2022-07-29","index":12046,"close":178.89,"high":179.27,"low":174.06,"open":174.43,"volume":6624000},{"timestamp":1659360600,"date":"2022-08-01","index":12047,"close":178.8,"high":179.11,"low":176.75,"open":177.94,"volume":4865700},{"timestamp":1659447000,"date":"2022-08-02","index":12048,"close":177.22,"high":179.93,"low":176.45,"open":177.5,"volume":4442500},{"timestamp":1659533400,"date":"2022-08-03","index":12049,"close":183.47,"high":184.13,"low":177.86,"open":178.01,"volume":6201100},{"timestamp":1659619800,"date":"2022-08-04","index":12050,"close":184.91,"high":185.99,"low":183.22,"open":183.77,"volume":4533900},{"timestamp":1659706200,"date":"2022-08-05","index":12051,"close":184.3,"high":184.67,"low":181.58,"open":182.03,"volume":3690100},{"timestamp":1659965400,"date":"2022-08-08","index":12052,"close":182.8,"high":184.46,"low":181.13,"open":182.5,"volume":3547300},{"timestamp":1660051800,"date":"2022-08-09","index":12053,"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":11970,"close":174.11,"high":177.3,"low":173.83,"open":177.19,"volume":4504500},{"timestamp":1649683800,"date":"2022-04-11","index":11971,"close":171.94,"high":174.44,"low":171.78,"open":172.77,"volume":4347800},{"timestamp":1649770200,"date":"2022-04-12","index":11972,"close":173,"high":176.37,"low":172.39,"open":175.42,"volume":4550800},{"timestamp":1649856600,"date":"2022-04-13","index":11973,"close":175.11,"high":175.49,"low":172.41,"open":173.31,"volume":5229100},{"timestamp":1649943000,"date":"2022-04-14","index":11974,"close":173.66,"high":176.11,"low":173.53,"open":174.91,"volume":4578500},{"timestamp":1650288600,"date":"2022-04-18","index":11975,"close":176.56,"high":177.58,"low":173,"open":173,"volume":3564000},{"timestamp":1650375000,"date":"2022-04-19","index":11976,"close":179.06,"high":179.34,"low":175.23,"open":175.41,"volume":4671900},{"timestamp":1650461400,"date":"2022-04-20","index":11977,"close":179.42,"high":183.66,"low":179.08,"open":181.6,"volume":4553700},{"timestamp":1650547800,"date":"2022-04-21","index":11978,"close":177.23,"high":183.24,"low":176.77,"open":181.36,"volume":4735000},{"timestamp":1650634200,"date":"2022-04-22","index":11979,"close":173.31,"high":177.63,"low":172.93,"open":177.31,"volume":6355900},{"timestamp":1650893400,"date":"2022-04-25","index":11980,"close":173.91,"high":175.17,"low":171.67,"open":173.06,"volume":8737600}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":11981,"close":168.44,"high":172.49,"low":168.37,"open":171.43,"volume":9591700},{"timestamp":1651066200,"date":"2022-04-27","index":11982,"close":169.39,"high":171.92,"low":160.5,"open":160.55,"volume":12570400},{"timestamp":1651152600,"date":"2022-04-28","index":11983,"close":175.85,"high":176.88,"low":169.99,"open":170.06,"volume":8233600},{"timestamp":1651239000,"date":"2022-04-29","index":11984,"close":170.25,"high":176.03,"low":169.93,"open":174.04,"volume":6698600},{"timestamp":1651498200,"date":"2022-05-02","index":11985,"close":174,"high":174.12,"low":168.08,"open":170.55,"volume":5851500},{"timestamp":1651584600,"date":"2022-05-03","index":11986,"close":172.54,"high":174.79,"low":172,"open":173.88,"volume":5438600},{"timestamp":1651671000,"date":"2022-05-04","index":11987,"close":176.23,"high":176.87,"low":167.33,"open":173.18,"volume":10311500},{"timestamp":1651757400,"date":"2022-05-05","index":11988,"close":170.28,"high":174.98,"low":168.65,"open":174.4,"volume":7740400},{"timestamp":1651843800,"date":"2022-05-06","index":11989,"close":167.45,"high":170.08,"low":165.74,"open":167.84,"volume":5724800},{"timestamp":1652103000,"date":"2022-05-09","index":11990,"close":164.94,"high":168.46,"low":164.1,"open":166.11,"volume":7929700},{"timestamp":1652189400,"date":"2022-05-10","index":11991,"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":11907,"close":179.44,"high":184.06,"low":178.9,"open":181.97,"volume":7414200},{"timestamp":1641825000,"date":"2022-01-10","index":11908,"close":182.96,"high":183.23,"low":176.88,"open":177.9,"volume":7195800},{"timestamp":1641911400,"date":"2022-01-11","index":11909,"close":184.64,"high":186.08,"low":181.21,"open":182.5,"volume":5239300},{"timestamp":1641997800,"date":"2022-01-12","index":11910,"close":186.03,"high":187.34,"low":184.4,"open":186,"volume":4240100},{"timestamp":1642084200,"date":"2022-01-13","index":11911,"close":184.15,"high":189.63,"low":183.61,"open":188.97,"volume":5361100},{"timestamp":1642170600,"date":"2022-01-14","index":11912,"close":187.01,"high":187.2,"low":183,"open":183.26,"volume":4731400},{"timestamp":1642516200,"date":"2022-01-18","index":11913,"close":182.28,"high":184.36,"low":181.26,"open":183.61,"volume":7382800},{"timestamp":1642602600,"date":"2022-01-19","index":11914,"close":178.3,"high":183.58,"low":178.19,"open":183.44,"volume":5207300},{"timestamp":1642689000,"date":"2022-01-20","index":11915,"close":173.45,"high":180.56,"low":173.38,"open":178.78,"volume":6057800},{"timestamp":1642775400,"date":"2022-01-21","index":11916,"close":175.64,"high":179.55,"low":173.33,"open":174.06,"volume":11527900},{"timestamp":1643034600,"date":"2022-01-24","index":11917,"close":178.34,"high":178.62,"low":171.12,"open":175.78,"volume":11717600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11918,"close":173.96,"high":178.01,"low":173.04,"open":174.91,"volume":8157600},{"timestamp":1643207400,"date":"2022-01-26","index":11919,"close":178.33,"high":183.25,"low":176.18,"open":182.27,"volume":12852700},{"timestamp":1643293800,"date":"2022-01-27","index":11920,"close":174.81,"high":181.02,"low":173.1,"open":180.9,"volume":6752900},{"timestamp":1643380200,"date":"2022-01-28","index":11921,"close":177.29,"high":177.47,"low":169.39,"open":173.81,"volume":7322100},{"timestamp":1643639400,"date":"2022-01-31","index":11922,"close":179.49,"high":179.64,"low":175.84,"open":177.68,"volume":6980800},{"timestamp":1643725800,"date":"2022-02-01","index":11923,"close":181.29,"high":181.67,"low":176.63,"open":179.59,"volume":6233700},{"timestamp":1643812200,"date":"2022-02-02","index":11924,"close":187.84,"high":188.25,"low":181.49,"open":181.55,"volume":8993800},{"timestamp":1643898600,"date":"2022-02-03","index":11925,"close":175.59,"high":186.55,"low":174.88,"open":185.24,"volume":11691400},{"timestamp":1643985000,"date":"2022-02-04","index":11926,"close":171.42,"high":172.77,"low":167.51,"open":172.48,"volume":11408600},{"timestamp":1644244200,"date":"2022-02-07","index":11927,"close":169.95,"high":172.5,"low":168.91,"open":172.48,"volume":6418900},{"timestamp":1644330600,"date":"2022-02-08","index":11928,"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":11845,"close":193.37,"high":196.23,"low":193.31,"open":194.89,"volume":2280200},{"timestamp":1634045400,"date":"2021-10-12","index":11846,"close":188.48,"high":194.23,"low":187.34,"open":193.92,"volume":6225100},{"timestamp":1634131800,"date":"2021-10-13","index":11847,"close":187.1,"high":189.38,"low":186.52,"open":189.16,"volume":3796500},{"timestamp":1634218200,"date":"2021-10-14","index":11848,"close":192.49,"high":192.58,"low":188.93,"open":189.37,"volume":3412800},{"timestamp":1634304600,"date":"2021-10-15","index":11849,"close":194.45,"high":194.8,"low":192.64,"open":192.86,"volume":2648900},{"timestamp":1634563800,"date":"2021-10-18","index":11850,"close":194.91,"high":196.06,"low":191.62,"open":193.17,"volume":2804600},{"timestamp":1634650200,"date":"2021-10-19","index":11851,"close":198.23,"high":198.54,"low":193.84,"open":194.61,"volume":2666100},{"timestamp":1634736600,"date":"2021-10-20","index":11852,"close":199.38,"high":200.02,"low":197.05,"open":198.1,"volume":3043300},{"timestamp":1634823000,"date":"2021-10-21","index":11853,"close":201.29,"high":201.58,"low":199,"open":199.65,"volume":3276300},{"timestamp":1634909400,"date":"2021-10-22","index":11854,"close":199.07,"high":202.22,"low":198.14,"open":201.55,"volume":3649200},{"timestamp":1635168600,"date":"2021-10-25","index":11855,"close":200.2,"high":202.26,"low":199.06,"open":200,"volume":4254900}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11856,"close":196.98,"high":200.4,"low":196.49,"open":200.08,"volume":5837500},{"timestamp":1635341400,"date":"2021-10-27","index":11857,"close":187.1,"high":188.52,"low":183.55,"open":185.64,"volume":10365500},{"timestamp":1635427800,"date":"2021-10-28","index":11858,"close":187.87,"high":189.6,"low":186.23,"open":187.77,"volume":5123000},{"timestamp":1635514200,"date":"2021-10-29","index":11859,"close":187.48,"high":188.36,"low":186.23,"open":186.39,"volume":4552200},{"timestamp":1635773400,"date":"2021-11-01","index":11860,"close":187.47,"high":188.57,"low":186.08,"open":186.73,"volume":4203900},{"timestamp":1635859800,"date":"2021-11-02","index":11861,"close":189.34,"high":189.37,"low":186.11,"open":186.15,"volume":4009600},{"timestamp":1635946200,"date":"2021-11-03","index":11862,"close":189.19,"high":190.11,"low":186.67,"open":188.68,"volume":3666900},{"timestamp":1636032600,"date":"2021-11-04","index":11863,"close":191.11,"high":191.22,"low":188.42,"open":189.5,"volume":4828000},{"timestamp":1636119000,"date":"2021-11-05","index":11864,"close":193.4,"high":195.43,"low":191.82,"open":193.65,"volume":4510500},{"timestamp":1636381800,"date":"2021-11-08","index":11865,"close":192.36,"high":195.38,"low":191.72,"open":194.04,"volume":5213900},{"timestamp":1636468200,"date":"2021-11-09","index":11866,"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":11777,"close":191.2,"high":192.77,"low":189.55,"open":192.58,"volume":2619600},{"timestamp":1625664600,"date":"2021-07-07","index":11778,"close":189.78,"high":192.99,"low":188.98,"open":192.77,"volume":2749500},{"timestamp":1625751000,"date":"2021-07-08","index":11779,"close":188.24,"high":189.3,"low":185.37,"open":187.56,"volume":3146900},{"timestamp":1625837400,"date":"2021-07-09","index":11780,"close":190.27,"high":190.87,"low":187,"open":188.17,"volume":3109200},{"timestamp":1626096600,"date":"2021-07-12","index":11781,"close":191.92,"high":192.02,"low":190.09,"open":190.55,"volume":4069500},{"timestamp":1626183000,"date":"2021-07-13","index":11782,"close":191.2,"high":192.46,"low":190.72,"open":191.23,"volume":2695100},{"timestamp":1626269400,"date":"2021-07-14","index":11783,"close":191.28,"high":194.09,"low":190.73,"open":193,"volume":3590200},{"timestamp":1626355800,"date":"2021-07-15","index":11784,"close":188.26,"high":191.28,"low":187.4,"open":190.47,"volume":4259900},{"timestamp":1626442200,"date":"2021-07-16","index":11785,"close":186.12,"high":190.24,"low":185.73,"open":189.27,"volume":4337500},{"timestamp":1626701400,"date":"2021-07-19","index":11786,"close":186.24,"high":186.33,"low":183.37,"open":184.28,"volume":4181300},{"timestamp":1626787800,"date":"2021-07-20","index":11787,"close":187.77,"high":189.18,"low":185.76,"open":187.06,"volume":4287300}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11788,"close":194.24,"high":194.25,"low":188.45,"open":188.45,"volume":6352800},{"timestamp":1626960600,"date":"2021-07-22","index":11789,"close":183.91,"high":187.66,"low":183.53,"open":185.74,"volume":12673900},{"timestamp":1627047000,"date":"2021-07-23","index":11790,"close":186.85,"high":186.93,"low":182.16,"open":184.19,"volume":5983000},{"timestamp":1627306200,"date":"2021-07-26","index":11791,"close":188.26,"high":188.99,"low":185.31,"open":185.36,"volume":4516600},{"timestamp":1627392600,"date":"2021-07-27","index":11792,"close":185.13,"high":187.84,"low":182.23,"open":187.52,"volume":4649900},{"timestamp":1627479000,"date":"2021-07-28","index":11793,"close":186.85,"high":187.5,"low":185.02,"open":186.32,"volume":2956700},{"timestamp":1627565400,"date":"2021-07-29","index":11794,"close":189.83,"high":190.46,"low":187.46,"open":187.84,"volume":3081800},{"timestamp":1627651800,"date":"2021-07-30","index":11795,"close":190.62,"high":190.95,"low":188.37,"open":188.5,"volume":2521600},{"timestamp":1627911000,"date":"2021-08-02","index":11796,"close":190.72,"high":193.6,"low":190.41,"open":192.4,"volume":2922600},{"timestamp":1627997400,"date":"2021-08-03","index":11797,"close":189.34,"high":191.45,"low":187.44,"open":190.93,"volume":3703400},{"timestamp":1628083800,"date":"2021-08-04","index":11798,"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":11718,"close":192.43,"high":194.72,"low":191.34,"open":192.64,"volume":4504800},{"timestamp":1618320600,"date":"2021-04-13","index":11719,"close":191.24,"high":193,"low":189.76,"open":192.14,"volume":4009300},{"timestamp":1618407000,"date":"2021-04-14","index":11720,"close":190.33,"high":191.5,"low":189.01,"open":190.46,"volume":3555000},{"timestamp":1618493400,"date":"2021-04-15","index":11721,"close":193.17,"high":193.53,"low":190.82,"open":191.93,"volume":4471900},{"timestamp":1618579800,"date":"2021-04-16","index":11722,"close":191.93,"high":194.78,"low":191.64,"open":193.66,"volume":5792900},{"timestamp":1618839000,"date":"2021-04-19","index":11723,"close":187.06,"high":191.1,"low":186.72,"open":190.35,"volume":5334900},{"timestamp":1618925400,"date":"2021-04-20","index":11724,"close":185.27,"high":186.98,"low":184.28,"open":186.98,"volume":4258900},{"timestamp":1619011800,"date":"2021-04-21","index":11725,"close":188.9,"high":189.14,"low":184.96,"open":187.9,"volume":4796500},{"timestamp":1619098200,"date":"2021-04-22","index":11726,"close":185.8,"high":188.79,"low":184.77,"open":186.66,"volume":3853100},{"timestamp":1619184600,"date":"2021-04-23","index":11727,"close":188.82,"high":190.01,"low":186.51,"open":187.02,"volume":3512400},{"timestamp":1619443800,"date":"2021-04-26","index":11728,"close":191.36,"high":192.18,"low":187.89,"open":188.86,"volume":3842300}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11729,"close":190.21,"high":192.51,"low":189.78,"open":191.06,"volume":3864100},{"timestamp":1619616600,"date":"2021-04-28","index":11730,"close":181.82,"high":184,"low":180,"open":181.64,"volume":9434200},{"timestamp":1619703000,"date":"2021-04-29","index":11731,"close":185.82,"high":186.05,"low":182.65,"open":183.63,"volume":4547300},{"timestamp":1619789400,"date":"2021-04-30","index":11732,"close":180.51,"high":182.9,"low":179.13,"open":182.18,"volume":6193600},{"timestamp":1620048600,"date":"2021-05-03","index":11733,"close":178.8,"high":181.8,"low":177.56,"open":181.49,"volume":5136100},{"timestamp":1620135000,"date":"2021-05-04","index":11734,"close":179.03,"high":179.25,"low":175.53,"open":178.26,"volume":5222300},{"timestamp":1620221400,"date":"2021-05-05","index":11735,"close":181.65,"high":183.18,"low":179.48,"open":181.01,"volume":5257100},{"timestamp":1620307800,"date":"2021-05-06","index":11736,"close":184.27,"high":184.84,"low":179.95,"open":181.93,"volume":4525800},{"timestamp":1620394200,"date":"2021-05-07","index":11737,"close":187.76,"high":188.1,"low":185.42,"open":186.7,"volume":4591400},{"timestamp":1620653400,"date":"2021-05-10","index":11738,"close":182.05,"high":187.29,"low":181.82,"open":187.29,"volume":4580400},{"timestamp":1620739800,"date":"2021-05-11","index":11739,"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":11655,"close":171.16,"high":172.75,"low":168.86,"open":171.12,"volume":4556500},{"timestamp":1610375400,"date":"2021-01-11","index":11656,"close":171.31,"high":172.04,"low":169.14,"open":170.24,"volume":4553100},{"timestamp":1610461800,"date":"2021-01-12","index":11657,"close":172.3,"high":173.66,"low":170.97,"open":171.29,"volume":3406600},{"timestamp":1610548200,"date":"2021-01-13","index":11658,"close":171.41,"high":172.85,"low":170.87,"open":172.29,"volume":2953900},{"timestamp":1610634600,"date":"2021-01-14","index":11659,"close":171.71,"high":172.54,"low":170.35,"open":171.1,"volume":3416300},{"timestamp":1610721000,"date":"2021-01-15","index":11660,"close":169.19,"high":171.09,"low":167.57,"open":170.98,"volume":3734600},{"timestamp":1611066600,"date":"2021-01-19","index":11661,"close":174.19,"high":174.7,"low":171.19,"open":171.19,"volume":6277800},{"timestamp":1611153000,"date":"2021-01-20","index":11662,"close":173.33,"high":175.18,"low":172.79,"open":174.84,"volume":4329500},{"timestamp":1611239400,"date":"2021-01-21","index":11663,"close":175.1,"high":175.47,"low":172.11,"open":174.42,"volume":3583900},{"timestamp":1611325800,"date":"2021-01-22","index":11664,"close":172.81,"high":175.45,"low":172.75,"open":174.49,"volume":3736800},{"timestamp":1611585000,"date":"2021-01-25","index":11665,"close":172.92,"high":174.57,"low":170.68,"open":173.37,"volume":5401900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11666,"close":171.47,"high":174.28,"low":171.3,"open":172.07,"volume":5341900},{"timestamp":1611757800,"date":"2021-01-27","index":11667,"close":162.93,"high":167.62,"low":162.04,"open":166.45,"volume":10011200},{"timestamp":1611844200,"date":"2021-01-28","index":11668,"close":169.23,"high":171.1,"low":165.14,"open":167.88,"volume":6796600},{"timestamp":1611930600,"date":"2021-01-29","index":11669,"close":165.69,"high":168,"low":164.02,"open":166.65,"volume":5969800},{"timestamp":1612189800,"date":"2021-02-01","index":11670,"close":172.46,"high":173,"low":167.02,"open":167.36,"volume":5715600},{"timestamp":1612276200,"date":"2021-02-02","index":11671,"close":174.75,"high":175.7,"low":172.01,"open":173.05,"volume":4861200},{"timestamp":1612362600,"date":"2021-02-03","index":11672,"close":168.58,"high":175.26,"low":168.5,"open":174.78,"volume":5019200},{"timestamp":1612449000,"date":"2021-02-04","index":11673,"close":172,"high":172.12,"low":168.06,"open":169.96,"volume":3519800},{"timestamp":1612535400,"date":"2021-02-05","index":11674,"close":169.93,"high":173.18,"low":168.06,"open":172.8,"volume":4045000},{"timestamp":1612794600,"date":"2021-02-08","index":11675,"close":175.12,"high":175.39,"low":170.84,"open":171.34,"volume":4597600},{"timestamp":1612881000,"date":"2021-02-09","index":11676,"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":11589,"close":144.08,"high":144.23,"low":141.57,"open":142.29,"volume":3052800},{"timestamp":1601991000,"date":"2020-10-06","index":11590,"close":143.85,"high":147.14,"low":142.97,"open":143.85,"volume":3418700},{"timestamp":1602077400,"date":"2020-10-07","index":11591,"close":146.75,"high":147.29,"low":144.81,"open":145.34,"volume":2845500},{"timestamp":1602163800,"date":"2020-10-08","index":11592,"close":148.06,"high":148.31,"low":146.56,"open":146.83,"volume":2323700},{"timestamp":1602250200,"date":"2020-10-09","index":11593,"close":150.91,"high":151.52,"low":148.85,"open":150.08,"volume":4209800},{"timestamp":1602509400,"date":"2020-10-12","index":11594,"close":154.9,"high":155.76,"low":151.83,"open":152.58,"volume":5147800},{"timestamp":1602595800,"date":"2020-10-13","index":11595,"close":154.49,"high":155.88,"low":153.68,"open":155.11,"volume":3524000},{"timestamp":1602682200,"date":"2020-10-14","index":11596,"close":152.77,"high":154.73,"low":152.18,"open":154.5,"volume":3267400},{"timestamp":1602768600,"date":"2020-10-15","index":11597,"close":152.55,"high":153.05,"low":150.86,"open":151.82,"volume":2936000},{"timestamp":1602855000,"date":"2020-10-16","index":11598,"close":153.12,"high":154.92,"low":152.73,"open":153.97,"volume":4599700},{"timestamp":1603114200,"date":"2020-10-19","index":11599,"close":150.76,"high":154.92,"low":150.26,"open":153.28,"volume":4225400}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11600,"close":150.83,"high":152.24,"low":149.69,"open":151.79,"volume":3916100},{"timestamp":1603287000,"date":"2020-10-21","index":11601,"close":146.13,"high":149.46,"low":144.66,"open":149.1,"volume":6700600},{"timestamp":1603373400,"date":"2020-10-22","index":11602,"close":148.22,"high":148.88,"low":145.83,"open":146.82,"volume":3167200},{"timestamp":1603459800,"date":"2020-10-23","index":11603,"close":149.96,"high":150,"low":148.32,"open":148.42,"volume":3509100},{"timestamp":1603719000,"date":"2020-10-26","index":11604,"close":145.95,"high":148.5,"low":144.22,"open":148.2,"volume":4290700},{"timestamp":1603805400,"date":"2020-10-27","index":11605,"close":147.12,"high":148.33,"low":146.55,"open":147.63,"volume":4102400},{"timestamp":1603891800,"date":"2020-10-28","index":11606,"close":143,"high":145.86,"low":141.76,"open":144.7,"volume":7413600},{"timestamp":1603978200,"date":"2020-10-29","index":11607,"close":146.19,"high":147.31,"low":141.33,"open":141.69,"volume":5600400},{"timestamp":1604064600,"date":"2020-10-30","index":11608,"close":144.59,"high":145.95,"low":142.53,"open":145,"volume":5427000},{"timestamp":1604327400,"date":"2020-11-02","index":11609,"close":145.6,"high":146.9,"low":144.22,"open":146.46,"volume":3756600},{"timestamp":1604413800,"date":"2020-11-03","index":11610,"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":11525,"close":129.53,"high":130.53,"low":126.2,"open":127.51,"volume":4957000},{"timestamp":1594128600,"date":"2020-07-07","index":11526,"close":128.6,"high":129.47,"low":128.25,"open":128.73,"volume":3778200},{"timestamp":1594215000,"date":"2020-07-08","index":11527,"close":129.26,"high":129.74,"low":127.69,"open":129.67,"volume":3584300},{"timestamp":1594301400,"date":"2020-07-09","index":11528,"close":130.43,"high":131.99,"low":126.9,"open":128.79,"volume":4977300},{"timestamp":1594387800,"date":"2020-07-10","index":11529,"close":130.53,"high":131.24,"low":128.96,"open":130.22,"volume":2659200},{"timestamp":1594647000,"date":"2020-07-13","index":11530,"close":128.82,"high":133.59,"low":128.49,"open":132,"volume":4861600},{"timestamp":1594733400,"date":"2020-07-14","index":11531,"close":131.89,"high":132.23,"low":126.71,"open":127.79,"volume":4247500},{"timestamp":1594819800,"date":"2020-07-15","index":11532,"close":132.15,"high":132.45,"low":130.09,"open":131.43,"volume":3625100},{"timestamp":1594906200,"date":"2020-07-16","index":11533,"close":132.18,"high":132.69,"low":130.51,"open":130.85,"volume":3337600},{"timestamp":1594992600,"date":"2020-07-17","index":11534,"close":133.89,"high":135,"low":132.25,"open":133.51,"volume":4666100},{"timestamp":1595251800,"date":"2020-07-20","index":11535,"close":136.58,"high":137,"low":133.19,"open":134.2,"volume":4623100}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":11536,"close":135.48,"high":137.65,"low":135.26,"open":137.09,"volume":7715800},{"timestamp":1595424600,"date":"2020-07-22","index":11537,"close":132.53,"high":135.18,"low":130.49,"open":134.6,"volume":10911900},{"timestamp":1595511000,"date":"2020-07-23","index":11538,"close":129.04,"high":133.15,"low":128.32,"open":133,"volume":7793500},{"timestamp":1595597400,"date":"2020-07-24","index":11539,"close":129.63,"high":131.97,"low":128.11,"open":129.75,"volume":5077100},{"timestamp":1595856600,"date":"2020-07-27","index":11540,"close":132.12,"high":132.33,"low":130.04,"open":130.35,"volume":3874500},{"timestamp":1595943000,"date":"2020-07-28","index":11541,"close":130.13,"high":131.81,"low":129.72,"open":130.9,"volume":3545300},{"timestamp":1596029400,"date":"2020-07-29","index":11542,"close":131.64,"high":132.3,"low":130.59,"open":130.93,"volume":2818300},{"timestamp":1596115800,"date":"2020-07-30","index":11543,"close":128.89,"high":129.87,"low":127.74,"open":128.45,"volume":4146900},{"timestamp":1596202200,"date":"2020-07-31","index":11544,"close":127.55,"high":128.6,"low":125.43,"open":128.35,"volume":8044000},{"timestamp":1596461400,"date":"2020-08-03","index":11545,"close":129.32,"high":129.5,"low":127.68,"open":128.15,"volume":4311800},{"timestamp":1596547800,"date":"2020-08-04","index":11546,"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":11462,"close":99.98,"high":103.64,"low":98.85,"open":102.44,"volume":6587300},{"timestamp":1586179800,"date":"2020-04-06","index":11463,"close":108.96,"high":109.56,"low":103.51,"open":104.58,"volume":7189500},{"timestamp":1586266200,"date":"2020-04-07","index":11464,"close":106.26,"high":112.93,"low":105.83,"open":111.69,"volume":7762200},{"timestamp":1586352600,"date":"2020-04-08","index":11465,"close":110.17,"high":110.67,"low":106.22,"open":108.19,"volume":5426500},{"timestamp":1586439000,"date":"2020-04-09","index":11466,"close":107.69,"high":112.21,"low":107.08,"open":111,"volume":5902300},{"timestamp":1586784600,"date":"2020-04-13","index":11467,"close":107.67,"high":108.45,"low":105.3,"open":105.5,"volume":5209400},{"timestamp":1586871000,"date":"2020-04-14","index":11468,"close":110.95,"high":111.43,"low":108.97,"open":109.52,"volume":8142400},{"timestamp":1586957400,"date":"2020-04-15","index":11469,"close":107.98,"high":109.14,"low":106.76,"open":109.08,"volume":5381300},{"timestamp":1587043800,"date":"2020-04-16","index":11470,"close":111.39,"high":111.91,"low":107.81,"open":109.42,"volume":5777700},{"timestamp":1587130200,"date":"2020-04-17","index":11471,"close":113.55,"high":114.06,"low":110.73,"open":111.61,"volume":6100000},{"timestamp":1587389400,"date":"2020-04-20","index":11472,"close":111.53,"high":115.12,"low":111.3,"open":111.52,"volume":7957200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":11473,"close":106.84,"high":110.75,"low":106.5,"open":110.2,"volume":8799800},{"timestamp":1587562200,"date":"2020-04-22","index":11474,"close":111.98,"high":112.46,"low":108.61,"open":109.68,"volume":10961000},{"timestamp":1587648600,"date":"2020-04-23","index":11475,"close":110.46,"high":113.9,"low":110.18,"open":111.74,"volume":5374000},{"timestamp":1587735000,"date":"2020-04-24","index":11476,"close":113.93,"high":114,"low":111.04,"open":111.35,"volume":5570200},{"timestamp":1587994200,"date":"2020-04-27","index":11477,"close":115.78,"high":116.24,"low":113.02,"open":114,"volume":4728000},{"timestamp":1588080600,"date":"2020-04-28","index":11478,"close":114.24,"high":119.81,"low":114.07,"open":118.12,"volume":5762300},{"timestamp":1588167000,"date":"2020-04-29","index":11479,"close":119.4,"high":119.68,"low":115.87,"open":115.93,"volume":4936900},{"timestamp":1588253400,"date":"2020-04-30","index":11480,"close":116.07,"high":117.99,"low":115.19,"open":117.54,"volume":5781000},{"timestamp":1588339800,"date":"2020-05-01","index":11481,"close":109.71,"high":113.25,"low":109.45,"open":112.38,"volume":5839800},{"timestamp":1588599000,"date":"2020-05-04","index":11482,"close":110.5,"high":110.66,"low":107.84,"open":108.92,"volume":4987000},{"timestamp":1588685400,"date":"2020-05-05","index":11483,"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":11400,"close":126.96,"high":127.33,"low":125.9,"open":127.06,"volume":4345400},{"timestamp":1578407400,"date":"2020-01-07","index":11401,"close":129.41,"high":130.9,"low":128.42,"open":129.15,"volume":7184100},{"timestamp":1578493800,"date":"2020-01-08","index":11402,"close":129.76,"high":130.57,"low":129.06,"open":129.34,"volume":3546900},{"timestamp":1578580200,"date":"2020-01-09","index":11403,"close":131.33,"high":131.74,"low":130.24,"open":130.7,"volume":3526600},{"timestamp":1578666600,"date":"2020-01-10","index":11404,"close":130,"high":131.81,"low":129.82,"open":131.81,"volume":3234000},{"timestamp":1578925800,"date":"2020-01-13","index":11405,"close":129.95,"high":130.74,"low":129.77,"open":130.57,"volume":4313200},{"timestamp":1579012200,"date":"2020-01-14","index":11406,"close":130.67,"high":131.86,"low":129.83,"open":129.95,"volume":4626200},{"timestamp":1579098600,"date":"2020-01-15","index":11407,"close":129.17,"high":130.43,"low":128.86,"open":130.43,"volume":3392300},{"timestamp":1579185000,"date":"2020-01-16","index":11408,"close":130.16,"high":130.23,"low":129.35,"open":130,"volume":5475900},{"timestamp":1579271400,"date":"2020-01-17","index":11409,"close":131.7,"high":132.04,"low":130.44,"open":130.76,"volume":5487100},{"timestamp":1579617000,"date":"2020-01-21","index":11410,"close":130.86,"high":132.19,"low":130.58,"open":131.09,"volume":8631500}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11411,"close":133.34,"high":135.7,"low":131.82,"open":132.02,"volume":8899700},{"timestamp":1579789800,"date":"2020-01-23","index":11412,"close":134.25,"high":134.41,"low":129.65,"open":131.42,"volume":8598700},{"timestamp":1579876200,"date":"2020-01-24","index":11413,"close":130.52,"high":135.44,"low":129.75,"open":134.8,"volume":5606800},{"timestamp":1580135400,"date":"2020-01-27","index":11414,"close":126.31,"high":129.25,"low":126.24,"open":128.65,"volume":5890900},{"timestamp":1580221800,"date":"2020-01-28","index":11415,"close":128.04,"high":128.31,"low":126.76,"open":127.15,"volume":4397500},{"timestamp":1580308200,"date":"2020-01-29","index":11416,"close":125.49,"high":128.51,"low":125.44,"open":127.55,"volume":4535000},{"timestamp":1580394600,"date":"2020-01-30","index":11417,"close":124.42,"high":124.67,"low":122.22,"open":123.22,"volume":5521300},{"timestamp":1580481000,"date":"2020-01-31","index":11418,"close":120.65,"high":123.64,"low":119.96,"open":123.36,"volume":5782500},{"timestamp":1580740200,"date":"2020-02-03","index":11419,"close":123.4,"high":123.68,"low":121.06,"open":121.06,"volume":5396400},{"timestamp":1580826600,"date":"2020-02-04","index":11420,"close":126.47,"high":127.32,"low":125.36,"open":126,"volume":4434700},{"timestamp":1580913000,"date":"2020-02-05","index":11421,"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":11338,"close":128.85,"high":130.49,"low":128.74,"open":130.04,"volume":2426200},{"timestamp":1570541400,"date":"2019-10-08","index":11339,"close":124.98,"high":127.87,"low":123.63,"open":127.42,"volume":4769100},{"timestamp":1570627800,"date":"2019-10-09","index":11340,"close":127.44,"high":128.18,"low":126.32,"open":126.75,"volume":2884800},{"timestamp":1570714200,"date":"2019-10-10","index":11341,"close":127.73,"high":129.37,"low":127.1,"open":127.86,"volume":2679300},{"timestamp":1570800600,"date":"2019-10-11","index":11342,"close":130.09,"high":131.76,"low":129.56,"open":130.1,"volume":4717200},{"timestamp":1571059800,"date":"2019-10-14","index":11343,"close":129.75,"high":129.94,"low":129.07,"open":129.58,"volume":2292900},{"timestamp":1571146200,"date":"2019-10-15","index":11344,"close":131.69,"high":132.2,"low":129.79,"open":130.28,"volume":2955400},{"timestamp":1571232600,"date":"2019-10-16","index":11345,"close":129.5,"high":131.45,"low":129.19,"open":130.83,"volume":4537600},{"timestamp":1571319000,"date":"2019-10-17","index":11346,"close":130.13,"high":131.39,"low":128.81,"open":130.9,"volume":3003500},{"timestamp":1571405400,"date":"2019-10-18","index":11347,"close":129.46,"high":130.42,"low":128.55,"open":129.79,"volume":4126000},{"timestamp":1571664600,"date":"2019-10-21","index":11348,"close":130.93,"high":131.02,"low":129.65,"open":130.74,"volume":3355100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":11349,"close":128.57,"high":131.1,"low":128.23,"open":130.27,"volume":5518900},{"timestamp":1571837400,"date":"2019-10-23","index":11350,"close":118.95,"high":121.62,"low":115.87,"open":116.8,"volume":18450000},{"timestamp":1571923800,"date":"2019-10-24","index":11351,"close":118.41,"high":120.29,"low":117.32,"open":118.81,"volume":6205400},{"timestamp":1572010200,"date":"2019-10-25","index":11352,"close":120.51,"high":120.69,"low":118.51,"open":118.51,"volume":4788200},{"timestamp":1572269400,"date":"2019-10-28","index":11353,"close":120,"high":122.1,"low":119.24,"open":121.06,"volume":6492900},{"timestamp":1572355800,"date":"2019-10-29","index":11354,"close":120.29,"high":120.92,"low":119.52,"open":120.52,"volume":4622200},{"timestamp":1572442200,"date":"2019-10-30","index":11355,"close":117.79,"high":120.07,"low":117.58,"open":119.73,"volume":5276200},{"timestamp":1572528600,"date":"2019-10-31","index":11356,"close":117.99,"high":118.31,"low":116.49,"open":117.65,"volume":4778400},{"timestamp":1572615000,"date":"2019-11-01","index":11357,"close":118.04,"high":119.59,"low":117.87,"open":119.19,"volume":4430100},{"timestamp":1572877800,"date":"2019-11-04","index":11358,"close":120.97,"high":121.41,"low":119.48,"open":119.92,"volume":5175400},{"timestamp":1572964200,"date":"2019-11-05","index":11359,"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":11274,"close":114.93,"high":115.82,"low":114.68,"open":115.19,"volume":2974500},{"timestamp":1562679000,"date":"2019-07-09","index":11275,"close":115.78,"high":115.92,"low":114.39,"open":114.6,"volume":2754000},{"timestamp":1562765400,"date":"2019-07-10","index":11276,"close":116.64,"high":118.45,"low":116.19,"open":116.62,"volume":3531800},{"timestamp":1562851800,"date":"2019-07-11","index":11277,"close":116.72,"high":116.98,"low":115.89,"open":116.6,"volume":3044700},{"timestamp":1562938200,"date":"2019-07-12","index":11278,"close":118.32,"high":118.4,"low":116.66,"open":117.65,"volume":2292500},{"timestamp":1563197400,"date":"2019-07-15","index":11279,"close":119.84,"high":120,"low":118.49,"open":118.5,"volume":4020600},{"timestamp":1563283800,"date":"2019-07-16","index":11280,"close":118.68,"high":119.05,"low":117.54,"open":118.5,"volume":4588800},{"timestamp":1563370200,"date":"2019-07-17","index":11281,"close":117.18,"high":118.49,"low":116.76,"open":118.44,"volume":4027700},{"timestamp":1563456600,"date":"2019-07-18","index":11282,"close":118.57,"high":118.72,"low":117.01,"open":117.49,"volume":2913000},{"timestamp":1563543000,"date":"2019-07-19","index":11283,"close":117.26,"high":119,"low":117.04,"open":118.75,"volume":5596300},{"timestamp":1563802200,"date":"2019-07-22","index":11284,"close":118.18,"high":118.49,"low":117.57,"open":117.98,"volume":3862700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":11285,"close":120.07,"high":120.35,"low":118.55,"open":119.2,"volume":7146900},{"timestamp":1563975000,"date":"2019-07-24","index":11286,"close":129,"high":129.8,"low":125.96,"open":126.5,"volume":16553300},{"timestamp":1564061400,"date":"2019-07-25","index":11287,"close":127.35,"high":128.8,"low":126.57,"open":128.59,"volume":8504500},{"timestamp":1564147800,"date":"2019-07-26","index":11288,"close":128.16,"high":128.93,"low":127.31,"open":127.82,"volume":5282300},{"timestamp":1564407000,"date":"2019-07-29","index":11289,"close":129.97,"high":130.37,"low":127.93,"open":128.2,"volume":6070100},{"timestamp":1564493400,"date":"2019-07-30","index":11290,"close":128.54,"high":128.97,"low":127.49,"open":128.19,"volume":3487300},{"timestamp":1564579800,"date":"2019-07-31","index":11291,"close":125.01,"high":128.57,"low":123.04,"open":127.82,"volume":6601600},{"timestamp":1564666200,"date":"2019-08-01","index":11292,"close":123.45,"high":128.73,"low":123.23,"open":125.6,"volume":7979300},{"timestamp":1564752600,"date":"2019-08-02","index":11293,"close":121.82,"high":124.35,"low":121.07,"open":123.19,"volume":7368400},{"timestamp":1565011800,"date":"2019-08-05","index":11294,"close":116.93,"high":119.29,"low":116.22,"open":119.22,"volume":8689800},{"timestamp":1565098200,"date":"2019-08-06","index":11295,"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":11211,"close":113.63,"high":114.12,"low":113.31,"open":113.81,"volume":3318300},{"timestamp":1554730200,"date":"2019-04-08","index":11212,"close":115.22,"high":115.42,"low":113.32,"open":113.8,"volume":4580800},{"timestamp":1554816600,"date":"2019-04-09","index":11213,"close":113.94,"high":114.67,"low":113.25,"open":114.55,"volume":4648200},{"timestamp":1554903000,"date":"2019-04-10","index":11214,"close":114.92,"high":115.19,"low":113.54,"open":113.88,"volume":3013300},{"timestamp":1554989400,"date":"2019-04-11","index":11215,"close":114.88,"high":115.43,"low":114.13,"open":115.06,"volume":2799300},{"timestamp":1555075800,"date":"2019-04-12","index":11216,"close":116.76,"high":117.03,"low":115.78,"open":115.78,"volume":4881100},{"timestamp":1555335000,"date":"2019-04-15","index":11217,"close":115.09,"high":117.37,"low":114.02,"open":116.61,"volume":4265100},{"timestamp":1555421400,"date":"2019-04-16","index":11218,"close":116.37,"high":116.85,"low":115.63,"open":115.84,"volume":4133700},{"timestamp":1555507800,"date":"2019-04-17","index":11219,"close":115.6,"high":117.85,"low":114.91,"open":116.97,"volume":6227500},{"timestamp":1555594200,"date":"2019-04-18","index":11220,"close":115.51,"high":116.18,"low":115.13,"open":116.18,"volume":4195800},{"timestamp":1555939800,"date":"2019-04-22","index":11221,"close":114.95,"high":115.15,"low":113.65,"open":114.53,"volume":3691200}],"post":[{"timestamp":1556026200,"date":"2019-04-23","index":11222,"close":116.38,"high":116.53,"low":114.52,"open":115.4,"volume":7547400},{"timestamp":1556112600,"date":"2019-04-24","index":11223,"close":118.43,"high":119.32,"low":114.85,"open":115,"volume":14483900},{"timestamp":1556199000,"date":"2019-04-25","index":11224,"close":117.17,"high":118.42,"low":115.65,"open":117.84,"volume":5315400},{"timestamp":1556285400,"date":"2019-04-26","index":11225,"close":117.21,"high":117.25,"low":115.31,"open":116,"volume":3582600},{"timestamp":1556544600,"date":"2019-04-29","index":11226,"close":116.7,"high":117.34,"low":116,"open":116.73,"volume":3407600},{"timestamp":1556631000,"date":"2019-04-30","index":11227,"close":117.83,"high":118.37,"low":116.66,"open":116.88,"volume":4533200},{"timestamp":1556717400,"date":"2019-05-01","index":11228,"close":116.29,"high":118.92,"low":116.2,"open":118.06,"volume":3335800},{"timestamp":1556803800,"date":"2019-05-02","index":11229,"close":117.46,"high":118.57,"low":116.28,"open":116.4,"volume":4532200},{"timestamp":1556890200,"date":"2019-05-03","index":11230,"close":117.47,"high":117.97,"low":116.11,"open":117.46,"volume":3689000},{"timestamp":1557149400,"date":"2019-05-06","index":11231,"close":115.86,"high":116,"low":113.5,"open":114.12,"volume":3974300},{"timestamp":1557235800,"date":"2019-05-07","index":11232,"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":11149,"close":94.5,"high":95.22,"low":92.36,"open":92.8,"volume":5023900},{"timestamp":1546957800,"date":"2019-01-08","index":11150,"close":94.38,"high":95.64,"low":93.03,"open":95.26,"volume":5863500},{"timestamp":1547044200,"date":"2019-01-09","index":11151,"close":96.24,"high":96.49,"low":94.72,"open":95.05,"volume":6909400},{"timestamp":1547130600,"date":"2019-01-10","index":11152,"close":97.72,"high":97.94,"low":95.47,"open":95.76,"volume":6748500},{"timestamp":1547217000,"date":"2019-01-11","index":11153,"close":98.59,"high":99.07,"low":96.81,"open":97.03,"volume":4738800},{"timestamp":1547476200,"date":"2019-01-14","index":11154,"close":96.33,"high":97.82,"low":95.99,"open":97.31,"volume":5060100},{"timestamp":1547562600,"date":"2019-01-15","index":11155,"close":97.63,"high":98.04,"low":96.64,"open":96.99,"volume":4690800},{"timestamp":1547649000,"date":"2019-01-16","index":11156,"close":97.17,"high":98.11,"low":97.03,"open":97.68,"volume":4559500},{"timestamp":1547735400,"date":"2019-01-17","index":11157,"close":97.54,"high":98.44,"low":95.85,"open":96.12,"volume":6872300},{"timestamp":1547821800,"date":"2019-01-18","index":11158,"close":99.42,"high":99.98,"low":97.94,"open":98.44,"volume":6677500},{"timestamp":1548167400,"date":"2019-01-22","index":11159,"close":96.62,"high":98.43,"low":95.82,"open":98.43,"volume":11068600}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":11160,"close":95.49,"high":97.37,"low":94.81,"open":96.87,"volume":10298700},{"timestamp":1548340200,"date":"2019-01-24","index":11161,"close":102.09,"high":102.51,"low":97.8,"open":97.96,"volume":14260300},{"timestamp":1548426600,"date":"2019-01-25","index":11162,"close":104.41,"high":104.87,"low":102.72,"open":102.82,"volume":11041700},{"timestamp":1548685800,"date":"2019-01-28","index":11163,"close":102.68,"high":104.13,"low":101.76,"open":101.88,"volume":7292700},{"timestamp":1548772200,"date":"2019-01-29","index":11164,"close":101.35,"high":103.47,"low":101.31,"open":102.86,"volume":6153100},{"timestamp":1548858600,"date":"2019-01-30","index":11165,"close":102.14,"high":102.63,"low":100.18,"open":101.68,"volume":6430200},{"timestamp":1548945000,"date":"2019-01-31","index":11166,"close":100.68,"high":101.79,"low":100.17,"open":101.02,"volume":8272300},{"timestamp":1549031400,"date":"2019-02-01","index":11167,"close":101.99,"high":102.06,"low":100.26,"open":100.55,"volume":5615000},{"timestamp":1549290600,"date":"2019-02-04","index":11168,"close":101.8,"high":102.34,"low":101.07,"open":101.98,"volume":5761200},{"timestamp":1549377000,"date":"2019-02-05","index":11169,"close":102.32,"high":102.4,"low":100.98,"open":102.21,"volume":6372200},{"timestamp":1549463400,"date":"2019-02-06","index":11170,"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":11088,"close":101.93,"high":103.11,"low":101.17,"open":102.22,"volume":7458500},{"timestamp":1539091800,"date":"2018-10-09","index":11089,"close":102.87,"high":103.15,"low":101.55,"open":101.93,"volume":6041500},{"timestamp":1539178200,"date":"2018-10-10","index":11090,"close":99.24,"high":101.64,"low":98.81,"open":100.56,"volume":11243700},{"timestamp":1539264600,"date":"2018-10-11","index":11091,"close":99.53,"high":102.01,"low":99.01,"open":100.5,"volume":10100300},{"timestamp":1539351000,"date":"2018-10-12","index":11092,"close":101.09,"high":102.45,"low":99.63,"open":102.45,"volume":6889100},{"timestamp":1539610200,"date":"2018-10-15","index":11093,"close":99.43,"high":100.49,"low":98.63,"open":99.7,"volume":6637400},{"timestamp":1539696600,"date":"2018-10-16","index":11094,"close":102.15,"high":102.36,"low":99.69,"open":100.32,"volume":5894100},{"timestamp":1539783000,"date":"2018-10-17","index":11095,"close":101.54,"high":103.17,"low":100.98,"open":102.9,"volume":5061400},{"timestamp":1539869400,"date":"2018-10-18","index":11096,"close":99.54,"high":101.5,"low":98.75,"open":101.5,"volume":9668300},{"timestamp":1539955800,"date":"2018-10-19","index":11097,"close":98.26,"high":100.42,"low":97.3,"open":99.15,"volume":10492500},{"timestamp":1540215000,"date":"2018-10-22","index":11098,"close":99.72,"high":100.47,"low":98.41,"open":98.65,"volume":6881500}],"post":[{"timestamp":1540301400,"date":"2018-10-23","index":11099,"close":100.25,"high":100.47,"low":95.21,"open":97.18,"volume":13925900},{"timestamp":1540387800,"date":"2018-10-24","index":11100,"close":92.01,"high":96.98,"low":91.5,"open":93.25,"volume":25121700},{"timestamp":1540474200,"date":"2018-10-25","index":11101,"close":91.77,"high":93.48,"low":90.8,"open":92.26,"volume":21038900},{"timestamp":1540560600,"date":"2018-10-26","index":11102,"close":90.56,"high":92.07,"low":87.9,"open":89.69,"volume":15855200},{"timestamp":1540819800,"date":"2018-10-29","index":11103,"close":90.18,"high":93.51,"low":88.52,"open":93.08,"volume":9869400},{"timestamp":1540906200,"date":"2018-10-30","index":11104,"close":92.99,"high":93.14,"low":89.72,"open":90.09,"volume":8734300},{"timestamp":1540992600,"date":"2018-10-31","index":11105,"close":92.83,"high":94.43,"low":92.76,"open":94,"volume":10301100},{"timestamp":1541079000,"date":"2018-11-01","index":11106,"close":97.6,"high":97.99,"low":93,"open":93.38,"volume":10972500},{"timestamp":1541165400,"date":"2018-11-02","index":11107,"close":95.06,"high":97.9,"low":93.85,"open":97.76,"volume":10088000},{"timestamp":1541428200,"date":"2018-11-05","index":11108,"close":95.66,"high":96.02,"low":94.25,"open":94.91,"volume":6189400},{"timestamp":1541514600,"date":"2018-11-06","index":11109,"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":11024,"close":112.09,"high":113.5,"low":110.84,"open":113.4,"volume":3658000},{"timestamp":1531229400,"date":"2018-07-10","index":11025,"close":113.73,"high":114.05,"low":112.38,"open":112.63,"volume":4512800},{"timestamp":1531315800,"date":"2018-07-11","index":11026,"close":111.76,"high":113.79,"low":111.52,"open":113.29,"volume":5000200},{"timestamp":1531402200,"date":"2018-07-12","index":11027,"close":115.84,"high":116.69,"low":113.06,"open":113.24,"volume":5818700},{"timestamp":1531488600,"date":"2018-07-13","index":11028,"close":115.14,"high":115.98,"low":114.83,"open":115.53,"volume":2715800},{"timestamp":1531747800,"date":"2018-07-16","index":11029,"close":114.56,"high":115.49,"low":114.42,"open":114.91,"volume":3013700},{"timestamp":1531834200,"date":"2018-07-17","index":11030,"close":115.8,"high":115.86,"low":113.2,"open":113.67,"volume":3915100},{"timestamp":1531920600,"date":"2018-07-18","index":11031,"close":115.68,"high":116.95,"low":114.14,"open":115.5,"volume":5491900},{"timestamp":1532007000,"date":"2018-07-19","index":11032,"close":114.59,"high":115.66,"low":114.23,"open":115.53,"volume":5013900},{"timestamp":1532093400,"date":"2018-07-20","index":11033,"close":115,"high":115.73,"low":114.24,"open":114.97,"volume":4358000},{"timestamp":1532352600,"date":"2018-07-23","index":11034,"close":114.67,"high":114.83,"low":113.04,"open":114.35,"volume":3052800}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":11035,"close":113.8,"high":116.46,"low":113.35,"open":115.06,"volume":4286700},{"timestamp":1532525400,"date":"2018-07-25","index":11036,"close":113.22,"high":114.39,"low":110.03,"open":113.4,"volume":8218400},{"timestamp":1532611800,"date":"2018-07-26","index":11037,"close":113.3,"high":114.46,"low":112.94,"open":113.95,"volume":5520400},{"timestamp":1532698200,"date":"2018-07-27","index":11038,"close":112.6,"high":114.29,"low":112.02,"open":113.3,"volume":4343900},{"timestamp":1532957400,"date":"2018-07-30","index":11039,"close":110.91,"high":112.37,"low":110.7,"open":111.99,"volume":4422500},{"timestamp":1533043800,"date":"2018-07-31","index":11040,"close":111.32,"high":112.59,"low":110.92,"open":111.99,"volume":5206300},{"timestamp":1533130200,"date":"2018-08-01","index":11041,"close":111,"high":111.98,"low":110.33,"open":111.16,"volume":5303000},{"timestamp":1533216600,"date":"2018-08-02","index":11042,"close":112.21,"high":113,"low":110,"open":110.15,"volume":4516700},{"timestamp":1533303000,"date":"2018-08-03","index":11043,"close":112.84,"high":112.98,"low":111.93,"open":112.33,"volume":3337900},{"timestamp":1533562200,"date":"2018-08-06","index":11044,"close":113.11,"high":113.52,"low":112.12,"open":112.28,"volume":2970800},{"timestamp":1533648600,"date":"2018-08-07","index":11045,"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":10961,"close":99.81,"high":102.89,"low":99.6,"open":100.04,"volume":5840900},{"timestamp":1523367000,"date":"2018-04-10","index":10962,"close":102.36,"high":103.07,"low":100.63,"open":101.67,"volume":6011500},{"timestamp":1523453400,"date":"2018-04-11","index":10963,"close":102.34,"high":103.09,"low":101.03,"open":101.41,"volume":3830000},{"timestamp":1523539800,"date":"2018-04-12","index":10964,"close":104.24,"high":104.5,"low":102.93,"open":103.05,"volume":4578300},{"timestamp":1523626200,"date":"2018-04-13","index":10965,"close":102.16,"high":105,"low":101.9,"open":104.95,"volume":3518900},{"timestamp":1523885400,"date":"2018-04-16","index":10966,"close":103.5,"high":104.19,"low":102.62,"open":103.07,"volume":2831500},{"timestamp":1523971800,"date":"2018-04-17","index":10967,"close":105.39,"high":105.7,"low":103.69,"open":104.09,"volume":4001100},{"timestamp":1524058200,"date":"2018-04-18","index":10968,"close":105.35,"high":105.9,"low":104.08,"open":105.07,"volume":3554700},{"timestamp":1524144600,"date":"2018-04-19","index":10969,"close":101.29,"high":103.84,"low":99.91,"open":103.74,"volume":8624900},{"timestamp":1524231000,"date":"2018-04-20","index":10970,"close":99.96,"high":101.63,"low":98.87,"open":100.96,"volume":7858000},{"timestamp":1524490200,"date":"2018-04-23","index":10971,"close":98.09,"high":100.59,"low":98.02,"open":100.59,"volume":5934200}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":10972,"close":98.42,"high":101.22,"low":97.39,"open":99.76,"volume":8420300},{"timestamp":1524663000,"date":"2018-04-25","index":10973,"close":103,"high":104.25,"low":99.76,"open":101.46,"volume":12696000},{"timestamp":1524749400,"date":"2018-04-26","index":10974,"close":102.72,"high":104.32,"low":102.2,"open":104.02,"volume":6672900},{"timestamp":1524835800,"date":"2018-04-27","index":10975,"close":102.51,"high":103.39,"low":100.87,"open":103.17,"volume":5114700},{"timestamp":1525095000,"date":"2018-04-30","index":10976,"close":101.43,"high":104.23,"low":101.33,"open":102.93,"volume":5592700},{"timestamp":1525181400,"date":"2018-05-01","index":10977,"close":103.4,"high":103.47,"low":100.7,"open":101.1,"volume":4234700},{"timestamp":1525267800,"date":"2018-05-02","index":10978,"close":102.96,"high":104.22,"low":101.87,"open":103.28,"volume":5345000},{"timestamp":1525354200,"date":"2018-05-03","index":10979,"close":103.6,"high":104.3,"low":100.35,"open":101.7,"volume":4788900},{"timestamp":1525440600,"date":"2018-05-04","index":10980,"close":104.69,"high":104.75,"low":101.86,"open":102.5,"volume":6168000},{"timestamp":1525699800,"date":"2018-05-07","index":10981,"close":104.51,"high":105.17,"low":103.97,"open":104.99,"volume":4113800},{"timestamp":1525786200,"date":"2018-05-08","index":10982,"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":10898,"close":109.12,"high":109.23,"low":108.29,"open":108.7,"volume":5254900},{"timestamp":1515421800,"date":"2018-01-08","index":10899,"close":109.64,"high":110.37,"low":108.41,"open":108.55,"volume":4549400},{"timestamp":1515508200,"date":"2018-01-09","index":10900,"close":110.39,"high":110.98,"low":109.08,"open":109.62,"volume":4747800},{"timestamp":1515594600,"date":"2018-01-10","index":10901,"close":109.7,"high":109.99,"low":108.21,"open":109.85,"volume":5737400},{"timestamp":1515681000,"date":"2018-01-11","index":10902,"close":110.67,"high":110.76,"low":109.43,"open":110.05,"volume":3903700},{"timestamp":1515767400,"date":"2018-01-12","index":10903,"close":112.72,"high":113,"low":110.58,"open":110.74,"volume":4577800},{"timestamp":1516113000,"date":"2018-01-16","index":10904,"close":112.92,"high":113.91,"low":111.94,"open":113.55,"volume":9251500},{"timestamp":1516199400,"date":"2018-01-17","index":10905,"close":119.16,"high":119.43,"low":113.51,"open":113.95,"volume":6916700},{"timestamp":1516285800,"date":"2018-01-18","index":10906,"close":116.41,"high":119.98,"low":116,"open":119,"volume":7970300},{"timestamp":1516372200,"date":"2018-01-19","index":10907,"close":116.83,"high":117.56,"low":115.71,"open":117.01,"volume":6367300},{"timestamp":1516631400,"date":"2018-01-22","index":10908,"close":119.44,"high":119.48,"low":117.46,"open":117.92,"volume":7217400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":10909,"close":119.89,"high":120.75,"low":118.9,"open":120.02,"volume":8087100},{"timestamp":1516804200,"date":"2018-01-24","index":10910,"close":109.7,"high":114,"low":108.68,"open":111.14,"volume":19223900},{"timestamp":1516890600,"date":"2018-01-25","index":10911,"close":110.15,"high":111.71,"low":109.08,"open":110.86,"volume":8564800},{"timestamp":1516977000,"date":"2018-01-26","index":10912,"close":113.69,"high":114,"low":109.54,"open":110.93,"volume":7801600},{"timestamp":1517236200,"date":"2018-01-29","index":10913,"close":112.65,"high":113.4,"low":111.25,"open":112.47,"volume":6389300},{"timestamp":1517322600,"date":"2018-01-30","index":10914,"close":109.89,"high":111.47,"low":109.3,"open":111.2,"volume":6492900},{"timestamp":1517409000,"date":"2018-01-31","index":10915,"close":109.67,"high":110.99,"low":108.3,"open":110.98,"volume":7362500},{"timestamp":1517495400,"date":"2018-02-01","index":10916,"close":110.08,"high":110.75,"low":108.57,"open":108.75,"volume":5828200},{"timestamp":1517581800,"date":"2018-02-02","index":10917,"close":107.66,"high":110.23,"low":107.52,"open":109.02,"volume":7474400},{"timestamp":1517841000,"date":"2018-02-05","index":10918,"close":104.21,"high":109.12,"low":103.38,"open":107.02,"volume":8460400},{"timestamp":1517927400,"date":"2018-02-06","index":10919,"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":10837,"close":91.58,"high":91.86,"low":91.31,"open":91.61,"volume":1749800},{"timestamp":1507642200,"date":"2017-10-10","index":10838,"close":92.38,"high":92.41,"low":91.47,"open":91.97,"volume":2810500},{"timestamp":1507728600,"date":"2017-10-11","index":10839,"close":92.87,"high":92.92,"low":91.72,"open":91.99,"volume":3161900},{"timestamp":1507815000,"date":"2017-10-12","index":10840,"close":92.62,"high":93.31,"low":92.59,"open":92.88,"volume":3537900},{"timestamp":1507901400,"date":"2017-10-13","index":10841,"close":93.59,"high":93.73,"low":92.8,"open":93.09,"volume":2674800},{"timestamp":1508160600,"date":"2017-10-16","index":10842,"close":94.23,"high":94.41,"low":93.67,"open":94.21,"volume":3111900},{"timestamp":1508247000,"date":"2017-10-17","index":10843,"close":94.27,"high":94.31,"low":93.54,"open":94.17,"volume":3248500},{"timestamp":1508333400,"date":"2017-10-18","index":10844,"close":93.43,"high":94.29,"low":93.2,"open":94.26,"volume":3532400},{"timestamp":1508419800,"date":"2017-10-19","index":10845,"close":93.45,"high":93.64,"low":92.57,"open":92.97,"volume":4164600},{"timestamp":1508506200,"date":"2017-10-20","index":10846,"close":95.18,"high":95.4,"low":94,"open":94.05,"volume":5272400},{"timestamp":1508765400,"date":"2017-10-23","index":10847,"close":96.21,"high":96.74,"low":95.44,"open":96,"volume":7292200}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":10848,"close":96.44,"high":96.62,"low":95.46,"open":96.3,"volume":8061100},{"timestamp":1508938200,"date":"2017-10-25","index":10849,"close":95.82,"high":96.7,"low":94.16,"open":95,"volume":6967100},{"timestamp":1509024600,"date":"2017-10-26","index":10850,"close":96.15,"high":96.94,"low":95.84,"open":96.44,"volume":5556900},{"timestamp":1509111000,"date":"2017-10-27","index":10851,"close":97.5,"high":97.56,"low":95.71,"open":95.94,"volume":5725300},{"timestamp":1509370200,"date":"2017-10-30","index":10852,"close":96.06,"high":97.13,"low":95.92,"open":96.68,"volume":4922400},{"timestamp":1509456600,"date":"2017-10-31","index":10853,"close":96.69,"high":97.04,"low":96.18,"open":96.28,"volume":3770600},{"timestamp":1509543000,"date":"2017-11-01","index":10854,"close":96.35,"high":97.25,"low":95.77,"open":96.97,"volume":3873800},{"timestamp":1509629400,"date":"2017-11-02","index":10855,"close":96.79,"high":96.88,"low":95.6,"open":96.25,"volume":3292200},{"timestamp":1509715800,"date":"2017-11-03","index":10856,"close":97.98,"high":98,"low":96.34,"open":97,"volume":3346700},{"timestamp":1509978600,"date":"2017-11-06","index":10857,"close":98.54,"high":98.67,"low":97.67,"open":97.82,"volume":4391700},{"timestamp":1510065000,"date":"2017-11-07","index":10858,"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":10773,"close":78.78,"high":79.09,"low":77.93,"open":78.43,"volume":3611500},{"timestamp":1499779800,"date":"2017-07-11","index":10774,"close":79.04,"high":79.15,"low":78.28,"open":78.78,"volume":2729200},{"timestamp":1499866200,"date":"2017-07-12","index":10775,"close":80.52,"high":80.54,"low":79.46,"open":79.46,"volume":3891700},{"timestamp":1499952600,"date":"2017-07-13","index":10776,"close":80.54,"high":80.98,"low":80.27,"open":80.41,"volume":3372800},{"timestamp":1500039000,"date":"2017-07-14","index":10777,"close":82,"high":82.11,"low":80.85,"open":80.95,"volume":3654700},{"timestamp":1500298200,"date":"2017-07-17","index":10778,"close":81.66,"high":82,"low":81.48,"open":81.82,"volume":2972700},{"timestamp":1500384600,"date":"2017-07-18","index":10779,"close":82.16,"high":82.21,"low":81.15,"open":81.5,"volume":2773500},{"timestamp":1500471000,"date":"2017-07-19","index":10780,"close":82.16,"high":82.7,"low":81.86,"open":82.49,"volume":3133500},{"timestamp":1500557400,"date":"2017-07-20","index":10781,"close":82.69,"high":82.81,"low":81.86,"open":82.2,"volume":3766700},{"timestamp":1500643800,"date":"2017-07-21","index":10782,"close":81.7,"high":82,"low":81,"open":81.46,"volume":4597600},{"timestamp":1500903000,"date":"2017-07-24","index":10783,"close":80.92,"high":81.87,"low":80.6,"open":81.86,"volume":4350900}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":10784,"close":81.39,"high":81.93,"low":80.58,"open":81.05,"volume":6439700},{"timestamp":1501075800,"date":"2017-07-26","index":10785,"close":82.53,"high":84.24,"low":81.96,"open":83,"volume":6983000},{"timestamp":1501162200,"date":"2017-07-27","index":10786,"close":80.97,"high":82.53,"low":80.09,"open":82.13,"volume":7152200},{"timestamp":1501248600,"date":"2017-07-28","index":10787,"close":80.71,"high":81.04,"low":80.05,"open":80.42,"volume":5228000},{"timestamp":1501507800,"date":"2017-07-31","index":10788,"close":81.38,"high":81.66,"low":80.78,"open":80.83,"volume":5954600},{"timestamp":1501594200,"date":"2017-08-01","index":10789,"close":81.71,"high":81.84,"low":81.02,"open":81.6,"volume":3366100},{"timestamp":1501680600,"date":"2017-08-02","index":10790,"close":81.31,"high":82.01,"low":80.64,"open":82.01,"volume":3179800},{"timestamp":1501767000,"date":"2017-08-03","index":10791,"close":81.36,"high":81.73,"low":80.97,"open":81.3,"volume":2748500},{"timestamp":1501853400,"date":"2017-08-04","index":10792,"close":81.43,"high":81.96,"low":81.25,"open":81.63,"volume":2325200},{"timestamp":1502112600,"date":"2017-08-07","index":10793,"close":82.17,"high":82.2,"low":81.44,"open":81.44,"volume":2827700},{"timestamp":1502199000,"date":"2017-08-08","index":10794,"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":10710,"close":80.53,"high":80.92,"low":80.08,"open":80.3,"volume":2686800},{"timestamp":1491831000,"date":"2017-04-10","index":10711,"close":80.13,"high":80.76,"low":79.92,"open":80.42,"volume":3314700},{"timestamp":1491917400,"date":"2017-04-11","index":10712,"close":79.41,"high":79.88,"low":78.2,"open":79.88,"volume":5321300},{"timestamp":1492003800,"date":"2017-04-12","index":10713,"close":78.48,"high":79.68,"low":78.2,"open":79.48,"volume":6335000},{"timestamp":1492090200,"date":"2017-04-13","index":10714,"close":77.84,"high":79.33,"low":77.83,"open":78.47,"volume":4658300},{"timestamp":1492435800,"date":"2017-04-17","index":10715,"close":78.72,"high":78.75,"low":78.12,"open":78.3,"volume":4462400},{"timestamp":1492522200,"date":"2017-04-18","index":10716,"close":79.61,"high":79.84,"low":78.35,"open":78.51,"volume":4528900},{"timestamp":1492608600,"date":"2017-04-19","index":10717,"close":79.37,"high":80.66,"low":79.28,"open":79.96,"volume":4673700},{"timestamp":1492695000,"date":"2017-04-20","index":10718,"close":80.76,"high":80.89,"low":79.51,"open":79.72,"volume":3586300},{"timestamp":1492781400,"date":"2017-04-21","index":10719,"close":79.81,"high":80.41,"low":79.24,"open":79.58,"volume":6314400},{"timestamp":1493040600,"date":"2017-04-24","index":10720,"close":81.08,"high":81.51,"low":80.85,"open":81.02,"volume":5129200}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":10721,"close":82.36,"high":82.43,"low":81.11,"open":81.3,"volume":7604100},{"timestamp":1493213400,"date":"2017-04-26","index":10722,"close":81.11,"high":82.92,"low":80.79,"open":82.17,"volume":6763900},{"timestamp":1493299800,"date":"2017-04-27","index":10723,"close":80.8,"high":81.27,"low":80.36,"open":80.75,"volume":5762500},{"timestamp":1493386200,"date":"2017-04-28","index":10724,"close":79.18,"high":81.04,"low":78.65,"open":81.04,"volume":10521800},{"timestamp":1493645400,"date":"2017-05-01","index":10725,"close":79.29,"high":79.5,"low":78.4,"open":79.25,"volume":5065500},{"timestamp":1493731800,"date":"2017-05-02","index":10726,"close":79.25,"high":79.41,"low":78.79,"open":79.16,"volume":6234500},{"timestamp":1493818200,"date":"2017-05-03","index":10727,"close":79.77,"high":79.93,"low":79,"open":79.2,"volume":4665000},{"timestamp":1493904600,"date":"2017-05-04","index":10728,"close":79.3,"high":80.03,"low":79.08,"open":79.98,"volume":3241300},{"timestamp":1493991000,"date":"2017-05-05","index":10729,"close":79.63,"high":79.64,"low":79.14,"open":79.45,"volume":3653900},{"timestamp":1494250200,"date":"2017-05-08","index":10730,"close":79.46,"high":79.82,"low":79.36,"open":79.7,"volume":2776600},{"timestamp":1494336600,"date":"2017-05-09","index":10731,"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":10647,"close":74.15,"high":74.28,"low":72.47,"open":72.88,"volume":5244600},{"timestamp":1483972200,"date":"2017-01-09","index":10648,"close":74.34,"high":75.22,"low":74.17,"open":74.51,"volume":4782900},{"timestamp":1484058600,"date":"2017-01-10","index":10649,"close":74.6,"high":74.83,"low":74.06,"open":74.62,"volume":3712500},{"timestamp":1484145000,"date":"2017-01-11","index":10650,"close":75.2,"high":75.2,"low":74.46,"open":74.64,"volume":4361400},{"timestamp":1484231400,"date":"2017-01-12","index":10651,"close":74.85,"high":75.14,"low":74.09,"open":75,"volume":4408200},{"timestamp":1484317800,"date":"2017-01-13","index":10652,"close":75,"high":75.3,"low":74.73,"open":74.83,"volume":3372500},{"timestamp":1484663400,"date":"2017-01-17","index":10653,"close":74.49,"high":74.95,"low":74.29,"open":74.67,"volume":4413100},{"timestamp":1484749800,"date":"2017-01-18","index":10654,"close":74.38,"high":74.84,"low":74.25,"open":74.73,"volume":5531400},{"timestamp":1484836200,"date":"2017-01-19","index":10655,"close":73.88,"high":74.81,"low":73.87,"open":74.22,"volume":4468500},{"timestamp":1484922600,"date":"2017-01-20","index":10656,"close":74.75,"high":74.89,"low":74.16,"open":74.16,"volume":6661400},{"timestamp":1485181800,"date":"2017-01-23","index":10657,"close":75.73,"high":75.74,"low":74.64,"open":74.8,"volume":6895100}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10658,"close":77.08,"high":77.32,"low":75.91,"open":76.19,"volume":8561600},{"timestamp":1485354600,"date":"2017-01-25","index":10659,"close":78.58,"high":78.72,"low":77.19,"open":77.72,"volume":8112800},{"timestamp":1485441000,"date":"2017-01-26","index":10660,"close":79.26,"high":79.47,"low":78.01,"open":78.02,"volume":8991500},{"timestamp":1485527400,"date":"2017-01-27","index":10661,"close":78.03,"high":79.45,"low":77.74,"open":79.06,"volume":9737300},{"timestamp":1485786600,"date":"2017-01-30","index":10662,"close":77.9,"high":78.08,"low":77.35,"open":77.52,"volume":8355200},{"timestamp":1485873000,"date":"2017-01-31","index":10663,"close":75.54,"high":77.54,"low":75.25,"open":77.4,"volume":11129400},{"timestamp":1485959400,"date":"2017-02-01","index":10664,"close":76.27,"high":76.87,"low":75.86,"open":76.06,"volume":7815800},{"timestamp":1486045800,"date":"2017-02-02","index":10665,"close":75.89,"high":76.1,"low":75.34,"open":75.61,"volume":4434500},{"timestamp":1486132200,"date":"2017-02-03","index":10666,"close":76.5,"high":76.56,"low":76.03,"open":76.29,"volume":4547000},{"timestamp":1486391400,"date":"2017-02-06","index":10667,"close":76.22,"high":76.47,"low":75.85,"open":76.38,"volume":4633000},{"timestamp":1486477800,"date":"2017-02-07","index":10668,"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":10587,"close":68.76,"high":69.97,"low":68.06,"open":69.93,"volume":5204400},{"timestamp":1476279000,"date":"2016-10-12","index":10588,"close":68.46,"high":68.83,"low":67.99,"open":68.83,"volume":3563900},{"timestamp":1476365400,"date":"2016-10-13","index":10589,"close":67.77,"high":67.96,"low":67.06,"open":67.91,"volume":3897700},{"timestamp":1476451800,"date":"2016-10-14","index":10590,"close":68.49,"high":69.22,"low":68.21,"open":68.27,"volume":4329300},{"timestamp":1476711000,"date":"2016-10-17","index":10591,"close":68.42,"high":68.99,"low":68.37,"open":68.5,"volume":2620900},{"timestamp":1476797400,"date":"2016-10-18","index":10592,"close":69.25,"high":69.93,"low":69.17,"open":69.86,"volume":3590700},{"timestamp":1476883800,"date":"2016-10-19","index":10593,"close":69.49,"high":69.61,"low":68.6,"open":68.89,"volume":5530800},{"timestamp":1476970200,"date":"2016-10-20","index":10594,"close":69.75,"high":70.05,"low":68.77,"open":69.42,"volume":3850400},{"timestamp":1477056600,"date":"2016-10-21","index":10595,"close":69.97,"high":70.04,"low":68.8,"open":69.41,"volume":7027500},{"timestamp":1477315800,"date":"2016-10-24","index":10596,"close":71.68,"high":71.74,"low":70.23,"open":70.26,"volume":5888000},{"timestamp":1477402200,"date":"2016-10-25","index":10597,"close":71.2,"high":71.85,"low":71.08,"open":71.57,"volume":4614200}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10598,"close":71.71,"high":71.94,"low":70.77,"open":71,"volume":8151000},{"timestamp":1477575000,"date":"2016-10-27","index":10599,"close":70.73,"high":72.18,"low":70.41,"open":71.4,"volume":9627000},{"timestamp":1477661400,"date":"2016-10-28","index":10600,"close":70.8,"high":71.69,"low":70.52,"open":70.96,"volume":6360100},{"timestamp":1477920600,"date":"2016-10-31","index":10601,"close":70.85,"high":71.44,"low":70.8,"open":71.31,"volume":5411400},{"timestamp":1478007000,"date":"2016-11-01","index":10602,"close":69.44,"high":71.13,"low":68.92,"open":71.13,"volume":7375300},{"timestamp":1478093400,"date":"2016-11-02","index":10603,"close":68.84,"high":69.95,"low":68.72,"open":69.57,"volume":6516800},{"timestamp":1478179800,"date":"2016-11-03","index":10604,"close":67.9,"high":68.72,"low":67.53,"open":68.7,"volume":6723600},{"timestamp":1478266200,"date":"2016-11-04","index":10605,"close":67.6,"high":68,"low":66.8,"open":66.88,"volume":6056300},{"timestamp":1478529000,"date":"2016-11-07","index":10606,"close":69.01,"high":69.48,"low":68.29,"open":68.83,"volume":5751100},{"timestamp":1478615400,"date":"2016-11-08","index":10607,"close":69.83,"high":69.97,"low":68.95,"open":69.01,"volume":5409600},{"timestamp":1478701800,"date":"2016-11-09","index":10608,"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":10521,"close":63.27,"high":63.28,"low":62.05,"open":62.29,"volume":5345300},{"timestamp":1468243800,"date":"2016-07-11","index":10522,"close":63.4,"high":63.88,"low":63.26,"open":63.5,"volume":4533900},{"timestamp":1468330200,"date":"2016-07-12","index":10523,"close":64.38,"high":64.41,"low":63.73,"open":63.77,"volume":5405100},{"timestamp":1468416600,"date":"2016-07-13","index":10524,"close":64.54,"high":64.8,"low":64.35,"open":64.54,"volume":4068500},{"timestamp":1468503000,"date":"2016-07-14","index":10525,"close":64.81,"high":65.22,"low":64.73,"open":65,"volume":3999900},{"timestamp":1468589400,"date":"2016-07-15","index":10526,"close":64.85,"high":65.26,"low":64.54,"open":65.26,"volume":5952300},{"timestamp":1468848600,"date":"2016-07-18","index":10527,"close":65.19,"high":65.52,"low":64.85,"open":64.85,"volume":3452500},{"timestamp":1468935000,"date":"2016-07-19","index":10528,"close":64.94,"high":65.26,"low":64.76,"open":64.89,"volume":3065900},{"timestamp":1469021400,"date":"2016-07-20","index":10529,"close":65.45,"high":65.68,"low":65,"open":65.32,"volume":4744100},{"timestamp":1469107800,"date":"2016-07-21","index":10530,"close":64.91,"high":65.5,"low":64.8,"open":65.39,"volume":5391700},{"timestamp":1469194200,"date":"2016-07-22","index":10531,"close":65.49,"high":65.67,"low":64.74,"open":65.13,"volume":5555900}],"post":[{"timestamp":1469453400,"date":"2016-07-25","index":10532,"close":66.22,"high":66.22,"low":65.32,"open":65.5,"volume":9945900},{"timestamp":1469539800,"date":"2016-07-26","index":10533,"close":71.42,"high":72.58,"low":69.93,"open":70.65,"volume":22033100},{"timestamp":1469626200,"date":"2016-07-27","index":10534,"close":71.27,"high":71.57,"low":70.16,"open":70.98,"volume":13973400},{"timestamp":1469712600,"date":"2016-07-28","index":10535,"close":70.23,"high":70.81,"low":69.83,"open":70.63,"volume":9143200},{"timestamp":1469799000,"date":"2016-07-29","index":10536,"close":69.75,"high":70.47,"low":69.63,"open":70.32,"volume":7963100},{"timestamp":1470058200,"date":"2016-08-01","index":10537,"close":69.88,"high":70.26,"low":69.52,"open":69.83,"volume":5983000},{"timestamp":1470144600,"date":"2016-08-02","index":10538,"close":68.85,"high":69.88,"low":68.44,"open":69.69,"volume":6391300},{"timestamp":1470231000,"date":"2016-08-03","index":10539,"close":68.88,"high":69.09,"low":68.51,"open":68.84,"volume":4231800},{"timestamp":1470317400,"date":"2016-08-04","index":10540,"close":69.61,"high":69.71,"low":68.54,"open":69.5,"volume":4382100},{"timestamp":1470403800,"date":"2016-08-05","index":10541,"close":70.15,"high":70.21,"low":69.71,"open":70,"volume":4547400},{"timestamp":1470663000,"date":"2016-08-08","index":10542,"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":10460,"close":58.44,"high":58.67,"low":57.43,"open":57.82,"volume":4476600},{"timestamp":1460554200,"date":"2016-04-13","index":10461,"close":59.17,"high":59.26,"low":58.42,"open":58.72,"volume":5053400},{"timestamp":1460640600,"date":"2016-04-14","index":10462,"close":59.22,"high":59.27,"low":58.13,"open":58.77,"volume":4920100},{"timestamp":1460727000,"date":"2016-04-15","index":10463,"close":58.93,"high":59.47,"low":58.76,"open":59.47,"volume":4690300},{"timestamp":1460986200,"date":"2016-04-18","index":10464,"close":58.95,"high":59.07,"low":58.62,"open":58.64,"volume":4430700},{"timestamp":1461072600,"date":"2016-04-19","index":10465,"close":58.42,"high":59.31,"low":57.77,"open":58.87,"volume":6246800},{"timestamp":1461159000,"date":"2016-04-20","index":10466,"close":59.05,"high":59.47,"low":58.11,"open":58.59,"volume":4673400},{"timestamp":1461245400,"date":"2016-04-21","index":10467,"close":58.86,"high":59.13,"low":58.55,"open":58.89,"volume":3376700},{"timestamp":1461331800,"date":"2016-04-22","index":10468,"close":58.68,"high":59.6,"low":58.44,"open":58.81,"volume":5359900},{"timestamp":1461591000,"date":"2016-04-25","index":10469,"close":59.02,"high":59.13,"low":58.62,"open":58.71,"volume":4670200},{"timestamp":1461677400,"date":"2016-04-26","index":10470,"close":59.4,"high":59.93,"low":59.07,"open":59.15,"volume":3928800}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10471,"close":59.92,"high":60,"low":58.76,"open":59.03,"volume":7123900},{"timestamp":1461850200,"date":"2016-04-28","index":10472,"close":58.69,"high":60.6,"low":58.49,"open":60,"volume":9417800},{"timestamp":1461936600,"date":"2016-04-29","index":10473,"close":57.04,"high":58.2,"low":56.83,"open":57.71,"volume":10774700},{"timestamp":1462195800,"date":"2016-05-02","index":10474,"close":57.85,"high":57.96,"low":56.95,"open":57.3,"volume":6464200},{"timestamp":1462282200,"date":"2016-05-03","index":10475,"close":57.2,"high":57.59,"low":57,"open":57.22,"volume":5696400},{"timestamp":1462368600,"date":"2016-05-04","index":10476,"close":56.43,"high":57.2,"low":56.33,"open":56.95,"volume":5081900},{"timestamp":1462455000,"date":"2016-05-05","index":10477,"close":56.64,"high":57.09,"low":56.34,"open":56.53,"volume":4078200},{"timestamp":1462541400,"date":"2016-05-06","index":10478,"close":57.2,"high":57.3,"low":56.19,"open":56.24,"volume":8054500},{"timestamp":1462800600,"date":"2016-05-09","index":10479,"close":56.91,"high":57.53,"low":56.88,"open":57.17,"volume":3773500},{"timestamp":1462887000,"date":"2016-05-10","index":10480,"close":57.63,"high":57.66,"low":56.79,"open":57.12,"volume":4545600},{"timestamp":1462973400,"date":"2016-05-11","index":10481,"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":10397,"close":51.21,"high":51.5,"low":50.48,"open":50.83,"volume":7000500},{"timestamp":1452609000,"date":"2016-01-12","index":10398,"close":51.53,"high":51.84,"low":50.83,"open":51.73,"volume":5075800},{"timestamp":1452695400,"date":"2016-01-13","index":10399,"close":49.82,"high":51.81,"low":49.8,"open":51.52,"volume":6882200},{"timestamp":1452781800,"date":"2016-01-14","index":10400,"close":50.03,"high":50.67,"low":49.53,"open":49.98,"volume":10440500},{"timestamp":1452868200,"date":"2016-01-15","index":10401,"close":48.03,"high":48.69,"low":46.73,"open":47.89,"volume":15871600},{"timestamp":1453213800,"date":"2016-01-19","index":10402,"close":48.22,"high":48.93,"low":47.81,"open":48.62,"volume":9048800},{"timestamp":1453300200,"date":"2016-01-20","index":10403,"close":49.01,"high":49.28,"low":47.4,"open":47.91,"volume":13430800},{"timestamp":1453386600,"date":"2016-01-21","index":10404,"close":49.83,"high":50.86,"low":49.01,"open":49.66,"volume":10093900},{"timestamp":1453473000,"date":"2016-01-22","index":10405,"close":50.3,"high":51.23,"low":50.14,"open":50.84,"volume":6335600},{"timestamp":1453732200,"date":"2016-01-25","index":10406,"close":50.08,"high":51.01,"low":50,"open":50.35,"volume":7651300},{"timestamp":1453818600,"date":"2016-01-26","index":10407,"close":50.7,"high":51.06,"low":50.03,"open":50.38,"volume":7710200}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10408,"close":50.67,"high":51.57,"low":49.97,"open":50.41,"volume":9791200},{"timestamp":1453991400,"date":"2016-01-28","index":10409,"close":51.13,"high":52,"low":50.39,"open":50.68,"volume":10033300},{"timestamp":1454077800,"date":"2016-01-29","index":10410,"close":52.93,"high":52.94,"low":50.99,"open":51.32,"volume":10469100},{"timestamp":1454337000,"date":"2016-02-01","index":10411,"close":52.83,"high":53.27,"low":52.3,"open":52.3,"volume":6336700},{"timestamp":1454423400,"date":"2016-02-02","index":10412,"close":50.64,"high":52.5,"low":50.64,"open":52.12,"volume":9460500},{"timestamp":1454509800,"date":"2016-02-03","index":10413,"close":50.25,"high":50.71,"low":49.1,"open":50.15,"volume":11309400},{"timestamp":1454596200,"date":"2016-02-04","index":10414,"close":51.26,"high":51.62,"low":50.01,"open":50.46,"volume":9795800},{"timestamp":1454682600,"date":"2016-02-05","index":10415,"close":49.88,"high":51.41,"low":49.51,"open":51.2,"volume":7929800},{"timestamp":1454941800,"date":"2016-02-08","index":10416,"close":50.9,"high":51.23,"low":49.1,"open":49.26,"volume":15765600},{"timestamp":1455028200,"date":"2016-02-09","index":10417,"close":50.68,"high":51.63,"low":50.09,"open":50.53,"volume":7321700},{"timestamp":1455114600,"date":"2016-02-10","index":10418,"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":10331,"close":50.46,"high":50.64,"low":49.23,"open":50.13,"volume":5737000},{"timestamp":1444224600,"date":"2015-10-07","index":10332,"close":51.04,"high":51.6,"low":50.31,"open":51,"volume":7065300},{"timestamp":1444311000,"date":"2015-10-08","index":10333,"close":51.52,"high":51.54,"low":50.36,"open":50.68,"volume":6431500},{"timestamp":1444397400,"date":"2015-10-09","index":10334,"close":50.87,"high":51.76,"low":50.64,"open":51.35,"volume":5720100},{"timestamp":1444656600,"date":"2015-10-12","index":10335,"close":51.34,"high":51.42,"low":50.56,"open":50.73,"volume":4075300},{"timestamp":1444743000,"date":"2015-10-13","index":10336,"close":50.91,"high":51.42,"low":50.81,"open":50.99,"volume":7162000},{"timestamp":1444829400,"date":"2015-10-14","index":10337,"close":52.65,"high":53.15,"low":51.03,"open":51.11,"volume":10558500},{"timestamp":1444915800,"date":"2015-10-15","index":10338,"close":52.43,"high":53.1,"low":52.31,"open":52.95,"volume":7153400},{"timestamp":1445002200,"date":"2015-10-16","index":10339,"close":52.57,"high":52.66,"low":52,"open":52.29,"volume":5685300},{"timestamp":1445261400,"date":"2015-10-19","index":10340,"close":52.64,"high":52.93,"low":52.24,"open":52.56,"volume":5701700},{"timestamp":1445347800,"date":"2015-10-20","index":10341,"close":52.43,"high":52.6,"low":52.18,"open":52.45,"volume":5666900}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10342,"close":51.9,"high":53.18,"low":51.81,"open":52.58,"volume":8132900},{"timestamp":1445520600,"date":"2015-10-22","index":10343,"close":58.09,"high":58.12,"low":55.74,"open":56.1,"volume":21234200},{"timestamp":1445607000,"date":"2015-10-23","index":10344,"close":58.98,"high":59.67,"low":57.57,"open":58.15,"volume":14490000},{"timestamp":1445866200,"date":"2015-10-26","index":10345,"close":58.81,"high":59.23,"low":58.4,"open":58.9,"volume":7634500},{"timestamp":1445952600,"date":"2015-10-27","index":10346,"close":58.42,"high":59.33,"low":58.22,"open":58.39,"volume":8420500},{"timestamp":1446039000,"date":"2015-10-28","index":10347,"close":58.67,"high":58.78,"low":57.19,"open":58.52,"volume":14464600},{"timestamp":1446125400,"date":"2015-10-29","index":10348,"close":56.57,"high":57.83,"low":56.31,"open":57.74,"volume":10108900},{"timestamp":1446211800,"date":"2015-10-30","index":10349,"close":56.72,"high":57,"low":56.4,"open":56.99,"volume":7503400},{"timestamp":1446474600,"date":"2015-11-02","index":10350,"close":56.99,"high":57.19,"low":56.71,"open":56.9,"volume":5492600},{"timestamp":1446561000,"date":"2015-11-03","index":10351,"close":57.15,"high":57.43,"low":56.81,"open":56.99,"volume":4268400},{"timestamp":1446647400,"date":"2015-11-04","index":10352,"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":10267,"close":51.21,"high":51.46,"low":49.98,"open":51.31,"volume":8205800},{"timestamp":1436362200,"date":"2015-07-08","index":10268,"close":49.53,"high":50.69,"low":49.46,"open":50.62,"volume":11806400},{"timestamp":1436448600,"date":"2015-07-09","index":10269,"close":48.11,"high":50.4,"low":48.09,"open":50.05,"volume":22612200},{"timestamp":1436535000,"date":"2015-07-10","index":10270,"close":49.01,"high":49.27,"low":48.6,"open":48.93,"volume":8448900},{"timestamp":1436794200,"date":"2015-07-13","index":10271,"close":49.33,"high":49.55,"low":49,"open":49.2,"volume":4937600},{"timestamp":1436880600,"date":"2015-07-14","index":10272,"close":49.76,"high":50,"low":49.31,"open":49.39,"volume":6500100},{"timestamp":1436967000,"date":"2015-07-15","index":10273,"close":49.49,"high":49.8,"low":49.15,"open":49.23,"volume":5461600},{"timestamp":1437053400,"date":"2015-07-16","index":10274,"close":49.36,"high":49.65,"low":48.78,"open":49.48,"volume":7401200},{"timestamp":1437139800,"date":"2015-07-17","index":10275,"close":49.36,"high":49.45,"low":48.77,"open":49.27,"volume":7021300},{"timestamp":1437399000,"date":"2015-07-20","index":10276,"close":50.09,"high":51.06,"low":49.83,"open":51.06,"volume":8876900},{"timestamp":1437485400,"date":"2015-07-21","index":10277,"close":50.23,"high":51.08,"low":49.9,"open":50.03,"volume":10632900}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10278,"close":49.3,"high":49.64,"low":48,"open":48.3,"volume":15381500},{"timestamp":1437658200,"date":"2015-07-23","index":10279,"close":50.51,"high":51.26,"low":49.59,"open":49.84,"volume":13271800},{"timestamp":1437744600,"date":"2015-07-24","index":10280,"close":49.03,"high":50.56,"low":48.88,"open":50.48,"volume":10960300},{"timestamp":1438003800,"date":"2015-07-27","index":10281,"close":49.03,"high":49.36,"low":48.47,"open":48.88,"volume":9394200},{"timestamp":1438090200,"date":"2015-07-28","index":10282,"close":50.08,"high":50.57,"low":48.85,"open":49.15,"volume":7636600},{"timestamp":1438176600,"date":"2015-07-29","index":10283,"close":49.96,"high":50.2,"low":49.18,"open":49.72,"volume":6855300},{"timestamp":1438263000,"date":"2015-07-30","index":10284,"close":50.24,"high":50.43,"low":49.5,"open":49.59,"volume":5629400},{"timestamp":1438349400,"date":"2015-07-31","index":10285,"close":49.98,"high":50.38,"low":49.81,"open":50.38,"volume":7466900},{"timestamp":1438608600,"date":"2015-08-03","index":10286,"close":50.09,"high":50.24,"low":49.7,"open":50.08,"volume":5325800},{"timestamp":1438695000,"date":"2015-08-04","index":10287,"close":49.84,"high":50.37,"low":49.38,"open":50.18,"volume":5746600},{"timestamp":1438781400,"date":"2015-08-05","index":10288,"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":10204,"close":56.94,"high":57.43,"low":56.57,"open":56.69,"volume":3259600},{"timestamp":1428499800,"date":"2015-04-08","index":10205,"close":56.97,"high":57.29,"low":56.56,"open":56.8,"volume":4142200},{"timestamp":1428586200,"date":"2015-04-09","index":10206,"close":57.78,"high":57.84,"low":56.53,"open":56.72,"volume":4362200},{"timestamp":1428672600,"date":"2015-04-10","index":10207,"close":57.7,"high":57.85,"low":57.54,"open":57.83,"volume":3410800},{"timestamp":1428931800,"date":"2015-04-13","index":10208,"close":57.21,"high":57.99,"low":57.19,"open":57.82,"volume":3004400},{"timestamp":1429018200,"date":"2015-04-14","index":10209,"close":56.75,"high":57.41,"low":56.58,"open":57.15,"volume":3875100},{"timestamp":1429104600,"date":"2015-04-15","index":10210,"close":58.5,"high":58.69,"low":56.99,"open":57.11,"volume":6654600},{"timestamp":1429191000,"date":"2015-04-16","index":10211,"close":58.41,"high":58.58,"low":58.08,"open":58.14,"volume":4058800},{"timestamp":1429277400,"date":"2015-04-17","index":10212,"close":57.33,"high":58.2,"low":57.2,"open":57.84,"volume":5231200},{"timestamp":1429536600,"date":"2015-04-20","index":10213,"close":58.17,"high":58.53,"low":57.6,"open":57.6,"volume":3220400},{"timestamp":1429623000,"date":"2015-04-21","index":10214,"close":58.16,"high":58.87,"low":58.03,"open":58.87,"volume":2853700}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10215,"close":58.73,"high":58.86,"low":57.97,"open":58.54,"volume":4473500},{"timestamp":1429795800,"date":"2015-04-23","index":10216,"close":54.72,"high":54.93,"low":53.93,"open":54.3,"volume":22987500},{"timestamp":1429882200,"date":"2015-04-24","index":10217,"close":54.73,"high":54.83,"low":54.13,"open":54.68,"volume":10533600},{"timestamp":1430141400,"date":"2015-04-27","index":10218,"close":55.56,"high":56.3,"low":55.09,"open":55.32,"volume":8397300},{"timestamp":1430227800,"date":"2015-04-28","index":10219,"close":55.09,"high":55.52,"low":54.64,"open":55.31,"volume":6729300},{"timestamp":1430314200,"date":"2015-04-29","index":10220,"close":55.02,"high":55.32,"low":54.37,"open":54.67,"volume":5276300},{"timestamp":1430400600,"date":"2015-04-30","index":10221,"close":54.21,"high":55.15,"low":53.92,"open":54.91,"volume":6756900},{"timestamp":1430487000,"date":"2015-05-01","index":10222,"close":55.31,"high":55.43,"low":54.42,"open":54.71,"volume":5726700},{"timestamp":1430746200,"date":"2015-05-04","index":10223,"close":55.3,"high":55.61,"low":55.01,"open":55.3,"volume":4060500},{"timestamp":1430832600,"date":"2015-05-05","index":10224,"close":54.01,"high":55.03,"low":53.85,"open":54.97,"volume":7970100},{"timestamp":1430919000,"date":"2015-05-06","index":10225,"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":10144,"close":53.57,"high":53.95,"low":53.01,"open":53.13,"volume":6295200},{"timestamp":1420813800,"date":"2015-01-09","index":10145,"close":53.6,"high":53.98,"low":53.09,"open":53.48,"volume":3913700},{"timestamp":1421073000,"date":"2015-01-12","index":10146,"close":53.12,"high":53.75,"low":52.9,"open":53.74,"volume":4282500},{"timestamp":1421159400,"date":"2015-01-13","index":10147,"close":52.79,"high":54.28,"low":52.46,"open":53.57,"volume":5013900},{"timestamp":1421245800,"date":"2015-01-14","index":10148,"close":52.71,"high":53.31,"low":52.24,"open":52.55,"volume":5191400},{"timestamp":1421332200,"date":"2015-01-15","index":10149,"close":52.39,"high":53.24,"low":52.2,"open":52.91,"volume":5796300},{"timestamp":1421418600,"date":"2015-01-16","index":10150,"close":53.29,"high":53.42,"low":52.12,"open":52.48,"volume":4988700},{"timestamp":1421764200,"date":"2015-01-20","index":10151,"close":53.81,"high":54.15,"low":53.19,"open":53.49,"volume":7213400},{"timestamp":1421850600,"date":"2015-01-21","index":10152,"close":54.28,"high":54.47,"low":53.2,"open":53.3,"volume":5468900},{"timestamp":1421937000,"date":"2015-01-22","index":10153,"close":54.97,"high":54.98,"low":53.34,"open":54.32,"volume":5484200},{"timestamp":1422023400,"date":"2015-01-23","index":10154,"close":55.06,"high":55.29,"low":54.54,"open":54.96,"volume":4856500}],"post":[{"timestamp":1422282600,"date":"2015-01-26","index":10155,"close":55.05,"high":55.3,"low":54.36,"open":54.7,"volume":6137000},{"timestamp":1422369000,"date":"2015-01-27","index":10156,"close":54.83,"high":55.46,"low":54.21,"open":54.53,"volume":8532600},{"timestamp":1422455400,"date":"2015-01-28","index":10157,"close":53.94,"high":55.25,"low":53.85,"open":54.75,"volume":7393500},{"timestamp":1422541800,"date":"2015-01-29","index":10158,"close":54.67,"high":54.86,"low":53.41,"open":53.72,"volume":5044900},{"timestamp":1422628200,"date":"2015-01-30","index":10159,"close":53.45,"high":54.6,"low":53.35,"open":53.98,"volume":12515800},{"timestamp":1422887400,"date":"2015-02-02","index":10160,"close":53.49,"high":53.76,"low":52.41,"open":53.5,"volume":8385600},{"timestamp":1422973800,"date":"2015-02-03","index":10161,"close":54.44,"high":54.48,"low":53.61,"open":53.71,"volume":6017400},{"timestamp":1423060200,"date":"2015-02-04","index":10162,"close":54.62,"high":54.9,"low":54.01,"open":54.01,"volume":7962500},{"timestamp":1423146600,"date":"2015-02-05","index":10163,"close":55.31,"high":55.34,"low":54.48,"open":54.64,"volume":5060000},{"timestamp":1423233000,"date":"2015-02-06","index":10164,"close":54.36,"high":55.45,"low":54.27,"open":55.29,"volume":7715900},{"timestamp":1423492200,"date":"2015-02-09","index":10165,"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":10078,"close":46.82,"high":47.4,"low":46.62,"open":47,"volume":5889900},{"timestamp":1412602200,"date":"2014-10-06","index":10079,"close":46.63,"high":47.25,"low":46.31,"open":46.97,"volume":4733500},{"timestamp":1412688600,"date":"2014-10-07","index":10080,"close":46.01,"high":46.52,"low":45.9,"open":46.37,"volume":8099700},{"timestamp":1412775000,"date":"2014-10-08","index":10081,"close":46.94,"high":47.11,"low":45.7,"open":46.17,"volume":8036300},{"timestamp":1412861400,"date":"2014-10-09","index":10082,"close":46.02,"high":47.04,"low":45.98,"open":46.71,"volume":8886100},{"timestamp":1412947800,"date":"2014-10-10","index":10083,"close":42.74,"high":44.3,"low":41.57,"open":44.3,"volume":33229600},{"timestamp":1413207000,"date":"2014-10-13","index":10084,"close":41.93,"high":43.15,"low":41.47,"open":42.57,"volume":15196200},{"timestamp":1413293400,"date":"2014-10-14","index":10085,"close":42.31,"high":43.05,"low":42.12,"open":42.61,"volume":9357400},{"timestamp":1413379800,"date":"2014-10-15","index":10086,"close":42.76,"high":43.13,"low":41.7,"open":41.74,"volume":14593100},{"timestamp":1413466200,"date":"2014-10-16","index":10087,"close":43.59,"high":43.9,"low":42.04,"open":42.04,"volume":11352100},{"timestamp":1413552600,"date":"2014-10-17","index":10088,"close":43.67,"high":44.62,"low":43.58,"open":43.95,"volume":12992200}],"post":[{"timestamp":1413811800,"date":"2014-10-20","index":10089,"close":44.41,"high":44.5,"low":43.19,"open":43.49,"volume":9502200},{"timestamp":1413898200,"date":"2014-10-21","index":10090,"close":46.77,"high":46.84,"low":45.08,"open":45.54,"volume":15036700},{"timestamp":1413984600,"date":"2014-10-22","index":10091,"close":46.62,"high":47.68,"low":46.59,"open":47.41,"volume":11651100},{"timestamp":1414071000,"date":"2014-10-23","index":10092,"close":47,"high":47.43,"low":46.84,"open":47.18,"volume":7005900},{"timestamp":1414157400,"date":"2014-10-24","index":10093,"close":47.57,"high":47.63,"low":46.77,"open":47.13,"volume":5606900},{"timestamp":1414416600,"date":"2014-10-27","index":10094,"close":47.95,"high":48.06,"low":47.13,"open":47.64,"volume":7576300},{"timestamp":1414503000,"date":"2014-10-28","index":10095,"close":48.5,"high":48.5,"low":47.84,"open":48.1,"volume":6328700},{"timestamp":1414589400,"date":"2014-10-29","index":10096,"close":48.33,"high":48.56,"low":47.99,"open":48.13,"volume":8163900},{"timestamp":1414675800,"date":"2014-10-30","index":10097,"close":47.53,"high":48.32,"low":46.88,"open":48.14,"volume":11485300},{"timestamp":1414762200,"date":"2014-10-31","index":10098,"close":49.66,"high":50.21,"low":48.75,"open":49.15,"volume":14551100},{"timestamp":1415025000,"date":"2014-11-03","index":10099,"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":10014,"close":48.95,"high":48.98,"low":48.5,"open":48.58,"volume":1689500},{"timestamp":1404739800,"date":"2014-07-07","index":10015,"close":48.92,"high":49.09,"low":48.73,"open":48.73,"volume":2912700},{"timestamp":1404826200,"date":"2014-07-08","index":10016,"close":48.85,"high":49.04,"low":48.52,"open":48.52,"volume":4789800},{"timestamp":1404912600,"date":"2014-07-09","index":10017,"close":49.28,"high":49.41,"low":48.83,"open":49.06,"volume":4378200},{"timestamp":1404999000,"date":"2014-07-10","index":10018,"close":49,"high":49.09,"low":48.28,"open":48.76,"volume":4907400},{"timestamp":1405085400,"date":"2014-07-11","index":10019,"close":49.29,"high":49.29,"low":48.83,"open":48.83,"volume":4231400},{"timestamp":1405344600,"date":"2014-07-14","index":10020,"close":48.92,"high":49.53,"low":48.86,"open":49.44,"volume":5171500},{"timestamp":1405431000,"date":"2014-07-15","index":10021,"close":48.66,"high":49.12,"low":48.42,"open":48.98,"volume":5461600},{"timestamp":1405517400,"date":"2014-07-16","index":10022,"close":49.05,"high":49.2,"low":48.81,"open":49,"volume":4894500},{"timestamp":1405603800,"date":"2014-07-17","index":10023,"close":48.15,"high":48.93,"low":48.06,"open":48.53,"volume":5321300},{"timestamp":1405690200,"date":"2014-07-18","index":10024,"close":48.82,"high":48.97,"low":48.17,"open":48.42,"volume":5178800}],"post":[{"timestamp":1405949400,"date":"2014-07-21","index":10025,"close":49.17,"high":49.34,"low":48.08,"open":48.08,"volume":7681800},{"timestamp":1406035800,"date":"2014-07-22","index":10026,"close":49.12,"high":49.24,"low":48.44,"open":49,"volume":8210500},{"timestamp":1406122200,"date":"2014-07-23","index":10027,"close":48.2,"high":49.24,"low":48.15,"open":49.22,"volume":12255400},{"timestamp":1406208600,"date":"2014-07-24","index":10028,"close":47.86,"high":48.61,"low":47.78,"open":48.5,"volume":9868300},{"timestamp":1406295000,"date":"2014-07-25","index":10029,"close":46.82,"high":47.73,"low":46.77,"open":47.73,"volume":9472100},{"timestamp":1406554200,"date":"2014-07-28","index":10030,"close":47.35,"high":47.44,"low":46.38,"open":46.85,"volume":11324800},{"timestamp":1406640600,"date":"2014-07-29","index":10031,"close":46.77,"high":47.48,"low":46.77,"open":47.19,"volume":6139700},{"timestamp":1406727000,"date":"2014-07-30","index":10032,"close":47.23,"high":47.38,"low":46.76,"open":47,"volume":5408200},{"timestamp":1406813400,"date":"2014-07-31","index":10033,"close":46.25,"high":46.94,"low":46.02,"open":46.84,"volume":8564900},{"timestamp":1406899800,"date":"2014-08-01","index":10034,"close":46.24,"high":46.63,"low":46.12,"open":46.27,"volume":7316800},{"timestamp":1407159000,"date":"2014-08-04","index":10035,"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":9953,"close":46.25,"high":46.9,"low":46.02,"open":46.29,"volume":7278000},{"timestamp":1396963800,"date":"2014-04-08","index":9954,"close":46.77,"high":46.9,"low":46.28,"open":46.36,"volume":6590100},{"timestamp":1397050200,"date":"2014-04-09","index":9955,"close":47.24,"high":47.36,"low":46.56,"open":46.95,"volume":4638900},{"timestamp":1397136600,"date":"2014-04-10","index":9956,"close":45.53,"high":47.29,"low":45.52,"open":47.12,"volume":8497300},{"timestamp":1397223000,"date":"2014-04-11","index":9957,"close":44.98,"high":45.74,"low":44.73,"open":44.77,"volume":8361500},{"timestamp":1397482200,"date":"2014-04-14","index":9958,"close":45.32,"high":45.76,"low":44.92,"open":45.76,"volume":5175100},{"timestamp":1397568600,"date":"2014-04-15","index":9959,"close":45.81,"high":45.99,"low":45.04,"open":45.38,"volume":6506100},{"timestamp":1397655000,"date":"2014-04-16","index":9960,"close":45.21,"high":45.73,"low":44.54,"open":45.7,"volume":8908100},{"timestamp":1397741400,"date":"2014-04-17","index":9961,"close":45.83,"high":46.06,"low":45.08,"open":45.35,"volume":6542500},{"timestamp":1398087000,"date":"2014-04-21","index":9962,"close":46.11,"high":46.24,"low":45.68,"open":46.18,"volume":3000900},{"timestamp":1398173400,"date":"2014-04-22","index":9963,"close":46.59,"high":46.71,"low":45.54,"open":45.88,"volume":4981400}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":9964,"close":46.46,"high":47,"low":46.42,"open":46.55,"volume":5865900},{"timestamp":1398346200,"date":"2014-04-24","index":9965,"close":48.47,"high":49.11,"low":47.63,"open":47.78,"volume":13421500},{"timestamp":1398432600,"date":"2014-04-25","index":9966,"close":46.34,"high":48.16,"low":45.94,"open":47.99,"volume":12403800},{"timestamp":1398691800,"date":"2014-04-28","index":9967,"close":45.45,"high":46.73,"low":45.21,"open":46.46,"volume":13496500},{"timestamp":1398778200,"date":"2014-04-29","index":9968,"close":46.12,"high":46.22,"low":45.63,"open":45.82,"volume":7783900},{"timestamp":1398864600,"date":"2014-04-30","index":9969,"close":45.45,"high":46.17,"low":45.43,"open":45.96,"volume":9909700},{"timestamp":1398951000,"date":"2014-05-01","index":9970,"close":45.23,"high":46,"low":45.15,"open":45.91,"volume":9211400},{"timestamp":1399037400,"date":"2014-05-02","index":9971,"close":45.78,"high":45.97,"low":45.25,"open":45.57,"volume":6002400},{"timestamp":1399296600,"date":"2014-05-05","index":9972,"close":45.72,"high":45.86,"low":45.38,"open":45.49,"volume":3970900},{"timestamp":1399383000,"date":"2014-05-06","index":9973,"close":45.38,"high":45.86,"low":45.32,"open":45.63,"volume":4431200},{"timestamp":1399469400,"date":"2014-05-07","index":9974,"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":9889,"close":43.29,"high":43.46,"low":42.97,"open":43.12,"volume":4693300},{"timestamp":1389018600,"date":"2014-01-06","index":9890,"close":42.93,"high":43.28,"low":42.85,"open":43.25,"volume":4446300},{"timestamp":1389105000,"date":"2014-01-07","index":9891,"close":42.7,"high":43.11,"low":42.64,"open":42.98,"volume":5078900},{"timestamp":1389191400,"date":"2014-01-08","index":9892,"close":43.29,"high":43.32,"low":42.62,"open":42.96,"volume":6353500},{"timestamp":1389277800,"date":"2014-01-09","index":9893,"close":43.06,"high":43.39,"low":42.9,"open":43.28,"volume":3383800},{"timestamp":1389364200,"date":"2014-01-10","index":9894,"close":43.11,"high":43.25,"low":42.74,"open":43.15,"volume":5330900},{"timestamp":1389623400,"date":"2014-01-13","index":9895,"close":42.24,"high":43.1,"low":42.12,"open":42.96,"volume":6759100},{"timestamp":1389709800,"date":"2014-01-14","index":9896,"close":43.34,"high":43.4,"low":42.35,"open":42.5,"volume":6892700},{"timestamp":1389796200,"date":"2014-01-15","index":9897,"close":43.54,"high":43.65,"low":43.1,"open":43.45,"volume":6605400},{"timestamp":1389882600,"date":"2014-01-16","index":9898,"close":43.37,"high":43.6,"low":43.24,"open":43.52,"volume":4086900},{"timestamp":1389969000,"date":"2014-01-17","index":9899,"close":43.45,"high":43.85,"low":43.01,"open":43.2,"volume":6614200}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9900,"close":43.85,"high":43.93,"low":43.37,"open":43.75,"volume":7413800},{"timestamp":1390401000,"date":"2014-01-22","index":9901,"close":44.61,"high":44.82,"low":43.55,"open":43.7,"volume":9822000},{"timestamp":1390487400,"date":"2014-01-23","index":9902,"close":44.09,"high":44.55,"low":43.95,"open":44.12,"volume":8236400},{"timestamp":1390573800,"date":"2014-01-24","index":9903,"close":42.95,"high":44.03,"low":42.88,"open":43.79,"volume":10676700},{"timestamp":1390833000,"date":"2014-01-27","index":9904,"close":42.64,"high":43.27,"low":42.55,"open":42.95,"volume":7360000},{"timestamp":1390919400,"date":"2014-01-28","index":9905,"close":42.9,"high":42.93,"low":42.3,"open":42.58,"volume":6356100},{"timestamp":1391005800,"date":"2014-01-29","index":9906,"close":42.4,"high":42.75,"low":42.24,"open":42.32,"volume":8619600},{"timestamp":1391092200,"date":"2014-01-30","index":9907,"close":42.69,"high":42.93,"low":42.43,"open":42.61,"volume":6703000},{"timestamp":1391178600,"date":"2014-01-31","index":9908,"close":42.4,"high":42.65,"low":41.26,"open":41.35,"volume":12821700},{"timestamp":1391437800,"date":"2014-02-03","index":9909,"close":41.5,"high":42.5,"low":41.38,"open":42.42,"volume":12669400},{"timestamp":1391524200,"date":"2014-02-04","index":9910,"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":9827,"close":39.93,"high":40.25,"low":39.83,"open":40.25,"volume":6539300},{"timestamp":1381152600,"date":"2013-10-07","index":9828,"close":39.86,"high":40.22,"low":39.52,"open":39.61,"volume":5850700},{"timestamp":1381239000,"date":"2013-10-08","index":9829,"close":39.24,"high":39.9,"low":39.2,"open":39.9,"volume":6427000},{"timestamp":1381325400,"date":"2013-10-09","index":9830,"close":39.29,"high":39.49,"low":38.92,"open":39.32,"volume":6859200},{"timestamp":1381411800,"date":"2013-10-10","index":9831,"close":40.12,"high":40.24,"low":39.56,"open":39.57,"volume":6383900},{"timestamp":1381498200,"date":"2013-10-11","index":9832,"close":40.38,"high":40.43,"low":39.82,"open":39.82,"volume":4500100},{"timestamp":1381757400,"date":"2013-10-14","index":9833,"close":40.55,"high":40.64,"low":40.14,"open":40.23,"volume":6080400},{"timestamp":1381843800,"date":"2013-10-15","index":9834,"close":40.25,"high":40.6,"low":40.21,"open":40.51,"volume":6437400},{"timestamp":1381930200,"date":"2013-10-16","index":9835,"close":40.75,"high":40.77,"low":39.74,"open":39.99,"volume":8301700},{"timestamp":1382016600,"date":"2013-10-17","index":9836,"close":40.65,"high":40.72,"low":40.09,"open":40.28,"volume":4972800},{"timestamp":1382103000,"date":"2013-10-18","index":9837,"close":40.71,"high":40.76,"low":40.34,"open":40.69,"volume":5724400}],"post":[{"timestamp":1382362200,"date":"2013-10-21","index":9838,"close":40.99,"high":41.22,"low":40.54,"open":40.55,"volume":9658800},{"timestamp":1382448600,"date":"2013-10-22","index":9839,"close":40.28,"high":40.46,"low":39.78,"open":40.18,"volume":13064800},{"timestamp":1382535000,"date":"2013-10-23","index":9840,"close":39.73,"high":40.11,"low":39.19,"open":40,"volume":12047600},{"timestamp":1382621400,"date":"2013-10-24","index":9841,"close":39.88,"high":40.28,"low":39.65,"open":39.65,"volume":6663600},{"timestamp":1382707800,"date":"2013-10-25","index":9842,"close":40.23,"high":40.27,"low":39.79,"open":39.95,"volume":7152100},{"timestamp":1382967000,"date":"2013-10-28","index":9843,"close":41.01,"high":41.07,"low":40.09,"open":40.13,"volume":11604000},{"timestamp":1383053400,"date":"2013-10-29","index":9844,"close":41.76,"high":41.77,"low":40.92,"open":41.41,"volume":11073600},{"timestamp":1383139800,"date":"2013-10-30","index":9845,"close":41.72,"high":42.33,"low":41.56,"open":41.66,"volume":11278100},{"timestamp":1383226200,"date":"2013-10-31","index":9846,"close":42.09,"high":42.34,"low":41.65,"open":41.7,"volume":9643500},{"timestamp":1383312600,"date":"2013-11-01","index":9847,"close":42.03,"high":42.37,"low":41.82,"open":42.36,"volume":6033800},{"timestamp":1383575400,"date":"2013-11-04","index":9848,"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":9763,"close":36,"high":36.02,"low":35.52,"open":35.76,"volume":5764600},{"timestamp":1373290200,"date":"2013-07-08","index":9764,"close":35.69,"high":36.16,"low":35.41,"open":36.13,"volume":8024200},{"timestamp":1373376600,"date":"2013-07-09","index":9765,"close":36.24,"high":36.41,"low":35.96,"open":36,"volume":6284900},{"timestamp":1373463000,"date":"2013-07-10","index":9766,"close":36.59,"high":36.67,"low":36.06,"open":36.06,"volume":7016500},{"timestamp":1373549400,"date":"2013-07-11","index":9767,"close":37.17,"high":37.31,"low":36.84,"open":36.86,"volume":10298900},{"timestamp":1373635800,"date":"2013-07-12","index":9768,"close":37.49,"high":37.49,"low":37.01,"open":37.2,"volume":6618900},{"timestamp":1373895000,"date":"2013-07-15","index":9769,"close":37.79,"high":37.83,"low":37.41,"open":37.49,"volume":6279500},{"timestamp":1373981400,"date":"2013-07-16","index":9770,"close":37.82,"high":37.95,"low":37.62,"open":37.89,"volume":5192600},{"timestamp":1374067800,"date":"2013-07-17","index":9771,"close":37.9,"high":38.16,"low":37.8,"open":37.93,"volume":5810900},{"timestamp":1374154200,"date":"2013-07-18","index":9772,"close":37.6,"high":38.1,"low":37.56,"open":37.89,"volume":6911300},{"timestamp":1374240600,"date":"2013-07-19","index":9773,"close":37.26,"high":37.6,"low":37.13,"open":37.53,"volume":8238400}],"post":[{"timestamp":1374499800,"date":"2013-07-22","index":9774,"close":37.42,"high":37.6,"low":37.22,"open":37.55,"volume":7906500},{"timestamp":1374586200,"date":"2013-07-23","index":9775,"close":38.93,"high":39.74,"low":38.58,"open":38.65,"volume":21958000},{"timestamp":1374672600,"date":"2013-07-24","index":9776,"close":38.93,"high":39.21,"low":38.66,"open":38.97,"volume":10252200},{"timestamp":1374759000,"date":"2013-07-25","index":9777,"close":39.25,"high":39.27,"low":38.73,"open":38.91,"volume":9191700},{"timestamp":1374845400,"date":"2013-07-26","index":9778,"close":39.11,"high":39.12,"low":38.75,"open":38.76,"volume":6965000},{"timestamp":1375104600,"date":"2013-07-29","index":9779,"close":38.59,"high":38.99,"low":38.54,"open":38.62,"volume":4970300},{"timestamp":1375191000,"date":"2013-07-30","index":9780,"close":38.76,"high":39.05,"low":38.62,"open":38.73,"volume":6160000},{"timestamp":1375277400,"date":"2013-07-31","index":9781,"close":39.18,"high":39.35,"low":38.78,"open":38.98,"volume":8871300},{"timestamp":1375363800,"date":"2013-08-01","index":9782,"close":39.82,"high":39.9,"low":39.25,"open":39.36,"volume":8625100},{"timestamp":1375450200,"date":"2013-08-02","index":9783,"close":39.94,"high":39.99,"low":39.41,"open":39.63,"volume":9305700},{"timestamp":1375709400,"date":"2013-08-05","index":9784,"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":9700,"close":34.2,"high":34.23,"low":33.81,"open":34.11,"volume":11092000},{"timestamp":1365427800,"date":"2013-04-08","index":9701,"close":35.07,"high":35.08,"low":34.26,"open":34.29,"volume":8662800},{"timestamp":1365514200,"date":"2013-04-09","index":9702,"close":35.16,"high":35.4,"low":34.8,"open":35.11,"volume":7745400},{"timestamp":1365600600,"date":"2013-04-10","index":9703,"close":35.76,"high":35.77,"low":35.23,"open":35.35,"volume":8048200},{"timestamp":1365687000,"date":"2013-04-11","index":9704,"close":35.69,"high":35.92,"low":35.37,"open":35.45,"volume":10085600},{"timestamp":1365773400,"date":"2013-04-12","index":9705,"close":35.85,"high":35.88,"low":35.23,"open":35.67,"volume":6753100},{"timestamp":1366032600,"date":"2013-04-15","index":9706,"close":35.27,"high":35.88,"low":35.27,"open":35.58,"volume":9517000},{"timestamp":1366119000,"date":"2013-04-16","index":9707,"close":35.74,"high":35.86,"low":35.16,"open":35.43,"volume":9367200},{"timestamp":1366205400,"date":"2013-04-17","index":9708,"close":34.21,"high":35.03,"low":34.01,"open":35,"volume":17043900},{"timestamp":1366291800,"date":"2013-04-18","index":9709,"close":33.92,"high":34.81,"low":33.88,"open":34.65,"volume":12616900},{"timestamp":1366378200,"date":"2013-04-19","index":9710,"close":34.25,"high":34.4,"low":33.56,"open":33.83,"volume":10701100}],"post":[{"timestamp":1366637400,"date":"2013-04-22","index":9711,"close":34.81,"high":35.6,"low":34.06,"open":34.31,"volume":10722800},{"timestamp":1366723800,"date":"2013-04-23","index":9712,"close":35.7,"high":36.23,"low":35.16,"open":35.32,"volume":15246700},{"timestamp":1366810200,"date":"2013-04-24","index":9713,"close":36.01,"high":36.14,"low":35.33,"open":35.53,"volume":12074200},{"timestamp":1366896600,"date":"2013-04-25","index":9714,"close":36.11,"high":36.26,"low":35.93,"open":36.16,"volume":11218600},{"timestamp":1366983000,"date":"2013-04-26","index":9715,"close":35.74,"high":35.89,"low":35.5,"open":35.58,"volume":6990800},{"timestamp":1367242200,"date":"2013-04-29","index":9716,"close":35.97,"high":36.1,"low":35.68,"open":35.98,"volume":5335500},{"timestamp":1367328600,"date":"2013-04-30","index":9717,"close":36.21,"high":36.24,"low":35.76,"open":35.95,"volume":7430700},{"timestamp":1367415000,"date":"2013-05-01","index":9718,"close":36.41,"high":36.8,"low":35.86,"open":36.25,"volume":15212000},{"timestamp":1367501400,"date":"2013-05-02","index":9719,"close":36.7,"high":36.9,"low":36.3,"open":36.58,"volume":9582100},{"timestamp":1367587800,"date":"2013-05-03","index":9720,"close":37.01,"high":37.2,"low":36.87,"open":36.94,"volume":11805400},{"timestamp":1367847000,"date":"2013-05-06","index":9721,"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":9638,"close":31.82,"high":32.18,"low":31.75,"open":32,"volume":7606600},{"timestamp":1357569000,"date":"2013-01-07","index":9639,"close":31.92,"high":32.19,"low":31.77,"open":31.77,"volume":7392900},{"timestamp":1357655400,"date":"2013-01-08","index":9640,"close":31.55,"high":32,"low":31.39,"open":31.75,"volume":6904200},{"timestamp":1357741800,"date":"2013-01-09","index":9641,"close":32,"high":32.01,"low":31.57,"open":31.58,"volume":6754000},{"timestamp":1357828200,"date":"2013-01-10","index":9642,"close":32.43,"high":32.57,"low":32.08,"open":32.11,"volume":8018700},{"timestamp":1357914600,"date":"2013-01-11","index":9643,"close":32.42,"high":32.64,"low":32.33,"open":32.41,"volume":5376500},{"timestamp":1358173800,"date":"2013-01-14","index":9644,"close":32.34,"high":32.64,"low":32.25,"open":32.25,"volume":5516500},{"timestamp":1358260200,"date":"2013-01-15","index":9645,"close":32.28,"high":32.38,"low":31.97,"open":32.14,"volume":4922300},{"timestamp":1358346600,"date":"2013-01-16","index":9646,"close":32.51,"high":32.56,"low":32.08,"open":32.18,"volume":5415300},{"timestamp":1358433000,"date":"2013-01-17","index":9647,"close":33.15,"high":33.25,"low":32.45,"open":32.51,"volume":9193900},{"timestamp":1358519400,"date":"2013-01-18","index":9648,"close":33.52,"high":33.54,"low":33.02,"open":33.03,"volume":13294700}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9649,"close":33.46,"high":33.47,"low":33.13,"open":33.35,"volume":13045800},{"timestamp":1358951400,"date":"2013-01-23","index":9650,"close":33.08,"high":33.3,"low":32.8,"open":33.25,"volume":9516500},{"timestamp":1359037800,"date":"2013-01-24","index":9651,"close":33.09,"high":33.61,"low":33.01,"open":33.15,"volume":7827500},{"timestamp":1359124200,"date":"2013-01-25","index":9652,"close":32.8,"high":33.29,"low":32.71,"open":33.15,"volume":8436000},{"timestamp":1359383400,"date":"2013-01-28","index":9653,"close":33.04,"high":33.31,"low":32.81,"open":32.84,"volume":7773000},{"timestamp":1359469800,"date":"2013-01-29","index":9654,"close":32.67,"high":32.83,"low":32.39,"open":32.61,"volume":6183000},{"timestamp":1359556200,"date":"2013-01-30","index":9655,"close":32.82,"high":32.97,"low":32.59,"open":32.63,"volume":8352700},{"timestamp":1359642600,"date":"2013-01-31","index":9656,"close":33.08,"high":33.11,"low":32.66,"open":32.82,"volume":13790600},{"timestamp":1359729000,"date":"2013-02-01","index":9657,"close":33.72,"high":33.75,"low":33.08,"open":33.18,"volume":13854400},{"timestamp":1359988200,"date":"2013-02-04","index":9658,"close":33.27,"high":33.69,"low":33.25,"open":33.5,"volume":16353400},{"timestamp":1360074600,"date":"2013-02-05","index":9659,"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":9578,"close":28.16,"high":28.53,"low":27.98,"open":28.06,"volume":10466600},{"timestamp":1349703000,"date":"2012-10-08","index":9579,"close":27.99,"high":28.23,"low":27.78,"open":27.94,"volume":6772400},{"timestamp":1349789400,"date":"2012-10-09","index":9580,"close":27.32,"high":27.99,"low":27.27,"open":27.95,"volume":9783500},{"timestamp":1349875800,"date":"2012-10-10","index":9581,"close":27.17,"high":27.44,"low":27.06,"open":27.39,"volume":9056700},{"timestamp":1349962200,"date":"2012-10-11","index":9582,"close":27.3,"high":27.53,"low":27,"open":27.15,"volume":9962000},{"timestamp":1350048600,"date":"2012-10-12","index":9583,"close":27.28,"high":27.53,"low":27.06,"open":27.28,"volume":7583200},{"timestamp":1350307800,"date":"2012-10-15","index":9584,"close":28.22,"high":28.61,"low":27.73,"open":27.79,"volume":13724900},{"timestamp":1350394200,"date":"2012-10-16","index":9585,"close":28.73,"high":28.78,"low":28.25,"open":28.32,"volume":8000600},{"timestamp":1350480600,"date":"2012-10-17","index":9586,"close":28.47,"high":28.74,"low":28.12,"open":28.19,"volume":8143700},{"timestamp":1350567000,"date":"2012-10-18","index":9587,"close":28.76,"high":28.86,"low":28.32,"open":28.46,"volume":10508200},{"timestamp":1350653400,"date":"2012-10-19","index":9588,"close":27.81,"high":28.77,"low":27.74,"open":28.76,"volume":11642400}],"post":[{"timestamp":1350912600,"date":"2012-10-22","index":9589,"close":27.79,"high":28.24,"low":27.63,"open":27.69,"volume":9642500},{"timestamp":1350999000,"date":"2012-10-23","index":9590,"close":27.84,"high":27.98,"low":27.21,"open":27.34,"volume":13114500},{"timestamp":1351085400,"date":"2012-10-24","index":9591,"close":27.7,"high":27.98,"low":27.42,"open":27.91,"volume":8930500},{"timestamp":1351171800,"date":"2012-10-25","index":9592,"close":28.13,"high":28.2,"low":27.87,"open":28,"volume":9339800},{"timestamp":1351258200,"date":"2012-10-26","index":9593,"close":28.92,"high":28.92,"low":28.06,"open":28.09,"volume":13015600},{"timestamp":1351690200,"date":"2012-10-31","index":9594,"close":28.09,"high":28.9,"low":28.06,"open":28.9,"volume":9626600},{"timestamp":1351776600,"date":"2012-11-01","index":9595,"close":29.21,"high":29.23,"low":28.17,"open":28.3,"volume":9974900},{"timestamp":1351863000,"date":"2012-11-02","index":9596,"close":28.53,"high":29.3,"low":28.48,"open":29.27,"volume":9845000},{"timestamp":1352125800,"date":"2012-11-05","index":9597,"close":29.47,"high":29.51,"low":28.46,"open":28.66,"volume":10014100},{"timestamp":1352212200,"date":"2012-11-06","index":9598,"close":29.94,"high":30.02,"low":29.39,"open":29.49,"volume":13155400},{"timestamp":1352298600,"date":"2012-11-07","index":9599,"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":9514,"close":27.72,"high":28.32,"low":27.38,"open":28.22,"volume":7054200},{"timestamp":1341840600,"date":"2012-07-09","index":9515,"close":27.41,"high":27.72,"low":27.26,"open":27.67,"volume":6768900},{"timestamp":1341927000,"date":"2012-07-10","index":9516,"close":27.39,"high":27.79,"low":27.09,"open":27.3,"volume":9540200},{"timestamp":1342013400,"date":"2012-07-11","index":9517,"close":27.3,"high":27.75,"low":27.15,"open":27.35,"volume":7951600},{"timestamp":1342099800,"date":"2012-07-12","index":9518,"close":26.74,"high":27.08,"low":26.57,"open":27.01,"volume":9661300},{"timestamp":1342186200,"date":"2012-07-13","index":9519,"close":27.02,"high":27.12,"low":26.67,"open":26.74,"volume":7268000},{"timestamp":1342445400,"date":"2012-07-16","index":9520,"close":26.43,"high":26.72,"low":26.37,"open":26.49,"volume":8016200},{"timestamp":1342531800,"date":"2012-07-17","index":9521,"close":26.59,"high":26.68,"low":26.06,"open":26.59,"volume":8203800},{"timestamp":1342618200,"date":"2012-07-18","index":9522,"close":27.65,"high":27.69,"low":26.45,"open":26.59,"volume":8045900},{"timestamp":1342704600,"date":"2012-07-19","index":9523,"close":28.04,"high":28.15,"low":27.71,"open":27.92,"volume":8153800},{"timestamp":1342791000,"date":"2012-07-20","index":9524,"close":27.25,"high":28.02,"low":27.22,"open":28.02,"volume":9478300}],"post":[{"timestamp":1343050200,"date":"2012-07-23","index":9525,"close":26.82,"high":27,"low":26.14,"open":26.67,"volume":9563900},{"timestamp":1343136600,"date":"2012-07-24","index":9526,"close":26.57,"high":27.08,"low":26.21,"open":26.5,"volume":11880600},{"timestamp":1343223000,"date":"2012-07-25","index":9527,"close":26.63,"high":27.13,"low":26.38,"open":26.52,"volume":7618400},{"timestamp":1343309400,"date":"2012-07-26","index":9528,"close":27.05,"high":27.74,"low":26.83,"open":27.12,"volume":8031300},{"timestamp":1343395800,"date":"2012-07-27","index":9529,"close":27.34,"high":27.49,"low":26.79,"open":27.18,"volume":11710000},{"timestamp":1343655000,"date":"2012-07-30","index":9530,"close":27.21,"high":27.6,"low":27.01,"open":27.45,"volume":8000900},{"timestamp":1343741400,"date":"2012-07-31","index":9531,"close":27.24,"high":27.45,"low":27.12,"open":27.22,"volume":10633900},{"timestamp":1343827800,"date":"2012-08-01","index":9532,"close":27.63,"high":27.8,"low":27.32,"open":27.48,"volume":9361300},{"timestamp":1343914200,"date":"2012-08-02","index":9533,"close":27.25,"high":27.84,"low":27,"open":27.38,"volume":9437500},{"timestamp":1344000600,"date":"2012-08-03","index":9534,"close":28.27,"high":28.38,"low":27.61,"open":27.61,"volume":8619800},{"timestamp":1344259800,"date":"2012-08-06","index":9535,"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":9451,"close":32.46,"high":32.65,"low":32,"open":32.09,"volume":6112500},{"timestamp":1333978200,"date":"2012-04-09","index":9452,"close":32.14,"high":32.29,"low":31.85,"open":31.95,"volume":5092200},{"timestamp":1334064600,"date":"2012-04-10","index":9453,"close":31.69,"high":32.38,"low":31.62,"open":32.02,"volume":11486600},{"timestamp":1334151000,"date":"2012-04-11","index":9454,"close":31.99,"high":32.18,"low":31.91,"open":31.93,"volume":5891500},{"timestamp":1334237400,"date":"2012-04-12","index":9455,"close":32.51,"high":32.56,"low":31.91,"open":32.01,"volume":5873200},{"timestamp":1334323800,"date":"2012-04-13","index":9456,"close":32.18,"high":32.8,"low":32.18,"open":32.41,"volume":8947700},{"timestamp":1334583000,"date":"2012-04-16","index":9457,"close":32.2,"high":32.66,"low":31.8,"open":32.57,"volume":6878500},{"timestamp":1334669400,"date":"2012-04-17","index":9458,"close":32.78,"high":32.83,"low":32.32,"open":32.32,"volume":6303500},{"timestamp":1334755800,"date":"2012-04-18","index":9459,"close":32.72,"high":32.89,"low":32.35,"open":32.64,"volume":5670800},{"timestamp":1334842200,"date":"2012-04-19","index":9460,"close":32.64,"high":33.13,"low":32.37,"open":32.83,"volume":8923800},{"timestamp":1334928600,"date":"2012-04-20","index":9461,"close":32.47,"high":33.05,"low":32.32,"open":32.99,"volume":48477500}],"post":[{"timestamp":1335187800,"date":"2012-04-23","index":9462,"close":31.89,"high":32.26,"low":31.81,"open":32.2,"volume":13134900},{"timestamp":1335274200,"date":"2012-04-24","index":9463,"close":31.36,"high":32.75,"low":31.2,"open":32.71,"volume":18923700},{"timestamp":1335360600,"date":"2012-04-25","index":9464,"close":31.97,"high":31.98,"low":31.37,"open":31.5,"volume":10774100},{"timestamp":1335447000,"date":"2012-04-26","index":9465,"close":31.95,"high":32,"low":31.62,"open":31.62,"volume":9420400},{"timestamp":1335533400,"date":"2012-04-27","index":9466,"close":32.17,"high":32.22,"low":31.85,"open":32,"volume":10444000},{"timestamp":1335792600,"date":"2012-04-30","index":9467,"close":31.94,"high":32.09,"low":31.85,"open":32.02,"volume":8635400},{"timestamp":1335879000,"date":"2012-05-01","index":9468,"close":31.85,"high":32.04,"low":31.63,"open":31.64,"volume":8224900},{"timestamp":1335965400,"date":"2012-05-02","index":9469,"close":32.09,"high":32.15,"low":31.61,"open":31.65,"volume":9121700},{"timestamp":1336051800,"date":"2012-05-03","index":9470,"close":31.39,"high":32.2,"low":31.37,"open":32.13,"volume":11499800},{"timestamp":1336138200,"date":"2012-05-04","index":9471,"close":30.59,"high":31.1,"low":30.48,"open":31.01,"volume":11574300},{"timestamp":1336397400,"date":"2012-05-07","index":9472,"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":9388,"close":29.78,"high":29.9,"low":29.44,"open":29.44,"volume":6568700},{"timestamp":1325860200,"date":"2012-01-06","index":9389,"close":29.78,"high":29.78,"low":29.46,"open":29.61,"volume":6052800},{"timestamp":1326119400,"date":"2012-01-09","index":9390,"close":30.16,"high":30.27,"low":29.7,"open":29.72,"volume":8040700},{"timestamp":1326205800,"date":"2012-01-10","index":9391,"close":30.67,"high":30.69,"low":30.06,"open":30.25,"volume":10151400},{"timestamp":1326292200,"date":"2012-01-11","index":9392,"close":30.73,"high":30.78,"low":30.29,"open":30.52,"volume":6446000},{"timestamp":1326378600,"date":"2012-01-12","index":9393,"close":31.37,"high":31.44,"low":30.64,"open":30.79,"volume":8783200},{"timestamp":1326465000,"date":"2012-01-13","index":9394,"close":30.95,"high":31.36,"low":30.81,"open":31.11,"volume":8155900},{"timestamp":1326810600,"date":"2012-01-17","index":9395,"close":31.07,"high":31.38,"low":31,"open":31.34,"volume":5753900},{"timestamp":1326897000,"date":"2012-01-18","index":9396,"close":33.72,"high":33.83,"low":31.96,"open":31.97,"volume":27363300},{"timestamp":1326983400,"date":"2012-01-19","index":9397,"close":33.82,"high":34.1,"low":33.31,"open":33.44,"volume":14179800},{"timestamp":1327069800,"date":"2012-01-20","index":9398,"close":33.64,"high":33.74,"low":33.26,"open":33.59,"volume":11312300}],"post":[{"timestamp":1327329000,"date":"2012-01-23","index":9399,"close":33.19,"high":33.8,"low":33.01,"open":33.39,"volume":14837600},{"timestamp":1327415400,"date":"2012-01-24","index":9400,"close":32.52,"high":33.48,"low":32.46,"open":33.34,"volume":20920600},{"timestamp":1327501800,"date":"2012-01-25","index":9401,"close":32.8,"high":32.9,"low":32,"open":32.56,"volume":17599800},{"timestamp":1327588200,"date":"2012-01-26","index":9402,"close":32.36,"high":33.23,"low":32.24,"open":32.87,"volume":12689000},{"timestamp":1327674600,"date":"2012-01-27","index":9403,"close":32.61,"high":32.83,"low":31.95,"open":31.98,"volume":8431400},{"timestamp":1327933800,"date":"2012-01-30","index":9404,"close":32.18,"high":32.29,"low":32,"open":32.18,"volume":9225100},{"timestamp":1328020200,"date":"2012-01-31","index":9405,"close":32.38,"high":32.47,"low":32,"open":32.4,"volume":12000000},{"timestamp":1328106600,"date":"2012-02-01","index":9406,"close":32.86,"high":33.19,"low":32.45,"open":32.79,"volume":11813400},{"timestamp":1328193000,"date":"2012-02-02","index":9407,"close":33.06,"high":33.2,"low":32.84,"open":32.85,"volume":9876300},{"timestamp":1328279400,"date":"2012-02-03","index":9408,"close":33.93,"high":34.09,"low":33.25,"open":33.34,"volume":14258500},{"timestamp":1328538600,"date":"2012-02-06","index":9409,"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":9327,"close":28.95,"high":29.2,"low":28.21,"open":28.48,"volume":17818200},{"timestamp":1318253400,"date":"2011-10-10","index":9328,"close":29.81,"high":30.15,"low":29.26,"open":29.31,"volume":15206000},{"timestamp":1318339800,"date":"2011-10-11","index":9329,"close":29.62,"high":29.9,"low":29.44,"open":29.58,"volume":9499200},{"timestamp":1318426200,"date":"2011-10-12","index":9330,"close":29.7,"high":30.23,"low":29.69,"open":29.88,"volume":11651200},{"timestamp":1318512600,"date":"2011-10-13","index":9331,"close":30.4,"high":30.63,"low":29.39,"open":29.41,"volume":14573200},{"timestamp":1318599000,"date":"2011-10-14","index":9332,"close":30.93,"high":30.98,"low":30.35,"open":30.59,"volume":16026000},{"timestamp":1318858200,"date":"2011-10-17","index":9333,"close":30.21,"high":30.89,"low":30.11,"open":30.74,"volume":12213500},{"timestamp":1318944600,"date":"2011-10-18","index":9334,"close":30.89,"high":31,"low":29.92,"open":30.42,"volume":12008100},{"timestamp":1319031000,"date":"2011-10-19","index":9335,"close":30.25,"high":30.86,"low":30.2,"open":30.5,"volume":11689900},{"timestamp":1319117400,"date":"2011-10-20","index":9336,"close":29.95,"high":30.35,"low":29.42,"open":30.27,"volume":13876900},{"timestamp":1319203800,"date":"2011-10-21","index":9337,"close":30.46,"high":31.25,"low":30.16,"open":30.3,"volume":14435800}],"post":[{"timestamp":1319463000,"date":"2011-10-24","index":9338,"close":31.69,"high":31.71,"low":30.63,"open":30.63,"volume":15743800},{"timestamp":1319549400,"date":"2011-10-25","index":9339,"close":30.97,"high":31.66,"low":30.82,"open":31.05,"volume":21694200},{"timestamp":1319635800,"date":"2011-10-26","index":9340,"close":31,"high":31.31,"low":30.38,"open":31.29,"volume":14127800},{"timestamp":1319722200,"date":"2011-10-27","index":9341,"close":31.82,"high":32,"low":31.31,"open":31.74,"volume":12756600},{"timestamp":1319808600,"date":"2011-10-28","index":9342,"close":31.5,"high":31.88,"low":31.16,"open":31.67,"volume":9854200},{"timestamp":1320067800,"date":"2011-10-31","index":9343,"close":30.73,"high":31.28,"low":30.71,"open":31.1,"volume":8254300},{"timestamp":1320154200,"date":"2011-11-01","index":9344,"close":29.86,"high":30.26,"low":29.64,"open":29.85,"volume":12316000},{"timestamp":1320240600,"date":"2011-11-02","index":9345,"close":30.06,"high":30.37,"low":29.87,"open":30.3,"volume":7825700},{"timestamp":1320327000,"date":"2011-11-03","index":9346,"close":31.12,"high":31.18,"low":30.06,"open":30.48,"volume":12362900},{"timestamp":1320413400,"date":"2011-11-04","index":9347,"close":31.79,"high":31.95,"low":30.87,"open":30.9,"volume":18602100},{"timestamp":1320676200,"date":"2011-11-07","index":9348,"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":9263,"close":32.88,"high":33.27,"low":32.46,"open":33.01,"volume":8422200},{"timestamp":1310391000,"date":"2011-07-11","index":9264,"close":32.44,"high":33,"low":32.32,"open":32.55,"volume":7093600},{"timestamp":1310477400,"date":"2011-07-12","index":9265,"close":31.25,"high":31.8,"low":30.61,"open":31.33,"volume":26187100},{"timestamp":1310563800,"date":"2011-07-13","index":9266,"close":31,"high":31.59,"low":30.84,"open":31.5,"volume":12708900},{"timestamp":1310650200,"date":"2011-07-14","index":9267,"close":30.72,"high":31.49,"low":30.62,"open":31.16,"volume":11017200},{"timestamp":1310736600,"date":"2011-07-15","index":9268,"close":30.82,"high":30.97,"low":30.44,"open":30.92,"volume":9349800},{"timestamp":1310995800,"date":"2011-07-18","index":9269,"close":30.48,"high":30.87,"low":30.17,"open":30.73,"volume":9592800},{"timestamp":1311082200,"date":"2011-07-19","index":9270,"close":31.42,"high":31.51,"low":30.8,"open":30.89,"volume":11095800},{"timestamp":1311168600,"date":"2011-07-20","index":9271,"close":31.22,"high":31.62,"low":31.05,"open":31.61,"volume":8028600},{"timestamp":1311255000,"date":"2011-07-21","index":9272,"close":31.61,"high":31.8,"low":30.76,"open":31.29,"volume":11624400},{"timestamp":1311341400,"date":"2011-07-22","index":9273,"close":31.78,"high":31.94,"low":31.27,"open":31.3,"volume":9893200}],"post":[{"timestamp":1311600600,"date":"2011-07-25","index":9274,"close":31.47,"high":31.68,"low":31.27,"open":31.34,"volume":11566300},{"timestamp":1311687000,"date":"2011-07-26","index":9275,"close":31.57,"high":32.02,"low":31.47,"open":31.5,"volume":11919400},{"timestamp":1311773400,"date":"2011-07-27","index":9276,"close":30.39,"high":31.19,"low":30.25,"open":31.19,"volume":13121000},{"timestamp":1311859800,"date":"2011-07-28","index":9277,"close":30.12,"high":30.7,"low":30.11,"open":30.34,"volume":9898800},{"timestamp":1311946200,"date":"2011-07-29","index":9278,"close":29.75,"high":30.17,"low":29.68,"open":29.82,"volume":13036900},{"timestamp":1312205400,"date":"2011-08-01","index":9279,"close":29.89,"high":30.14,"low":29.37,"open":29.98,"volume":13751200},{"timestamp":1312291800,"date":"2011-08-02","index":9280,"close":29.1,"high":29.77,"low":29.1,"open":29.43,"volume":13498600},{"timestamp":1312378200,"date":"2011-08-03","index":9281,"close":29.3,"high":29.42,"low":28.62,"open":28.95,"volume":13077500},{"timestamp":1312464600,"date":"2011-08-04","index":9282,"close":27.92,"high":29.09,"low":27.92,"open":28.82,"volume":17343200},{"timestamp":1312551000,"date":"2011-08-05","index":9283,"close":27.19,"high":28.39,"low":26.49,"open":28.16,"volume":31502600},{"timestamp":1312810200,"date":"2011-08-08","index":9284,"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":9196,"close":34.23,"high":34.93,"low":34.12,"open":34.93,"volume":8913400},{"timestamp":1301923800,"date":"2011-04-04","index":9197,"close":34.11,"high":34.47,"low":33.63,"open":34.34,"volume":10518900},{"timestamp":1302010200,"date":"2011-04-05","index":9198,"close":34.69,"high":35.08,"low":33.11,"open":33.2,"volume":29932700},{"timestamp":1302096600,"date":"2011-04-06","index":9199,"close":34.86,"high":34.91,"low":34.33,"open":34.79,"volume":11919300},{"timestamp":1302183000,"date":"2011-04-07","index":9200,"close":35.24,"high":35.25,"low":34.56,"open":34.86,"volume":13601600},{"timestamp":1302269400,"date":"2011-04-08","index":9201,"close":35.17,"high":35.43,"low":34.99,"open":35.28,"volume":9394900},{"timestamp":1302528600,"date":"2011-04-11","index":9202,"close":34.93,"high":35.36,"low":34.81,"open":35.12,"volume":9890800},{"timestamp":1302615000,"date":"2011-04-12","index":9203,"close":34.14,"high":34.72,"low":33.93,"open":34.7,"volume":18326800},{"timestamp":1302701400,"date":"2011-04-13","index":9204,"close":34.34,"high":34.37,"low":33.88,"open":34.22,"volume":11376800},{"timestamp":1302787800,"date":"2011-04-14","index":9205,"close":34.71,"high":34.8,"low":33.96,"open":34.15,"volume":9662400},{"timestamp":1302874200,"date":"2011-04-15","index":9206,"close":34.99,"high":35.04,"low":34.49,"open":34.67,"volume":12136500}],"post":[{"timestamp":1303133400,"date":"2011-04-18","index":9207,"close":34.79,"high":35.07,"low":34.54,"open":34.67,"volume":17041000},{"timestamp":1303219800,"date":"2011-04-19","index":9208,"close":34.54,"high":34.92,"low":34.2,"open":34.42,"volume":18789800},{"timestamp":1303306200,"date":"2011-04-20","index":9209,"close":35.13,"high":35.28,"low":34.77,"open":34.95,"volume":12237100},{"timestamp":1303392600,"date":"2011-04-21","index":9210,"close":35.52,"high":35.67,"low":35.23,"open":35.25,"volume":11094100},{"timestamp":1303738200,"date":"2011-04-25","index":9211,"close":35.42,"high":35.61,"low":35.26,"open":35.52,"volume":5778000},{"timestamp":1303824600,"date":"2011-04-26","index":9212,"close":35.74,"high":35.78,"low":35.2,"open":35.33,"volume":13900000},{"timestamp":1303911000,"date":"2011-04-27","index":9213,"close":35.9,"high":35.98,"low":35.33,"open":35.45,"volume":10311600},{"timestamp":1303997400,"date":"2011-04-28","index":9214,"close":35.55,"high":35.85,"low":35.39,"open":35.75,"volume":10224400},{"timestamp":1304083800,"date":"2011-04-29","index":9215,"close":35.53,"high":35.79,"low":35.42,"open":35.48,"volume":5916400},{"timestamp":1304343000,"date":"2011-05-02","index":9216,"close":35.01,"high":35.66,"low":34.94,"open":35.61,"volume":10262200},{"timestamp":1304429400,"date":"2011-05-03","index":9217,"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":9137,"close":33.25,"high":33.34,"low":32.73,"open":32.82,"volume":7386900},{"timestamp":1294410600,"date":"2011-01-07","index":9138,"close":33.22,"high":33.47,"low":32.87,"open":33.32,"volume":7311300},{"timestamp":1294669800,"date":"2011-01-10","index":9139,"close":33.38,"high":33.5,"low":32.94,"open":32.99,"volume":7539900},{"timestamp":1294756200,"date":"2011-01-11","index":9140,"close":33.5,"high":33.68,"low":33.3,"open":33.45,"volume":7132400},{"timestamp":1294842600,"date":"2011-01-12","index":9141,"close":33.66,"high":33.79,"low":33.35,"open":33.7,"volume":6076400},{"timestamp":1294929000,"date":"2011-01-13","index":9142,"close":33.48,"high":33.52,"low":33.05,"open":33.36,"volume":6322700},{"timestamp":1295015400,"date":"2011-01-14","index":9143,"close":34.04,"high":34.05,"low":33.43,"open":33.57,"volume":9007000},{"timestamp":1295361000,"date":"2011-01-18","index":9144,"close":34.85,"high":34.86,"low":33.96,"open":33.96,"volume":12052600},{"timestamp":1295447400,"date":"2011-01-19","index":9145,"close":34.16,"high":34.7,"low":34.07,"open":34.28,"volume":8340800},{"timestamp":1295533800,"date":"2011-01-20","index":9146,"close":33.91,"high":34.19,"low":33.55,"open":34.03,"volume":8664800},{"timestamp":1295620200,"date":"2011-01-21","index":9147,"close":33.91,"high":34.49,"low":33.91,"open":34.4,"volume":9172000}],"post":[{"timestamp":1295879400,"date":"2011-01-24","index":9148,"close":34.65,"high":34.65,"low":33.87,"open":34.08,"volume":10857200},{"timestamp":1295965800,"date":"2011-01-25","index":9149,"close":33.98,"high":34.8,"low":33.69,"open":34.3,"volume":13185000},{"timestamp":1296052200,"date":"2011-01-26","index":9150,"close":34.32,"high":34.41,"low":33.67,"open":34.09,"volume":7400100},{"timestamp":1296138600,"date":"2011-01-27","index":9151,"close":34.63,"high":34.84,"low":34.05,"open":34.1,"volume":8342800},{"timestamp":1296225000,"date":"2011-01-28","index":9152,"close":34.27,"high":34.87,"low":34.02,"open":34.58,"volume":10601600},{"timestamp":1296484200,"date":"2011-01-31","index":9153,"close":33.91,"high":34.27,"low":33.79,"open":34.02,"volume":10917600},{"timestamp":1296570600,"date":"2011-02-01","index":9154,"close":35,"high":35,"low":34.13,"open":34.19,"volume":11582700},{"timestamp":1296657000,"date":"2011-02-02","index":9155,"close":35.12,"high":35.29,"low":34.8,"open":34.8,"volume":8260800},{"timestamp":1296743400,"date":"2011-02-03","index":9156,"close":34.99,"high":35.21,"low":34.7,"open":35.08,"volume":5733900},{"timestamp":1296829800,"date":"2011-02-04","index":9157,"close":35.44,"high":35.54,"low":35.1,"open":35.15,"volume":7638900},{"timestamp":1297089000,"date":"2011-02-07","index":9158,"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":9075,"close":28.73,"high":28.86,"low":27.8,"open":28.12,"volume":16244800},{"timestamp":1286803800,"date":"2010-10-11","index":9076,"close":28.77,"high":28.98,"low":28.6,"open":28.76,"volume":11592500},{"timestamp":1286890200,"date":"2010-10-12","index":9077,"close":28.68,"high":28.85,"low":28.33,"open":28.62,"volume":14847700},{"timestamp":1286976600,"date":"2010-10-13","index":9078,"close":28.12,"high":28.45,"low":28.03,"open":28.35,"volume":20238400},{"timestamp":1287063000,"date":"2010-10-14","index":9079,"close":28.31,"high":28.54,"low":27.93,"open":28.17,"volume":13072100},{"timestamp":1287149400,"date":"2010-10-15","index":9080,"close":28.72,"high":28.81,"low":28.23,"open":28.49,"volume":13427500},{"timestamp":1287408600,"date":"2010-10-18","index":9081,"close":28.36,"high":28.71,"low":28.04,"open":28.64,"volume":11535100},{"timestamp":1287495000,"date":"2010-10-19","index":9082,"close":28.03,"high":28.52,"low":27.53,"open":27.95,"volume":13135700},{"timestamp":1287581400,"date":"2010-10-20","index":9083,"close":28.09,"high":28.24,"low":27.77,"open":28.23,"volume":14047900},{"timestamp":1287667800,"date":"2010-10-21","index":9084,"close":28.22,"high":28.31,"low":27.92,"open":28.25,"volume":10824000},{"timestamp":1287754200,"date":"2010-10-22","index":9085,"close":28.66,"high":28.71,"low":28.17,"open":28.21,"volume":9318700}],"post":[{"timestamp":1288013400,"date":"2010-10-25","index":9086,"close":28.98,"high":29.19,"low":28.82,"open":28.9,"volume":15464900},{"timestamp":1288099800,"date":"2010-10-26","index":9087,"close":28.88,"high":28.91,"low":28.3,"open":28.71,"volume":17814300},{"timestamp":1288186200,"date":"2010-10-27","index":9088,"close":29.44,"high":29.48,"low":28.52,"open":28.64,"volume":16822600},{"timestamp":1288272600,"date":"2010-10-28","index":9089,"close":29.24,"high":29.43,"low":28.99,"open":29.26,"volume":14399700},{"timestamp":1288359000,"date":"2010-10-29","index":9090,"close":29.57,"high":29.75,"low":29.05,"open":29.17,"volume":15745700},{"timestamp":1288618200,"date":"2010-11-01","index":9091,"close":29.44,"high":29.84,"low":29.16,"open":29.77,"volume":12181700},{"timestamp":1288704600,"date":"2010-11-02","index":9092,"close":29.6,"high":29.9,"low":29.56,"open":29.74,"volume":10739400},{"timestamp":1288791000,"date":"2010-11-03","index":9093,"close":30,"high":30,"low":29.52,"open":29.68,"volume":13185500},{"timestamp":1288877400,"date":"2010-11-04","index":9094,"close":30.75,"high":30.79,"low":29.95,"open":30.07,"volume":15003400},{"timestamp":1288963800,"date":"2010-11-05","index":9095,"close":31.47,"high":31.47,"low":30.7,"open":30.78,"volume":17664000},{"timestamp":1289226600,"date":"2010-11-08","index":9096,"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":9006,"close":23.17,"high":23.47,"low":22.65,"open":23.21,"volume":16440000},{"timestamp":1278077400,"date":"2010-07-02","index":9007,"close":23.11,"high":23.39,"low":22.71,"open":23.3,"volume":11337000},{"timestamp":1278423000,"date":"2010-07-06","index":9008,"close":23.12,"high":23.54,"low":22.94,"open":23.37,"volume":13470200},{"timestamp":1278509400,"date":"2010-07-07","index":9009,"close":24.25,"high":24.27,"low":23.15,"open":23.2,"volume":16852400},{"timestamp":1278595800,"date":"2010-07-08","index":9010,"close":24.22,"high":24.47,"low":23.86,"open":24.42,"volume":10670900},{"timestamp":1278682200,"date":"2010-07-09","index":9011,"close":24.48,"high":24.51,"low":24.17,"open":24.38,"volume":7698500},{"timestamp":1278941400,"date":"2010-07-12","index":9012,"close":24.75,"high":24.8,"low":24.36,"open":24.36,"volume":9822500},{"timestamp":1279027800,"date":"2010-07-13","index":9013,"close":25.39,"high":25.54,"low":24.95,"open":25.08,"volume":15212100},{"timestamp":1279114200,"date":"2010-07-14","index":9014,"close":25.09,"high":25.8,"low":24.96,"open":25.58,"volume":17591100},{"timestamp":1279200600,"date":"2010-07-15","index":9015,"close":25.4,"high":25.45,"low":24.75,"open":25.07,"volume":14120800},{"timestamp":1279287000,"date":"2010-07-16","index":9016,"close":24.77,"high":25.43,"low":24.73,"open":25.2,"volume":12003700}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":9017,"close":25.55,"high":25.58,"low":24.87,"open":24.87,"volume":15506000},{"timestamp":1279632600,"date":"2010-07-20","index":9018,"close":24.77,"high":24.89,"low":24.01,"open":24.16,"volume":30930000},{"timestamp":1279719000,"date":"2010-07-21","index":9019,"close":24.5,"high":24.92,"low":24.4,"open":24.77,"volume":15249900},{"timestamp":1279805400,"date":"2010-07-22","index":9020,"close":25.29,"high":25.42,"low":24.65,"open":24.67,"volume":15635900},{"timestamp":1279891800,"date":"2010-07-23","index":9021,"close":25.38,"high":25.46,"low":25,"open":25.25,"volume":12517200},{"timestamp":1280151000,"date":"2010-07-26","index":9022,"close":25.66,"high":25.66,"low":25.09,"open":25.28,"volume":9569100},{"timestamp":1280237400,"date":"2010-07-27","index":9023,"close":25.58,"high":25.92,"low":25.47,"open":25.79,"volume":13152100},{"timestamp":1280323800,"date":"2010-07-28","index":9024,"close":25.22,"high":25.62,"low":25.1,"open":25.42,"volume":11958100},{"timestamp":1280410200,"date":"2010-07-29","index":9025,"close":24.88,"high":25.4,"low":24.64,"open":25.35,"volume":12190000},{"timestamp":1280496600,"date":"2010-07-30","index":9026,"close":24.69,"high":24.88,"low":24.25,"open":24.59,"volume":13150900},{"timestamp":1280755800,"date":"2010-08-02","index":9027,"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":8948,"close":24.94,"high":24.97,"low":24.62,"open":24.87,"volume":13451500},{"timestamp":1271079000,"date":"2010-04-12","index":8949,"close":25.69,"high":25.98,"low":25.24,"open":25.26,"volume":18574600},{"timestamp":1271165400,"date":"2010-04-13","index":8950,"close":25.87,"high":26,"low":25.58,"open":25.63,"volume":11606700},{"timestamp":1271251800,"date":"2010-04-14","index":8951,"close":26.9,"high":26.91,"low":26.38,"open":26.41,"volume":20317400},{"timestamp":1271338200,"date":"2010-04-15","index":8952,"close":26.99,"high":27,"low":26.6,"open":26.87,"volume":11570500},{"timestamp":1271424600,"date":"2010-04-16","index":8953,"close":26.58,"high":26.81,"low":26.35,"open":26.73,"volume":14772100},{"timestamp":1271683800,"date":"2010-04-19","index":8954,"close":26.43,"high":26.68,"low":25.91,"open":26.47,"volume":13289700},{"timestamp":1271770200,"date":"2010-04-20","index":8955,"close":26.65,"high":26.84,"low":26.4,"open":26.6,"volume":11003900},{"timestamp":1271856600,"date":"2010-04-21","index":8956,"close":26.42,"high":26.9,"low":26.06,"open":26.74,"volume":10479800},{"timestamp":1271943000,"date":"2010-04-22","index":8957,"close":26.5,"high":26.6,"low":25.4,"open":25.95,"volume":17497200},{"timestamp":1272029400,"date":"2010-04-23","index":8958,"close":26.67,"high":26.75,"low":26.03,"open":26.47,"volume":14470700}],"post":[{"timestamp":1272288600,"date":"2010-04-26","index":8959,"close":27.16,"high":27.35,"low":26.79,"open":26.86,"volume":21070400},{"timestamp":1272375000,"date":"2010-04-27","index":8960,"close":26.54,"high":27.44,"low":26.41,"open":26.8,"volume":37647800},{"timestamp":1272461400,"date":"2010-04-28","index":8961,"close":26.4,"high":26.76,"low":26.09,"open":26.75,"volume":17187200},{"timestamp":1272547800,"date":"2010-04-29","index":8962,"close":27.01,"high":27.05,"low":26.36,"open":26.64,"volume":15133100},{"timestamp":1272634200,"date":"2010-04-30","index":8963,"close":26.01,"high":26.95,"low":26.01,"open":26.91,"volume":18069000},{"timestamp":1272893400,"date":"2010-05-03","index":8964,"close":26.45,"high":26.72,"low":26.1,"open":26.23,"volume":12975600},{"timestamp":1272979800,"date":"2010-05-04","index":8965,"close":25.74,"high":26.22,"low":25.44,"open":26.18,"volume":21086300},{"timestamp":1273066200,"date":"2010-05-05","index":8966,"close":25.87,"high":26.18,"low":25.19,"open":25.53,"volume":21484600},{"timestamp":1273152600,"date":"2010-05-06","index":8967,"close":25.07,"high":26.12,"low":23.49,"open":25.78,"volume":27373200},{"timestamp":1273239000,"date":"2010-05-07","index":8968,"close":24.74,"high":25.27,"low":23.96,"open":24.91,"volume":26491900},{"timestamp":1273498200,"date":"2010-05-10","index":8969,"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":8885,"close":25.75,"high":25.84,"low":25.36,"open":25.6,"volume":10775400},{"timestamp":1262961000,"date":"2010-01-08","index":8886,"close":26.34,"high":26.34,"low":25.52,"open":25.6,"volume":12875600},{"timestamp":1263220200,"date":"2010-01-11","index":8887,"close":26,"high":26.49,"low":25.72,"open":26.34,"volume":11677000},{"timestamp":1263306600,"date":"2010-01-12","index":8888,"close":24.91,"high":26.03,"low":24.67,"open":26.02,"volume":21165300},{"timestamp":1263393000,"date":"2010-01-13","index":8889,"close":25.02,"high":25.16,"low":24.67,"open":25.01,"volume":18809200},{"timestamp":1263479400,"date":"2010-01-14","index":8890,"close":24.71,"high":25,"low":24.48,"open":24.89,"volume":22908400},{"timestamp":1263565800,"date":"2010-01-15","index":8891,"close":24.5,"high":24.77,"low":24.2,"open":24.68,"volume":20359100},{"timestamp":1263911400,"date":"2010-01-19","index":8892,"close":24.72,"high":24.78,"low":24.35,"open":24.45,"volume":11783800},{"timestamp":1263997800,"date":"2010-01-20","index":8893,"close":24.55,"high":24.61,"low":24.2,"open":24.52,"volume":13253500},{"timestamp":1264084200,"date":"2010-01-21","index":8894,"close":24.18,"high":24.88,"low":24.01,"open":24.55,"volume":18407800},{"timestamp":1264170600,"date":"2010-01-22","index":8895,"close":23.11,"high":24.17,"low":23,"open":24.1,"volume":21806400}],"post":[{"timestamp":1264429800,"date":"2010-01-25","index":8896,"close":23.69,"high":23.82,"low":23.2,"open":23.41,"volume":20192100},{"timestamp":1264516200,"date":"2010-01-26","index":8897,"close":23.35,"high":23.9,"low":23.29,"open":23.39,"volume":19646700},{"timestamp":1264602600,"date":"2010-01-27","index":8898,"close":23.53,"high":23.66,"low":23.08,"open":23.37,"volume":19535100},{"timestamp":1264689000,"date":"2010-01-28","index":8899,"close":23.05,"high":23.51,"low":22.69,"open":23.46,"volume":20198600},{"timestamp":1264775400,"date":"2010-01-29","index":8900,"close":22.5,"high":23.37,"low":22.28,"open":23.11,"volume":23137300},{"timestamp":1265034600,"date":"2010-02-01","index":8901,"close":23.05,"high":23.08,"low":22.56,"open":22.56,"volume":13199000},{"timestamp":1265121000,"date":"2010-02-02","index":8902,"close":23.31,"high":23.37,"low":22.94,"open":22.97,"volume":11891100},{"timestamp":1265207400,"date":"2010-02-03","index":8903,"close":23.2,"high":23.32,"low":22.93,"open":23.26,"volume":12877300},{"timestamp":1265293800,"date":"2010-02-04","index":8904,"close":22.59,"high":23.01,"low":22.4,"open":23.01,"volume":14643500},{"timestamp":1265380200,"date":"2010-02-05","index":8905,"close":22.97,"high":23.13,"low":22.5,"open":22.55,"volume":23094000},{"timestamp":1265639400,"date":"2010-02-08","index":8906,"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":8819,"close":22.49,"high":22.77,"low":22.26,"open":22.45,"volume":20423400},{"timestamp":1254749400,"date":"2009-10-05","index":8820,"close":22.6,"high":22.93,"low":22.49,"open":22.59,"volume":18528800},{"timestamp":1254835800,"date":"2009-10-06","index":8821,"close":23.1,"high":23.24,"low":22.79,"open":22.85,"volume":16976100},{"timestamp":1254922200,"date":"2009-10-07","index":8822,"close":22.82,"high":23.11,"low":22.67,"open":22.99,"volume":14012800},{"timestamp":1255008600,"date":"2009-10-08","index":8823,"close":22.53,"high":22.93,"low":22.26,"open":22.93,"volume":21887000},{"timestamp":1255095000,"date":"2009-10-09","index":8824,"close":23.64,"high":23.65,"low":22.48,"open":22.48,"volume":20651300},{"timestamp":1255354200,"date":"2009-10-12","index":8825,"close":23.8,"high":24.31,"low":23.59,"open":23.71,"volume":17958600},{"timestamp":1255440600,"date":"2009-10-13","index":8826,"close":23.62,"high":24.02,"low":23.46,"open":23.91,"volume":14914000},{"timestamp":1255527000,"date":"2009-10-14","index":8827,"close":23.62,"high":24.07,"low":23.35,"open":24.02,"volume":22533500},{"timestamp":1255613400,"date":"2009-10-15","index":8828,"close":23.25,"high":23.46,"low":23.13,"open":23.39,"volume":16662800},{"timestamp":1255699800,"date":"2009-10-16","index":8829,"close":22.75,"high":23.12,"low":22.54,"open":23.12,"volume":23914600}],"post":[{"timestamp":1255959000,"date":"2009-10-19","index":8830,"close":23.52,"high":23.55,"low":22.89,"open":23,"volume":36034900},{"timestamp":1256045400,"date":"2009-10-20","index":8831,"close":23.66,"high":24.11,"low":23.51,"open":24.11,"volume":30411700},{"timestamp":1256131800,"date":"2009-10-21","index":8832,"close":23,"high":23.78,"low":22.85,"open":23.64,"volume":27725900},{"timestamp":1256218200,"date":"2009-10-22","index":8833,"close":23.88,"high":23.92,"low":22.87,"open":22.87,"volume":32594400},{"timestamp":1256304600,"date":"2009-10-23","index":8834,"close":23.5,"high":24,"low":23.38,"open":24,"volume":23598300},{"timestamp":1256563800,"date":"2009-10-26","index":8835,"close":23.7,"high":23.96,"low":23.31,"open":23.38,"volume":19752700},{"timestamp":1256650200,"date":"2009-10-27","index":8836,"close":23.8,"high":24.35,"low":23.69,"open":24.03,"volume":29322600},{"timestamp":1256736600,"date":"2009-10-28","index":8837,"close":23.44,"high":24.56,"low":23.41,"open":23.93,"volume":28936800},{"timestamp":1256823000,"date":"2009-10-29","index":8838,"close":23.92,"high":23.93,"low":23.41,"open":23.6,"volume":18265200},{"timestamp":1256909400,"date":"2009-10-30","index":8839,"close":23.45,"high":24.18,"low":23.38,"open":24.09,"volume":23463400},{"timestamp":1257172200,"date":"2009-11-02","index":8840,"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":8755,"close":21.3,"high":21.52,"low":21.22,"open":21.33,"volume":11393200},{"timestamp":1246887000,"date":"2009-07-06","index":8756,"close":21.4,"high":21.56,"low":20.99,"open":21.24,"volume":12281700},{"timestamp":1246973400,"date":"2009-07-07","index":8757,"close":20.77,"high":21.73,"low":20.66,"open":21.29,"volume":14751600},{"timestamp":1247059800,"date":"2009-07-08","index":8758,"close":20.42,"high":20.83,"low":20.11,"open":20.76,"volume":20795600},{"timestamp":1247146200,"date":"2009-07-09","index":8759,"close":20.44,"high":20.86,"low":20.39,"open":20.49,"volume":18404900},{"timestamp":1247232600,"date":"2009-07-10","index":8760,"close":20.45,"high":20.8,"low":20.34,"open":20.39,"volume":13790300},{"timestamp":1247491800,"date":"2009-07-13","index":8761,"close":20.85,"high":20.9,"low":20.18,"open":20.57,"volume":15331300},{"timestamp":1247578200,"date":"2009-07-14","index":8762,"close":21.1,"high":21.17,"low":20.77,"open":20.96,"volume":12566500},{"timestamp":1247664600,"date":"2009-07-15","index":8763,"close":21.89,"high":21.94,"low":21.51,"open":21.62,"volume":15115000},{"timestamp":1247751000,"date":"2009-07-16","index":8764,"close":22.34,"high":22.45,"low":21.65,"open":21.65,"volume":20689600},{"timestamp":1247837400,"date":"2009-07-17","index":8765,"close":23.01,"high":23.06,"low":22.1,"open":22.43,"volume":22853500}],"post":[{"timestamp":1248096600,"date":"2009-07-20","index":8766,"close":23.61,"high":23.63,"low":22.97,"open":23.19,"volume":35335500},{"timestamp":1248183000,"date":"2009-07-21","index":8767,"close":23.07,"high":23.28,"low":22.51,"open":23.16,"volume":32683200},{"timestamp":1248269400,"date":"2009-07-22","index":8768,"close":23.31,"high":23.5,"low":22.88,"open":23.09,"volume":15158700},{"timestamp":1248355800,"date":"2009-07-23","index":8769,"close":23.82,"high":23.93,"low":22.99,"open":23.3,"volume":18386800},{"timestamp":1248442200,"date":"2009-07-24","index":8770,"close":24.09,"high":24.13,"low":23.38,"open":23.53,"volume":15080100},{"timestamp":1248701400,"date":"2009-07-27","index":8771,"close":24.01,"high":24.17,"low":23.67,"open":24.08,"volume":15887400},{"timestamp":1248787800,"date":"2009-07-28","index":8772,"close":24.19,"high":24.24,"low":23.66,"open":23.87,"volume":16723000},{"timestamp":1248874200,"date":"2009-07-29","index":8773,"close":24.14,"high":24.23,"low":23.62,"open":23.95,"volume":24475400},{"timestamp":1248960600,"date":"2009-07-30","index":8774,"close":24.15,"high":24.82,"low":24.1,"open":24.38,"volume":21394700},{"timestamp":1249047000,"date":"2009-07-31","index":8775,"close":24.05,"high":24.46,"low":23.94,"open":24.12,"volume":14897300},{"timestamp":1249306200,"date":"2009-08-03","index":8776,"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":8692,"close":16.47,"high":16.89,"low":16.06,"open":16.11,"volume":27660800},{"timestamp":1238765400,"date":"2009-04-03","index":8693,"close":16.96,"high":16.98,"low":16.25,"open":16.52,"volume":21634200},{"timestamp":1239024600,"date":"2009-04-06","index":8694,"close":16.51,"high":16.78,"low":16.23,"open":16.77,"volume":19203300},{"timestamp":1239111000,"date":"2009-04-07","index":8695,"close":16.36,"high":16.78,"low":16.1,"open":16.31,"volume":12218100},{"timestamp":1239197400,"date":"2009-04-08","index":8696,"close":16.79,"high":16.99,"low":16.25,"open":16.69,"volume":18854700},{"timestamp":1239283800,"date":"2009-04-09","index":8697,"close":17.24,"high":17.38,"low":16.95,"open":17.1,"volume":16652300},{"timestamp":1239629400,"date":"2009-04-13","index":8698,"close":17.17,"high":17.28,"low":16.75,"open":17.14,"volume":11580800},{"timestamp":1239715800,"date":"2009-04-14","index":8699,"close":17.33,"high":17.6,"low":16.94,"open":16.97,"volume":17589000},{"timestamp":1239802200,"date":"2009-04-15","index":8700,"close":17.01,"high":17.19,"low":16.57,"open":16.77,"volume":16308700},{"timestamp":1239888600,"date":"2009-04-16","index":8701,"close":17.8,"high":17.87,"low":17.25,"open":17.4,"volume":20099800},{"timestamp":1239975000,"date":"2009-04-17","index":8702,"close":17.97,"high":18.12,"low":17.46,"open":17.8,"volume":18948200}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8703,"close":17.32,"high":17.79,"low":17.08,"open":17.74,"volume":26619100},{"timestamp":1240320600,"date":"2009-04-21","index":8704,"close":17.11,"high":17.85,"low":16.61,"open":17.65,"volume":44089800},{"timestamp":1240407000,"date":"2009-04-22","index":8705,"close":17.65,"high":18.27,"low":16.73,"open":16.93,"volume":30991300},{"timestamp":1240493400,"date":"2009-04-23","index":8706,"close":17.34,"high":17.79,"low":16.8,"open":17.79,"volume":20384200},{"timestamp":1240579800,"date":"2009-04-24","index":8707,"close":17.88,"high":18,"low":17.19,"open":17.49,"volume":16676400},{"timestamp":1240839000,"date":"2009-04-27","index":8708,"close":17.47,"high":18.02,"low":17.21,"open":17.63,"volume":19288000},{"timestamp":1240925400,"date":"2009-04-28","index":8709,"close":17,"high":17.45,"low":16.96,"open":17.16,"volume":12316600},{"timestamp":1241011800,"date":"2009-04-29","index":8710,"close":17.38,"high":17.68,"low":17.01,"open":17.15,"volume":11803800},{"timestamp":1241098200,"date":"2009-04-30","index":8711,"close":18.06,"high":18.57,"low":17.5,"open":17.56,"volume":18908600},{"timestamp":1241184600,"date":"2009-05-01","index":8712,"close":17.95,"high":18.12,"low":17.55,"open":18.08,"volume":16325400},{"timestamp":1241443800,"date":"2009-05-04","index":8713,"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":8634,"close":15.28,"high":15.6,"low":14.91,"open":15.52,"volume":11072500},{"timestamp":1231511400,"date":"2009-01-09","index":8635,"close":14.96,"high":15.39,"low":14.63,"open":15.27,"volume":14448900},{"timestamp":1231770600,"date":"2009-01-12","index":8636,"close":14.73,"high":15.09,"low":14.56,"open":14.82,"volume":13139200},{"timestamp":1231857000,"date":"2009-01-13","index":8637,"close":14.84,"high":15.19,"low":14.52,"open":14.57,"volume":13456700},{"timestamp":1231943400,"date":"2009-01-14","index":8638,"close":14.1,"high":14.68,"low":13.96,"open":14.65,"volume":15888500},{"timestamp":1232029800,"date":"2009-01-15","index":8639,"close":14.54,"high":14.71,"low":13.9,"open":14.03,"volume":17708800},{"timestamp":1232116200,"date":"2009-01-16","index":8640,"close":15.02,"high":15.06,"low":14.33,"open":14.8,"volume":21501200},{"timestamp":1232461800,"date":"2009-01-20","index":8641,"close":14.41,"high":15.09,"low":14.34,"open":14.88,"volume":25107600},{"timestamp":1232548200,"date":"2009-01-21","index":8642,"close":14.56,"high":14.72,"low":13.92,"open":14.57,"volume":14159300},{"timestamp":1232634600,"date":"2009-01-22","index":8643,"close":14.36,"high":14.6,"low":13.92,"open":14.08,"volume":16011200},{"timestamp":1232721000,"date":"2009-01-23","index":8644,"close":14.99,"high":15.32,"low":13.92,"open":14.15,"volume":18915200}],"post":[{"timestamp":1232980200,"date":"2009-01-26","index":8645,"close":14.77,"high":15.41,"low":14.45,"open":14.76,"volume":20003300},{"timestamp":1233066600,"date":"2009-01-27","index":8646,"close":15.31,"high":15.88,"low":15.14,"open":15.7,"volume":27095100},{"timestamp":1233153000,"date":"2009-01-28","index":8647,"close":15.56,"high":15.73,"low":15.16,"open":15.46,"volume":15213200},{"timestamp":1233239400,"date":"2009-01-29","index":8648,"close":14.95,"high":15.51,"low":14.81,"open":15.51,"volume":12144800},{"timestamp":1233325800,"date":"2009-01-30","index":8649,"close":14.95,"high":15.25,"low":14.51,"open":15.21,"volume":22446700},{"timestamp":1233585000,"date":"2009-02-02","index":8650,"close":15.69,"high":15.9,"low":14.66,"open":14.82,"volume":25470700},{"timestamp":1233671400,"date":"2009-02-03","index":8651,"close":16.02,"high":16.25,"low":15.46,"open":15.85,"volume":19034200},{"timestamp":1233757800,"date":"2009-02-04","index":8652,"close":16.45,"high":17.12,"low":15.92,"open":15.92,"volume":25157200},{"timestamp":1233844200,"date":"2009-02-05","index":8653,"close":16.84,"high":17.13,"low":16.11,"open":16.2,"volume":24018600},{"timestamp":1233930600,"date":"2009-02-06","index":8654,"close":17.38,"high":17.54,"low":16.73,"open":16.84,"volume":19352100},{"timestamp":1234189800,"date":"2009-02-09","index":8655,"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":8568,"close":21.06,"high":21.61,"low":20.64,"open":20.94,"volume":21456800},{"timestamp":1223299800,"date":"2008-10-06","index":8569,"close":20.64,"high":21.09,"low":19.66,"open":20.61,"volume":30513400},{"timestamp":1223386200,"date":"2008-10-07","index":8570,"close":19.5,"high":21.13,"low":19.47,"open":20.91,"volume":26658500},{"timestamp":1223472600,"date":"2008-10-08","index":8571,"close":19.34,"high":20.33,"low":18.92,"open":19.12,"volume":34664300},{"timestamp":1223559000,"date":"2008-10-09","index":8572,"close":18.52,"high":20.04,"low":18.52,"open":19.65,"volume":25306700},{"timestamp":1223645400,"date":"2008-10-10","index":8573,"close":19.16,"high":20.15,"low":17.23,"open":17.68,"volume":41776900},{"timestamp":1223904600,"date":"2008-10-13","index":8574,"close":20.2,"high":20.4,"low":19.05,"open":20.04,"volume":22068100},{"timestamp":1223991000,"date":"2008-10-14","index":8575,"close":18.85,"high":20.86,"low":18.32,"open":20.86,"volume":27264800},{"timestamp":1224077400,"date":"2008-10-15","index":8576,"close":17.35,"high":18.86,"low":17.23,"open":18.42,"volume":21511400},{"timestamp":1224163800,"date":"2008-10-16","index":8577,"close":17.63,"high":17.72,"low":16.25,"open":17.36,"volume":28675200},{"timestamp":1224250200,"date":"2008-10-17","index":8578,"close":17.65,"high":18.3,"low":17.06,"open":17.43,"volume":18348000}],"post":[{"timestamp":1224509400,"date":"2008-10-20","index":8579,"close":17.98,"high":18.03,"low":17.56,"open":17.7,"volume":20818000},{"timestamp":1224595800,"date":"2008-10-21","index":8580,"close":16.85,"high":17.26,"low":15.85,"open":16.05,"volume":36651900},{"timestamp":1224682200,"date":"2008-10-22","index":8581,"close":16.28,"high":17.28,"low":16,"open":16.71,"volume":25830700},{"timestamp":1224768600,"date":"2008-10-23","index":8582,"close":17.08,"high":17.27,"low":16.16,"open":16.27,"volume":31129300},{"timestamp":1224855000,"date":"2008-10-24","index":8583,"close":16.95,"high":17.53,"low":15.6,"open":15.87,"volume":24947100},{"timestamp":1225114200,"date":"2008-10-27","index":8584,"close":17.66,"high":18.03,"low":16.58,"open":16.7,"volume":28860900},{"timestamp":1225200600,"date":"2008-10-28","index":8585,"close":19.48,"high":19.48,"low":17.39,"open":18.07,"volume":27031600},{"timestamp":1225287000,"date":"2008-10-29","index":8586,"close":18.13,"high":19.2,"low":18.08,"open":19.14,"volume":25164900},{"timestamp":1225373400,"date":"2008-10-30","index":8587,"close":19.13,"high":19.29,"low":18.4,"open":18.72,"volume":23070900},{"timestamp":1225459800,"date":"2008-10-31","index":8588,"close":19.56,"high":19.86,"low":18.75,"open":18.87,"volume":17201900},{"timestamp":1225722600,"date":"2008-11-03","index":8589,"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":8504,"close":27.44,"high":27.62,"low":26.73,"open":27.46,"volume":10075200},{"timestamp":1215437400,"date":"2008-07-07","index":8505,"close":27.43,"high":28.18,"low":27.08,"open":27.51,"volume":13536600},{"timestamp":1215523800,"date":"2008-07-08","index":8506,"close":27.62,"high":27.71,"low":27,"open":27.22,"volume":16118700},{"timestamp":1215610200,"date":"2008-07-09","index":8507,"close":26.74,"high":27.74,"low":26.69,"open":27.67,"volume":21605500},{"timestamp":1215696600,"date":"2008-07-10","index":8508,"close":27.3,"high":27.45,"low":26.7,"open":26.73,"volume":16310500},{"timestamp":1215783000,"date":"2008-07-11","index":8509,"close":27.5,"high":27.97,"low":26.88,"open":26.94,"volume":16551900},{"timestamp":1216042200,"date":"2008-07-14","index":8510,"close":27.12,"high":27.97,"low":26.95,"open":27.89,"volume":12375500},{"timestamp":1216128600,"date":"2008-07-15","index":8511,"close":27.08,"high":27.55,"low":26.48,"open":26.9,"volume":21840100},{"timestamp":1216215000,"date":"2008-07-16","index":8512,"close":28.06,"high":28.37,"low":27.06,"open":27.29,"volume":20297900},{"timestamp":1216301400,"date":"2008-07-17","index":8513,"close":29.13,"high":29.3,"low":28.03,"open":28.72,"volume":23432800},{"timestamp":1216387800,"date":"2008-07-18","index":8514,"close":28.82,"high":29.14,"low":27.97,"open":28.94,"volume":14912900}],"post":[{"timestamp":1216647000,"date":"2008-07-21","index":8515,"close":28.52,"high":28.9,"low":28.23,"open":28.85,"volume":15856900},{"timestamp":1216733400,"date":"2008-07-22","index":8516,"close":24.35,"high":25.68,"low":23.28,"open":24.89,"volume":74086000},{"timestamp":1216819800,"date":"2008-07-23","index":8517,"close":25.02,"high":25.05,"low":24.35,"open":24.51,"volume":34903600},{"timestamp":1216906200,"date":"2008-07-24","index":8518,"close":23.88,"high":24.93,"low":23.84,"open":24.62,"volume":34817400},{"timestamp":1216992600,"date":"2008-07-25","index":8519,"close":24,"high":24.22,"low":23.92,"open":24.03,"volume":31876800},{"timestamp":1217251800,"date":"2008-07-28","index":8520,"close":23.97,"high":24.16,"low":23.81,"open":23.99,"volume":21383100},{"timestamp":1217338200,"date":"2008-07-29","index":8521,"close":24.29,"high":24.48,"low":23.86,"open":24.09,"volume":15657300},{"timestamp":1217424600,"date":"2008-07-30","index":8522,"close":24.5,"high":24.8,"low":24.18,"open":24.44,"volume":16116000},{"timestamp":1217511000,"date":"2008-07-31","index":8523,"close":24.38,"high":24.88,"low":24.15,"open":24.42,"volume":13704400},{"timestamp":1217597400,"date":"2008-08-01","index":8524,"close":24.14,"high":24.82,"low":23.97,"open":24.28,"volume":15614800},{"timestamp":1217856600,"date":"2008-08-04","index":8525,"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":8441,"close":29.89,"high":30.2,"low":29.45,"open":30.19,"volume":17797000},{"timestamp":1207575000,"date":"2008-04-07","index":8442,"close":30.06,"high":30.27,"low":29.72,"open":29.98,"volume":12435500},{"timestamp":1207661400,"date":"2008-04-08","index":8443,"close":29.21,"high":29.79,"low":29.12,"open":29.73,"volume":11971900},{"timestamp":1207747800,"date":"2008-04-09","index":8444,"close":29.52,"high":29.59,"low":29.17,"open":29.17,"volume":10130600},{"timestamp":1207834200,"date":"2008-04-10","index":8445,"close":30.07,"high":30.44,"low":29.37,"open":29.5,"volume":14081500},{"timestamp":1207920600,"date":"2008-04-11","index":8446,"close":29.42,"high":29.99,"low":29.36,"open":29.95,"volume":9576600},{"timestamp":1208179800,"date":"2008-04-14","index":8447,"close":28.72,"high":29.45,"low":28.63,"open":29.35,"volume":9153400},{"timestamp":1208266200,"date":"2008-04-15","index":8448,"close":28.72,"high":28.92,"low":28.11,"open":28.92,"volume":11906600},{"timestamp":1208352600,"date":"2008-04-16","index":8449,"close":29.61,"high":29.7,"low":29.03,"open":29.29,"volume":11731000},{"timestamp":1208439000,"date":"2008-04-17","index":8450,"close":28.79,"high":30.5,"low":28.29,"open":28.94,"volume":17394300},{"timestamp":1208525400,"date":"2008-04-18","index":8451,"close":29.6,"high":30.07,"low":29.2,"open":29.58,"volume":20450300}],"post":[{"timestamp":1208784600,"date":"2008-04-21","index":8452,"close":30.59,"high":30.66,"low":29.57,"open":29.9,"volume":24603700},{"timestamp":1208871000,"date":"2008-04-22","index":8453,"close":28.82,"high":29.64,"low":28.38,"open":29.43,"volume":29711900},{"timestamp":1208957400,"date":"2008-04-23","index":8454,"close":29.06,"high":29.8,"low":28.75,"open":28.97,"volume":20526300},{"timestamp":1209043800,"date":"2008-04-24","index":8455,"close":29.6,"high":29.74,"low":28.81,"open":29.09,"volume":13255900},{"timestamp":1209130200,"date":"2008-04-25","index":8456,"close":29.56,"high":29.81,"low":29.12,"open":29.66,"volume":9452400},{"timestamp":1209389400,"date":"2008-04-28","index":8457,"close":29.36,"high":29.67,"low":29.25,"open":29.47,"volume":8155400},{"timestamp":1209475800,"date":"2008-04-29","index":8458,"close":29.66,"high":29.93,"low":29.26,"open":29.26,"volume":11161500},{"timestamp":1209562200,"date":"2008-04-30","index":8459,"close":29.16,"high":29.76,"low":28.87,"open":29.68,"volume":15252800},{"timestamp":1209648600,"date":"2008-05-01","index":8460,"close":29.6,"high":29.99,"low":29.16,"open":29.24,"volume":19120600},{"timestamp":1209735000,"date":"2008-05-02","index":8461,"close":29.7,"high":29.96,"low":29.22,"open":29.96,"volume":16996500},{"timestamp":1209994200,"date":"2008-05-05","index":8462,"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":8379,"close":30.53,"high":31.4,"low":30.27,"open":31.31,"volume":18535500},{"timestamp":1199716200,"date":"2008-01-07","index":8380,"close":30.49,"high":30.83,"low":30.02,"open":30.66,"volume":13987000},{"timestamp":1199802600,"date":"2008-01-08","index":8381,"close":30.5,"high":31.61,"low":30.25,"open":30.59,"volume":23463000},{"timestamp":1199889000,"date":"2008-01-09","index":8382,"close":30.48,"high":30.61,"low":29.79,"open":30.36,"volume":16788900},{"timestamp":1199975400,"date":"2008-01-10","index":8383,"close":30.43,"high":30.6,"low":29.9,"open":30.3,"volume":14883200},{"timestamp":1200061800,"date":"2008-01-11","index":8384,"close":29.9,"high":30.28,"low":29.72,"open":30.21,"volume":15917400},{"timestamp":1200321000,"date":"2008-01-14","index":8385,"close":30.4,"high":30.6,"low":30.11,"open":30.2,"volume":12608800},{"timestamp":1200407400,"date":"2008-01-15","index":8386,"close":29.72,"high":30.46,"low":29.53,"open":30.01,"volume":17655400},{"timestamp":1200493800,"date":"2008-01-16","index":8387,"close":29.5,"high":30.31,"low":28.5,"open":29.01,"volume":23419000},{"timestamp":1200580200,"date":"2008-01-17","index":8388,"close":29.29,"high":30.13,"low":29.18,"open":29.58,"volume":17070700},{"timestamp":1200666600,"date":"2008-01-18","index":8389,"close":29.46,"high":30.06,"low":28.96,"open":29.5,"volume":25799800}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8390,"close":28.98,"high":29.39,"low":28,"open":28.06,"volume":24510800},{"timestamp":1201098600,"date":"2008-01-23","index":8391,"close":30.3,"high":30.3,"low":28.4,"open":28.51,"volume":30201600},{"timestamp":1201185000,"date":"2008-01-24","index":8392,"close":30.42,"high":30.73,"low":29.83,"open":30.54,"volume":21660800},{"timestamp":1201271400,"date":"2008-01-25","index":8393,"close":29.79,"high":30.97,"low":29.68,"open":30.76,"volume":17958500},{"timestamp":1201530600,"date":"2008-01-28","index":8394,"close":30.32,"high":30.32,"low":29.41,"open":29.77,"volume":11939300},{"timestamp":1201617000,"date":"2008-01-29","index":8395,"close":30.37,"high":30.71,"low":30.07,"open":30.44,"volume":10918300},{"timestamp":1201703400,"date":"2008-01-30","index":8396,"close":30.85,"high":31.24,"low":30.17,"open":30.19,"volume":15077700},{"timestamp":1201789800,"date":"2008-01-31","index":8397,"close":30.95,"high":31.29,"low":30.39,"open":30.5,"volume":15432300},{"timestamp":1201876200,"date":"2008-02-01","index":8398,"close":31.52,"high":31.59,"low":30.5,"open":30.89,"volume":13278900},{"timestamp":1202135400,"date":"2008-02-04","index":8399,"close":31.16,"high":31.53,"low":30.95,"open":31.5,"volume":9163000},{"timestamp":1202221800,"date":"2008-02-05","index":8400,"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":8317,"close":36.54,"high":36.75,"low":36.24,"open":36.55,"volume":8370700},{"timestamp":1191850200,"date":"2007-10-08","index":8318,"close":36.41,"high":36.8,"low":36.33,"open":36.5,"volume":7273300},{"timestamp":1191936600,"date":"2007-10-09","index":8319,"close":36.59,"high":36.75,"low":36,"open":36.56,"volume":11032400},{"timestamp":1192023000,"date":"2007-10-10","index":8320,"close":36.39,"high":36.72,"low":36.09,"open":36.57,"volume":10318100},{"timestamp":1192109400,"date":"2007-10-11","index":8321,"close":35.23,"high":36.63,"low":35.04,"open":36.35,"volume":21851500},{"timestamp":1192195800,"date":"2007-10-12","index":8322,"close":35.39,"high":35.75,"low":35.22,"open":35.43,"volume":9609300},{"timestamp":1192455000,"date":"2007-10-15","index":8323,"close":34.42,"high":35.38,"low":34.36,"open":35.38,"volume":18860400},{"timestamp":1192541400,"date":"2007-10-16","index":8324,"close":34.41,"high":34.79,"low":34.13,"open":34.28,"volume":15136300},{"timestamp":1192627800,"date":"2007-10-17","index":8325,"close":35.03,"high":35.3,"low":34.66,"open":35.07,"volume":14108600},{"timestamp":1192714200,"date":"2007-10-18","index":8326,"close":34.4,"high":34.99,"low":34.02,"open":34.93,"volume":16703700},{"timestamp":1192800600,"date":"2007-10-19","index":8327,"close":33.92,"high":34.35,"low":33.68,"open":34.34,"volume":16270500}],"post":[{"timestamp":1193059800,"date":"2007-10-22","index":8328,"close":34.27,"high":34.54,"low":33.6,"open":33.62,"volume":21866800},{"timestamp":1193146200,"date":"2007-10-23","index":8329,"close":31.43,"high":31.9,"low":30.74,"open":31.82,"volume":58654800},{"timestamp":1193232600,"date":"2007-10-24","index":8330,"close":31.53,"high":31.58,"low":30.71,"open":31.29,"volume":19316600},{"timestamp":1193319000,"date":"2007-10-25","index":8331,"close":31.33,"high":31.8,"low":30.9,"open":31.65,"volume":16423400},{"timestamp":1193405400,"date":"2007-10-26","index":8332,"close":31.72,"high":32.05,"low":31.45,"open":31.7,"volume":19529700},{"timestamp":1193664600,"date":"2007-10-29","index":8333,"close":32.19,"high":32.3,"low":31.72,"open":31.85,"volume":13387800},{"timestamp":1193751000,"date":"2007-10-30","index":8334,"close":32.16,"high":32.65,"low":32.01,"open":32.03,"volume":10200900},{"timestamp":1193837400,"date":"2007-10-31","index":8335,"close":32.6,"high":34.25,"low":32.21,"open":32.29,"volume":11736300},{"timestamp":1193923800,"date":"2007-11-01","index":8336,"close":32.1,"high":32.41,"low":31.96,"open":32.23,"volume":11471800},{"timestamp":1194010200,"date":"2007-11-02","index":8337,"close":32.11,"high":32.36,"low":31.74,"open":32.2,"volume":15045800},{"timestamp":1194273000,"date":"2007-11-05","index":8338,"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":8253,"close":38.34,"high":38.49,"low":37.99,"open":38.22,"volume":5864300},{"timestamp":1183987800,"date":"2007-07-09","index":8254,"close":38.25,"high":38.73,"low":38.1,"open":38.26,"volume":9484600},{"timestamp":1184074200,"date":"2007-07-10","index":8255,"close":38.11,"high":38.59,"low":37.87,"open":38.09,"volume":9760200},{"timestamp":1184160600,"date":"2007-07-11","index":8256,"close":38.11,"high":38.2,"low":37.61,"open":38.01,"volume":9964600},{"timestamp":1184247000,"date":"2007-07-12","index":8257,"close":38.75,"high":38.78,"low":37.88,"open":38.29,"volume":14294400},{"timestamp":1184333400,"date":"2007-07-13","index":8258,"close":38.7,"high":39.27,"low":38.69,"open":38.9,"volume":14324000},{"timestamp":1184592600,"date":"2007-07-16","index":8259,"close":39.07,"high":39.16,"low":38.7,"open":38.78,"volume":11104400},{"timestamp":1184679000,"date":"2007-07-17","index":8260,"close":39.18,"high":39.63,"low":38.8,"open":39.06,"volume":11652200},{"timestamp":1184765400,"date":"2007-07-18","index":8261,"close":38.52,"high":38.89,"low":37.97,"open":38.7,"volume":13953500},{"timestamp":1184851800,"date":"2007-07-19","index":8262,"close":38.4,"high":38.89,"low":38.15,"open":38.88,"volume":12783200},{"timestamp":1184938200,"date":"2007-07-20","index":8263,"close":38.01,"high":38.99,"low":37.96,"open":38.34,"volume":13823400}],"post":[{"timestamp":1185197400,"date":"2007-07-23","index":8264,"close":38.18,"high":38.79,"low":37.94,"open":38.27,"volume":18521000},{"timestamp":1185283800,"date":"2007-07-24","index":8265,"close":36.46,"high":37.1,"low":36.14,"open":36.49,"volume":27074100},{"timestamp":1185370200,"date":"2007-07-25","index":8266,"close":36.79,"high":37.19,"low":36.58,"open":37.1,"volume":16815000},{"timestamp":1185456600,"date":"2007-07-26","index":8267,"close":35.97,"high":37.25,"low":35.41,"open":36.5,"volume":17791300},{"timestamp":1185543000,"date":"2007-07-27","index":8268,"close":35.13,"high":36.03,"low":35.1,"open":35.92,"volume":15699000},{"timestamp":1185802200,"date":"2007-07-30","index":8269,"close":35.95,"high":36.3,"low":35.17,"open":35.25,"volume":11901700},{"timestamp":1185888600,"date":"2007-07-31","index":8270,"close":35.19,"high":36.99,"low":35.06,"open":36.2,"volume":18554300},{"timestamp":1185975000,"date":"2007-08-01","index":8271,"close":35.11,"high":35.65,"low":34.38,"open":35.25,"volume":24418500},{"timestamp":1186061400,"date":"2007-08-02","index":8272,"close":34.82,"high":34.95,"low":34.22,"open":34.95,"volume":20020100},{"timestamp":1186147800,"date":"2007-08-03","index":8273,"close":33.74,"high":34.75,"low":33.74,"open":34.61,"volume":17095700},{"timestamp":1186407000,"date":"2007-08-06","index":8274,"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":8190,"close":30.82,"high":31.2,"low":30.49,"open":30.5,"volume":10632400},{"timestamp":1176125400,"date":"2007-04-09","index":8191,"close":30.82,"high":31.13,"low":30.61,"open":30.9,"volume":7900000},{"timestamp":1176211800,"date":"2007-04-10","index":8192,"close":31.26,"high":31.28,"low":30.7,"open":30.75,"volume":12564700},{"timestamp":1176298200,"date":"2007-04-11","index":8193,"close":30.78,"high":31.37,"low":30.76,"open":31.32,"volume":12354900},{"timestamp":1176384600,"date":"2007-04-12","index":8194,"close":31,"high":31.1,"low":30.66,"open":30.7,"volume":10804200},{"timestamp":1176471000,"date":"2007-04-13","index":8195,"close":30.83,"high":31.13,"low":30.57,"open":31.13,"volume":11256200},{"timestamp":1176730200,"date":"2007-04-16","index":8196,"close":31.51,"high":31.53,"low":30.9,"open":30.95,"volume":11140400},{"timestamp":1176816600,"date":"2007-04-17","index":8197,"close":31.31,"high":31.59,"low":31.08,"open":31.45,"volume":10358000},{"timestamp":1176903000,"date":"2007-04-18","index":8198,"close":31.95,"high":32.24,"low":31.68,"open":31.7,"volume":17555200},{"timestamp":1176989400,"date":"2007-04-19","index":8199,"close":32.49,"high":32.64,"low":31.65,"open":31.7,"volume":16295200},{"timestamp":1177075800,"date":"2007-04-20","index":8200,"close":32.5,"high":32.9,"low":32.15,"open":32.82,"volume":15304500}],"post":[{"timestamp":1177335000,"date":"2007-04-23","index":8201,"close":32.41,"high":32.75,"low":32.03,"open":32.5,"volume":20359000},{"timestamp":1177421400,"date":"2007-04-24","index":8202,"close":34.92,"high":35.5,"low":34.67,"open":35.47,"volume":56577100},{"timestamp":1177507800,"date":"2007-04-25","index":8203,"close":35.34,"high":35.46,"low":35.02,"open":35.15,"volume":23770700},{"timestamp":1177594200,"date":"2007-04-26","index":8204,"close":35.16,"high":35.45,"low":34.8,"open":35.45,"volume":17599600},{"timestamp":1177680600,"date":"2007-04-27","index":8205,"close":34.83,"high":35.11,"low":34.59,"open":34.75,"volume":13975100},{"timestamp":1177939800,"date":"2007-04-30","index":8206,"close":34.37,"high":34.8,"low":34.33,"open":34.54,"volume":12525100},{"timestamp":1178026200,"date":"2007-05-01","index":8207,"close":34.84,"high":34.95,"low":34.12,"open":34.36,"volume":13620300},{"timestamp":1178112600,"date":"2007-05-02","index":8208,"close":35.11,"high":35.25,"low":34.67,"open":34.84,"volume":12153200},{"timestamp":1178199000,"date":"2007-05-03","index":8209,"close":35.09,"high":35.27,"low":34.92,"open":35.09,"volume":11527000},{"timestamp":1178285400,"date":"2007-05-04","index":8210,"close":35.16,"high":35.24,"low":34.8,"open":35.16,"volume":9823600},{"timestamp":1178544600,"date":"2007-05-07","index":8211,"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":8127,"close":29.1,"high":29.11,"low":28.41,"open":28.5,"volume":20417600},{"timestamp":1168007400,"date":"2007-01-05","index":8128,"close":28.76,"high":28.94,"low":28.58,"open":28.58,"volume":21465900},{"timestamp":1168266600,"date":"2007-01-08","index":8129,"close":28.9,"high":29.1,"low":28.54,"open":28.71,"volume":17777900},{"timestamp":1168353000,"date":"2007-01-09","index":8130,"close":28.84,"high":29,"low":28.42,"open":28.9,"volume":17943500},{"timestamp":1168439400,"date":"2007-01-10","index":8131,"close":29.33,"high":29.48,"low":28.73,"open":28.82,"volume":15761300},{"timestamp":1168525800,"date":"2007-01-11","index":8132,"close":29.03,"high":29.78,"low":28.95,"open":29.02,"volume":19199700},{"timestamp":1168612200,"date":"2007-01-12","index":8133,"close":29.06,"high":29.21,"low":28.82,"open":28.93,"volume":11719300},{"timestamp":1168957800,"date":"2007-01-16","index":8134,"close":28.88,"high":29.08,"low":28.73,"open":28.97,"volume":14020600},{"timestamp":1169044200,"date":"2007-01-17","index":8135,"close":29.13,"high":29.21,"low":28.72,"open":28.73,"volume":13775400},{"timestamp":1169130600,"date":"2007-01-18","index":8136,"close":28.32,"high":28.9,"low":28.24,"open":28.82,"volume":25711900},{"timestamp":1169217000,"date":"2007-01-19","index":8137,"close":28.39,"high":28.8,"low":28.25,"open":28.64,"volume":18915900}],"post":[{"timestamp":1169476200,"date":"2007-01-22","index":8138,"close":28.59,"high":28.85,"low":28.3,"open":28.51,"volume":24661400},{"timestamp":1169562600,"date":"2007-01-23","index":8139,"close":29.6,"high":30,"low":29.44,"open":29.79,"volume":46361400},{"timestamp":1169649000,"date":"2007-01-24","index":8140,"close":30,"high":30.3,"low":29.6,"open":29.87,"volume":19235600},{"timestamp":1169735400,"date":"2007-01-25","index":8141,"close":30.47,"high":31.17,"low":30.37,"open":30.4,"volume":31739600},{"timestamp":1169821800,"date":"2007-01-26","index":8142,"close":31.02,"high":31.21,"low":30.44,"open":30.65,"volume":23674700},{"timestamp":1170081000,"date":"2007-01-29","index":8143,"close":30.94,"high":31.34,"low":30.84,"open":31.02,"volume":21549100},{"timestamp":1170167400,"date":"2007-01-30","index":8144,"close":30.84,"high":31.2,"low":30.69,"open":31.04,"volume":18473400},{"timestamp":1170253800,"date":"2007-01-31","index":8145,"close":31.19,"high":31.32,"low":30.6,"open":30.83,"volume":15835900},{"timestamp":1170340200,"date":"2007-02-01","index":8146,"close":31.37,"high":31.7,"low":31.21,"open":31.33,"volume":14654600},{"timestamp":1170426600,"date":"2007-02-02","index":8147,"close":31.39,"high":31.69,"low":31.33,"open":31.54,"volume":14612100},{"timestamp":1170685800,"date":"2007-02-05","index":8148,"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":8067,"close":31.31,"high":31.32,"low":30.93,"open":31.05,"volume":17789100},{"timestamp":1160400600,"date":"2006-10-09","index":8068,"close":31.43,"high":31.74,"low":31.02,"open":31.12,"volume":13980000},{"timestamp":1160487000,"date":"2006-10-10","index":8069,"close":31.23,"high":31.58,"low":31.03,"open":31.47,"volume":20393000},{"timestamp":1160573400,"date":"2006-10-11","index":8070,"close":31.98,"high":32.1,"low":31.12,"open":31.23,"volume":17847500},{"timestamp":1160659800,"date":"2006-10-12","index":8071,"close":32.49,"high":32.59,"low":31.8,"open":32.22,"volume":15817900},{"timestamp":1160746200,"date":"2006-10-13","index":8072,"close":32.81,"high":32.98,"low":32.45,"open":32.57,"volume":11532400},{"timestamp":1161005400,"date":"2006-10-16","index":8073,"close":33.06,"high":33.25,"low":32.59,"open":32.87,"volume":10409700},{"timestamp":1161091800,"date":"2006-10-17","index":8074,"close":32.36,"high":32.69,"low":32.09,"open":32.57,"volume":16598400},{"timestamp":1161178200,"date":"2006-10-18","index":8075,"close":31.57,"high":32.24,"low":31.04,"open":32.1,"volume":19385100},{"timestamp":1161264600,"date":"2006-10-19","index":8076,"close":31.62,"high":32.1,"low":31.22,"open":32.1,"volume":15851400},{"timestamp":1161351000,"date":"2006-10-20","index":8077,"close":31.37,"high":31.67,"low":31.3,"open":31.64,"volume":13892200}],"post":[{"timestamp":1161610200,"date":"2006-10-23","index":8078,"close":31.88,"high":31.98,"low":31,"open":31.02,"volume":26055800},{"timestamp":1161696600,"date":"2006-10-24","index":8079,"close":30.52,"high":31.79,"low":30.49,"open":31.7,"volume":41571700},{"timestamp":1161783000,"date":"2006-10-25","index":8080,"close":30.73,"high":31.03,"low":30.01,"open":30.2,"volume":24539000},{"timestamp":1161869400,"date":"2006-10-26","index":8081,"close":30.7,"high":30.92,"low":30.36,"open":30.83,"volume":19349200},{"timestamp":1161955800,"date":"2006-10-27","index":8082,"close":29.9,"high":30.57,"low":29.74,"open":30.5,"volume":18818600},{"timestamp":1162218600,"date":"2006-10-30","index":8083,"close":30.16,"high":30.52,"low":29.72,"open":29.85,"volume":13316300},{"timestamp":1162305000,"date":"2006-10-31","index":8084,"close":30.18,"high":30.34,"low":29.94,"open":30.1,"volume":15734100},{"timestamp":1162391400,"date":"2006-11-01","index":8085,"close":29.97,"high":30.52,"low":29.87,"open":30.23,"volume":15284900},{"timestamp":1162477800,"date":"2006-11-02","index":8086,"close":29.74,"high":30.01,"low":29.61,"open":29.85,"volume":11625500},{"timestamp":1162564200,"date":"2006-11-03","index":8087,"close":29.57,"high":29.98,"low":29.53,"open":29.97,"volume":14210300},{"timestamp":1162823400,"date":"2006-11-06","index":8088,"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":8003,"close":29.17,"high":29.56,"low":28.67,"open":29.3,"volume":12686700},{"timestamp":1152538200,"date":"2006-07-10","index":8004,"close":28.92,"high":29.69,"low":28.65,"open":29.39,"volume":9191100},{"timestamp":1152624600,"date":"2006-07-11","index":8005,"close":29.63,"high":29.73,"low":28.75,"open":28.79,"volume":13528200},{"timestamp":1152711000,"date":"2006-07-12","index":8006,"close":29.21,"high":29.86,"low":29,"open":29.58,"volume":12895600},{"timestamp":1152797400,"date":"2006-07-13","index":8007,"close":28.29,"high":29.69,"low":28.15,"open":29.69,"volume":18365900},{"timestamp":1152883800,"date":"2006-07-14","index":8008,"close":28.75,"high":28.9,"low":28.05,"open":28.3,"volume":11429500},{"timestamp":1153143000,"date":"2006-07-17","index":8009,"close":28.37,"high":29.11,"low":28.33,"open":28.63,"volume":11687800},{"timestamp":1153229400,"date":"2006-07-18","index":8010,"close":28.1,"high":28.45,"low":27.47,"open":28,"volume":18588100},{"timestamp":1153315800,"date":"2006-07-19","index":8011,"close":28.2,"high":28.73,"low":28.06,"open":28.12,"volume":15093800},{"timestamp":1153402200,"date":"2006-07-20","index":8012,"close":28.05,"high":28.91,"low":27.95,"open":28.54,"volume":13253200},{"timestamp":1153488600,"date":"2006-07-21","index":8013,"close":27,"high":28,"low":26.77,"open":27.99,"volume":17771400}],"post":[{"timestamp":1153747800,"date":"2006-07-24","index":8014,"close":27.84,"high":28.05,"low":27.26,"open":27.43,"volume":20340800},{"timestamp":1153834200,"date":"2006-07-25","index":8015,"close":28.95,"high":29.4,"low":28.47,"open":28.63,"volume":19948300},{"timestamp":1153920600,"date":"2006-07-26","index":8016,"close":29.46,"high":29.82,"low":28.7,"open":28.95,"volume":17306200},{"timestamp":1154007000,"date":"2006-07-27","index":8017,"close":29.48,"high":30.2,"low":29.4,"open":29.4,"volume":12585600},{"timestamp":1154093400,"date":"2006-07-28","index":8018,"close":29.35,"high":29.9,"low":29.22,"open":29.56,"volume":14489500},{"timestamp":1154352600,"date":"2006-07-31","index":8019,"close":29.78,"high":29.99,"low":29.14,"open":29.2,"volume":11452200},{"timestamp":1154439000,"date":"2006-08-01","index":8020,"close":29.15,"high":29.55,"low":28.64,"open":29.47,"volume":13185700},{"timestamp":1154525400,"date":"2006-08-02","index":8021,"close":29.44,"high":29.76,"low":29.03,"open":29.36,"volume":9037700},{"timestamp":1154611800,"date":"2006-08-03","index":8022,"close":30.26,"high":30.49,"low":29.01,"open":29.13,"volume":13740500},{"timestamp":1154698200,"date":"2006-08-04","index":8023,"close":30.03,"high":30.73,"low":29.75,"open":30.5,"volume":14193000},{"timestamp":1154957400,"date":"2006-08-07","index":8024,"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":7936,"close":32.47,"high":33.02,"low":32.07,"open":32.78,"volume":13431000},{"timestamp":1144071000,"date":"2006-04-03","index":7937,"close":32.29,"high":33.08,"low":32.15,"open":32.4,"volume":10560200},{"timestamp":1144157400,"date":"2006-04-04","index":7938,"close":32.34,"high":32.56,"low":31.87,"open":32.29,"volume":10199300},{"timestamp":1144243800,"date":"2006-04-05","index":7939,"close":33.22,"high":33.5,"low":32.43,"open":32.48,"volume":12301100},{"timestamp":1144330200,"date":"2006-04-06","index":7940,"close":33.63,"high":33.84,"low":33.21,"open":33.21,"volume":13332200},{"timestamp":1144416600,"date":"2006-04-07","index":7941,"close":33.07,"high":33.96,"low":32.95,"open":33.82,"volume":18469400},{"timestamp":1144675800,"date":"2006-04-10","index":7942,"close":32.76,"high":33.16,"low":32.33,"open":33.01,"volume":17095800},{"timestamp":1144762200,"date":"2006-04-11","index":7943,"close":32.89,"high":33.5,"low":32.45,"open":33.1,"volume":15564000},{"timestamp":1144848600,"date":"2006-04-12","index":7944,"close":32.87,"high":33.07,"low":32.64,"open":32.7,"volume":7135700},{"timestamp":1144935000,"date":"2006-04-13","index":7945,"close":32.68,"high":32.96,"low":32.59,"open":32.59,"volume":7308700},{"timestamp":1145280600,"date":"2006-04-17","index":7946,"close":32.68,"high":33.27,"low":32.26,"open":32.67,"volume":12215800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7947,"close":34,"high":34.01,"low":32.7,"open":32.7,"volume":24875800},{"timestamp":1145453400,"date":"2006-04-19","index":7948,"close":34.45,"high":34.96,"low":34.11,"open":34.59,"volume":35822800},{"timestamp":1145539800,"date":"2006-04-20","index":7949,"close":35.56,"high":36.4,"low":34.4,"open":34.55,"volume":29853500},{"timestamp":1145626200,"date":"2006-04-21","index":7950,"close":35.34,"high":35.89,"low":34.96,"open":35.8,"volume":14870900},{"timestamp":1145885400,"date":"2006-04-24","index":7951,"close":35.03,"high":35.18,"low":34.48,"open":35.01,"volume":13499400},{"timestamp":1145971800,"date":"2006-04-25","index":7952,"close":35.51,"high":35.63,"low":34.97,"open":35,"volume":17835200},{"timestamp":1146058200,"date":"2006-04-26","index":7953,"close":34.83,"high":35.48,"low":34.58,"open":35.32,"volume":13690200},{"timestamp":1146144600,"date":"2006-04-27","index":7954,"close":35.14,"high":35.63,"low":34.24,"open":34.53,"volume":11165300},{"timestamp":1146231000,"date":"2006-04-28","index":7955,"close":34.71,"high":35.39,"low":34.54,"open":35.07,"volume":10394900},{"timestamp":1146490200,"date":"2006-05-01","index":7956,"close":34.38,"high":34.8,"low":34.16,"open":34.71,"volume":10349100},{"timestamp":1146576600,"date":"2006-05-02","index":7957,"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":7877,"close":34.14,"high":34.46,"low":33.67,"open":33.71,"volume":12507300},{"timestamp":1136557800,"date":"2006-01-06","index":7878,"close":34.45,"high":34.66,"low":33.85,"open":34.5,"volume":11894300},{"timestamp":1136817000,"date":"2006-01-09","index":7879,"close":34.18,"high":34.74,"low":33.92,"open":34.5,"volume":13725700},{"timestamp":1136903400,"date":"2006-01-10","index":7880,"close":33.84,"high":33.95,"low":33.5,"open":33.93,"volume":11397400},{"timestamp":1136989800,"date":"2006-01-11","index":7881,"close":33.8,"high":33.98,"low":33.43,"open":33.82,"volume":11646300},{"timestamp":1137076200,"date":"2006-01-12","index":7882,"close":33.37,"high":34.26,"low":33.3,"open":33.8,"volume":12141800},{"timestamp":1137162600,"date":"2006-01-13","index":7883,"close":33.03,"high":33.3,"low":32.61,"open":33.29,"volume":12464900},{"timestamp":1137508200,"date":"2006-01-17","index":7884,"close":32.24,"high":32.67,"low":32.13,"open":32.65,"volume":13222600},{"timestamp":1137594600,"date":"2006-01-18","index":7885,"close":32.1,"high":32.27,"low":31.51,"open":31.6,"volume":15061500},{"timestamp":1137681000,"date":"2006-01-19","index":7886,"close":32.5,"high":32.8,"low":32.29,"open":32.6,"volume":10463100},{"timestamp":1137767400,"date":"2006-01-20","index":7887,"close":31.66,"high":32.26,"low":31.31,"open":32.25,"volume":18183100}],"post":[{"timestamp":1138026600,"date":"2006-01-23","index":7888,"close":31.7,"high":31.99,"low":31.11,"open":31.99,"volume":17147200},{"timestamp":1138113000,"date":"2006-01-24","index":7889,"close":30.69,"high":32.46,"low":30.61,"open":31.51,"volume":26164600},{"timestamp":1138199400,"date":"2006-01-25","index":7890,"close":29.89,"high":30.82,"low":29.5,"open":30.69,"volume":32314500},{"timestamp":1138285800,"date":"2006-01-26","index":7891,"close":30.16,"high":30.3,"low":29.52,"open":30.1,"volume":22720900},{"timestamp":1138372200,"date":"2006-01-27","index":7892,"close":30.23,"high":31,"low":30.1,"open":30.2,"volume":17204600},{"timestamp":1138631400,"date":"2006-01-30","index":7893,"close":30.05,"high":30.75,"low":29.62,"open":30.55,"volume":19448400},{"timestamp":1138717800,"date":"2006-01-31","index":7894,"close":29.23,"high":30.15,"low":29.22,"open":30.06,"volume":17764900},{"timestamp":1138804200,"date":"2006-02-01","index":7895,"close":29.77,"high":29.85,"low":28.72,"open":29.08,"volume":23113500},{"timestamp":1138890600,"date":"2006-02-02","index":7896,"close":29.76,"high":30.34,"low":29.7,"open":29.99,"volume":19810000},{"timestamp":1138977000,"date":"2006-02-03","index":7897,"close":30,"high":30.36,"low":29.7,"open":29.91,"volume":14797200},{"timestamp":1139236200,"date":"2006-02-06","index":7898,"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":7816,"close":30.63,"high":31.09,"low":30.45,"open":31,"volume":15543800},{"timestamp":1128951000,"date":"2005-10-10","index":7817,"close":30.06,"high":30.72,"low":30.04,"open":30.6,"volume":14143100},{"timestamp":1129037400,"date":"2005-10-11","index":7818,"close":29.37,"high":30.5,"low":29.2,"open":30.08,"volume":18085200},{"timestamp":1129123800,"date":"2005-10-12","index":7819,"close":30.1,"high":30.24,"low":29.21,"open":29.24,"volume":19019300},{"timestamp":1129210200,"date":"2005-10-13","index":7820,"close":30.89,"high":31.03,"low":29.41,"open":30.2,"volume":18964400},{"timestamp":1129296600,"date":"2005-10-14","index":7821,"close":29.93,"high":30.87,"low":29.53,"open":30.5,"volume":17593500},{"timestamp":1129555800,"date":"2005-10-17","index":7822,"close":29.77,"high":30.2,"low":29.63,"open":30.05,"volume":10596100},{"timestamp":1129642200,"date":"2005-10-18","index":7823,"close":29.8,"high":29.92,"low":29.37,"open":29.61,"volume":13140100},{"timestamp":1129728600,"date":"2005-10-19","index":7824,"close":30.07,"high":30.12,"low":28.87,"open":29.5,"volume":17499300},{"timestamp":1129815000,"date":"2005-10-20","index":7825,"close":29.77,"high":30.55,"low":29.66,"open":30.2,"volume":13837800},{"timestamp":1129901400,"date":"2005-10-21","index":7826,"close":30.52,"high":30.55,"low":29.54,"open":29.55,"volume":18187400}],"post":[{"timestamp":1130160600,"date":"2005-10-24","index":7827,"close":30.92,"high":31,"low":30.14,"open":30.64,"volume":23810400},{"timestamp":1130247000,"date":"2005-10-25","index":7828,"close":28.55,"high":29.53,"low":28.26,"open":28.98,"volume":39551100},{"timestamp":1130333400,"date":"2005-10-26","index":7829,"close":28.23,"high":28.75,"low":28.15,"open":28.5,"volume":23232800},{"timestamp":1130419800,"date":"2005-10-27","index":7830,"close":27.47,"high":28.24,"low":27.15,"open":28.2,"volume":23674500},{"timestamp":1130506200,"date":"2005-10-28","index":7831,"close":28,"high":28.02,"low":27.36,"open":27.56,"volume":22860800},{"timestamp":1130769000,"date":"2005-10-31","index":7832,"close":28.55,"high":28.7,"low":28.16,"open":28.17,"volume":16007000},{"timestamp":1130855400,"date":"2005-11-01","index":7833,"close":28.55,"high":28.56,"low":28.1,"open":28.3,"volume":17050200},{"timestamp":1130941800,"date":"2005-11-02","index":7834,"close":29.64,"high":30,"low":28.52,"open":28.8,"volume":19097500},{"timestamp":1131028200,"date":"2005-11-03","index":7835,"close":30.81,"high":30.86,"low":29.96,"open":30,"volume":20156900},{"timestamp":1131114600,"date":"2005-11-04","index":7836,"close":30.95,"high":31,"low":30.5,"open":30.81,"volume":13076500},{"timestamp":1131373800,"date":"2005-11-07","index":7837,"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":7752,"close":29.75,"high":29.78,"low":29.26,"open":29.4,"volume":10164000},{"timestamp":1121088600,"date":"2005-07-11","index":7753,"close":30.65,"high":30.69,"low":29.67,"open":29.9,"volume":15670600},{"timestamp":1121175000,"date":"2005-07-12","index":7754,"close":30.59,"high":30.71,"low":30.11,"open":30.5,"volume":14471000},{"timestamp":1121261400,"date":"2005-07-13","index":7755,"close":30.63,"high":30.65,"low":30.14,"open":30.5,"volume":10463600},{"timestamp":1121347800,"date":"2005-07-14","index":7756,"close":30.77,"high":31.06,"low":30.61,"open":30.85,"volume":10754100},{"timestamp":1121434200,"date":"2005-07-15","index":7757,"close":30.76,"high":30.83,"low":30.34,"open":30.6,"volume":8178400},{"timestamp":1121693400,"date":"2005-07-18","index":7758,"close":30.99,"high":31.02,"low":30.5,"open":30.63,"volume":6090500},{"timestamp":1121779800,"date":"2005-07-19","index":7759,"close":31.18,"high":31.25,"low":30.88,"open":31,"volume":10713000},{"timestamp":1121866200,"date":"2005-07-20","index":7760,"close":31.5,"high":31.51,"low":30.51,"open":30.7,"volume":13563600},{"timestamp":1121952600,"date":"2005-07-21","index":7761,"close":30.88,"high":31.34,"low":30.6,"open":31.3,"volume":14256200},{"timestamp":1122039000,"date":"2005-07-22","index":7762,"close":30.76,"high":31.18,"low":30.43,"open":30.92,"volume":10542400}],"post":[{"timestamp":1122298200,"date":"2005-07-25","index":7763,"close":30.6,"high":31.07,"low":30.56,"open":31,"volume":12542500},{"timestamp":1122384600,"date":"2005-07-26","index":7764,"close":32.3,"high":32.52,"low":31.61,"open":31.94,"volume":31121400},{"timestamp":1122471000,"date":"2005-07-27","index":7765,"close":31.8,"high":32.39,"low":31.53,"open":32.3,"volume":13391900},{"timestamp":1122557400,"date":"2005-07-28","index":7766,"close":31.71,"high":31.85,"low":31.2,"open":31.55,"volume":10405800},{"timestamp":1122643800,"date":"2005-07-29","index":7767,"close":31.76,"high":32.05,"low":31.35,"open":31.61,"volume":12195900},{"timestamp":1122903000,"date":"2005-08-01","index":7768,"close":31.89,"high":32.12,"low":31.77,"open":31.98,"volume":8053400},{"timestamp":1122989400,"date":"2005-08-02","index":7769,"close":32.66,"high":32.74,"low":32,"open":32.1,"volume":9871900},{"timestamp":1123075800,"date":"2005-08-03","index":7770,"close":32.5,"high":32.86,"low":32.35,"open":32.35,"volume":8834500},{"timestamp":1123162200,"date":"2005-08-04","index":7771,"close":31.9,"high":32.33,"low":31.8,"open":32.23,"volume":12245900},{"timestamp":1123248600,"date":"2005-08-05","index":7772,"close":31.31,"high":31.94,"low":31.18,"open":31.9,"volume":12556700},{"timestamp":1123507800,"date":"2005-08-08","index":7773,"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":7684,"close":24.96,"high":25.79,"low":24.89,"open":25.78,"volume":14186200},{"timestamp":1112621400,"date":"2005-04-04","index":7685,"close":24.85,"high":25.5,"low":24.48,"open":24.65,"volume":14851200},{"timestamp":1112707800,"date":"2005-04-05","index":7686,"close":24.87,"high":25.19,"low":24.73,"open":24.82,"volume":11343000},{"timestamp":1112794200,"date":"2005-04-06","index":7687,"close":24.73,"high":25.22,"low":24.69,"open":24.99,"volume":10255100},{"timestamp":1112880600,"date":"2005-04-07","index":7688,"close":25.07,"high":25.21,"low":24.56,"open":24.85,"volume":8992400},{"timestamp":1112967000,"date":"2005-04-08","index":7689,"close":24.91,"high":25.29,"low":24.9,"open":25.17,"volume":7847200},{"timestamp":1113226200,"date":"2005-04-11","index":7690,"close":24.7,"high":25.07,"low":24.65,"open":24.98,"volume":7878700},{"timestamp":1113312600,"date":"2005-04-12","index":7691,"close":24.22,"high":24.74,"low":23.5,"open":24.68,"volume":28399700},{"timestamp":1113399000,"date":"2005-04-13","index":7692,"close":23.64,"high":24.05,"low":23.63,"open":24.02,"volume":13543400},{"timestamp":1113485400,"date":"2005-04-14","index":7693,"close":23.39,"high":23.77,"low":23.31,"open":23.56,"volume":16145900},{"timestamp":1113571800,"date":"2005-04-15","index":7694,"close":22.76,"high":23.18,"low":22.55,"open":23.16,"volume":20251000}],"post":[{"timestamp":1113831000,"date":"2005-04-18","index":7695,"close":22.92,"high":23.31,"low":22.51,"open":22.51,"volume":15836200},{"timestamp":1113917400,"date":"2005-04-19","index":7696,"close":24.17,"high":24.95,"low":24.02,"open":24.95,"volume":20912300},{"timestamp":1114003800,"date":"2005-04-20","index":7697,"close":24.02,"high":24.4,"low":23.76,"open":24.3,"volume":15300600},{"timestamp":1114090200,"date":"2005-04-21","index":7698,"close":24.68,"high":24.89,"low":24.19,"open":24.44,"volume":14888800},{"timestamp":1114176600,"date":"2005-04-22","index":7699,"close":24.42,"high":24.71,"low":24.13,"open":24.68,"volume":8673600},{"timestamp":1114435800,"date":"2005-04-25","index":7700,"close":24.62,"high":24.75,"low":24.39,"open":24.48,"volume":9286600},{"timestamp":1114522200,"date":"2005-04-26","index":7701,"close":24.54,"high":25.2,"low":24.35,"open":24.52,"volume":11682200},{"timestamp":1114608600,"date":"2005-04-27","index":7702,"close":24.71,"high":24.75,"low":24.25,"open":24.35,"volume":8907300},{"timestamp":1114695000,"date":"2005-04-28","index":7703,"close":24.61,"high":25.03,"low":24.41,"open":24.48,"volume":13360400},{"timestamp":1114781400,"date":"2005-04-29","index":7704,"close":24.96,"high":24.99,"low":24.45,"open":24.8,"volume":12865100},{"timestamp":1115040600,"date":"2005-05-02","index":7705,"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":7627,"close":22.92,"high":23.26,"low":22.64,"open":23,"volume":9839600},{"timestamp":1105367400,"date":"2005-01-10","index":7628,"close":22.61,"high":23.09,"low":22.5,"open":22.79,"volume":10170200},{"timestamp":1105453800,"date":"2005-01-11","index":7629,"close":22.37,"high":22.61,"low":22.1,"open":22.38,"volume":13744100},{"timestamp":1105540200,"date":"2005-01-12","index":7630,"close":22.39,"high":22.7,"low":22.06,"open":22.52,"volume":12308600},{"timestamp":1105626600,"date":"2005-01-13","index":7631,"close":22.2,"high":22.4,"low":21.9,"open":22.38,"volume":14803400},{"timestamp":1105713000,"date":"2005-01-14","index":7632,"close":22.47,"high":22.71,"low":22.25,"open":22.25,"volume":8145400},{"timestamp":1106058600,"date":"2005-01-18","index":7633,"close":22.5,"high":22.58,"low":22.23,"open":22.26,"volume":8978700},{"timestamp":1106145000,"date":"2005-01-19","index":7634,"close":21.92,"high":22.73,"low":21.89,"open":22.72,"volume":11753600},{"timestamp":1106231400,"date":"2005-01-20","index":7635,"close":21.38,"high":21.85,"low":21.24,"open":21.67,"volume":17038700},{"timestamp":1106317800,"date":"2005-01-21","index":7636,"close":21.03,"high":21.65,"low":20.96,"open":21.38,"volume":14640000},{"timestamp":1106577000,"date":"2005-01-24","index":7637,"close":20.77,"high":21.31,"low":20.7,"open":21.14,"volume":15531700}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7638,"close":21.12,"high":21.29,"low":21,"open":21,"volume":19725000},{"timestamp":1106749800,"date":"2005-01-26","index":7639,"close":22.66,"high":22.95,"low":21.8,"open":21.94,"volume":26594200},{"timestamp":1106836200,"date":"2005-01-27","index":7640,"close":22.88,"high":22.96,"low":22.52,"open":22.64,"volume":14115800},{"timestamp":1106922600,"date":"2005-01-28","index":7641,"close":23.11,"high":23.26,"low":22.77,"open":23.1,"volume":15514500},{"timestamp":1107181800,"date":"2005-01-31","index":7642,"close":23.21,"high":23.45,"low":22.99,"open":23.32,"volume":12705400},{"timestamp":1107268200,"date":"2005-02-01","index":7643,"close":23.58,"high":23.69,"low":23.12,"open":23.12,"volume":13986300},{"timestamp":1107354600,"date":"2005-02-02","index":7644,"close":23.49,"high":23.61,"low":23.2,"open":23.58,"volume":10133400},{"timestamp":1107441000,"date":"2005-02-03","index":7645,"close":23.13,"high":23.42,"low":22.88,"open":23.25,"volume":10817000},{"timestamp":1107527400,"date":"2005-02-04","index":7646,"close":24.8,"high":24.8,"low":23.37,"open":23.81,"volume":20387600},{"timestamp":1107786600,"date":"2005-02-07","index":7647,"close":24.7,"high":24.98,"low":24.55,"open":24.6,"volume":11172000},{"timestamp":1107873000,"date":"2005-02-08","index":7648,"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":7559,"close":22.66,"high":22.75,"low":21.73,"open":21.73,"volume":16608500},{"timestamp":1096896600,"date":"2004-10-04","index":7560,"close":23.04,"high":23.49,"low":22.89,"open":22.89,"volume":14296500},{"timestamp":1096983000,"date":"2004-10-05","index":7561,"close":22.83,"high":23.47,"low":22.58,"open":22.95,"volume":12368000},{"timestamp":1097069400,"date":"2004-10-06","index":7562,"close":23.1,"high":23.12,"low":22.51,"open":22.72,"volume":10090400},{"timestamp":1097155800,"date":"2004-10-07","index":7563,"close":22.79,"high":23.2,"low":22.7,"open":23.12,"volume":9439300},{"timestamp":1097242200,"date":"2004-10-08","index":7564,"close":22.05,"high":22.54,"low":21.75,"open":22.5,"volume":12635300},{"timestamp":1097501400,"date":"2004-10-11","index":7565,"close":21.89,"high":22.01,"low":21.3,"open":21.6,"volume":11252100},{"timestamp":1097587800,"date":"2004-10-12","index":7566,"close":21.3,"high":21.58,"low":21.06,"open":21.43,"volume":12906600},{"timestamp":1097674200,"date":"2004-10-13","index":7567,"close":21.73,"high":22.18,"low":21.71,"open":21.9,"volume":15878600},{"timestamp":1097760600,"date":"2004-10-14","index":7568,"close":21.38,"high":21.99,"low":21.27,"open":21.99,"volume":13677100},{"timestamp":1097847000,"date":"2004-10-15","index":7569,"close":21.22,"high":21.75,"low":21.13,"open":21.59,"volume":11243200}],"post":[{"timestamp":1098106200,"date":"2004-10-18","index":7570,"close":21.09,"high":21.11,"low":20.56,"open":21.05,"volume":16471500},{"timestamp":1098192600,"date":"2004-10-19","index":7571,"close":22.55,"high":22.94,"low":22.22,"open":22.3,"volume":27388200},{"timestamp":1098279000,"date":"2004-10-20","index":7572,"close":22.87,"high":22.95,"low":22.08,"open":22.09,"volume":16109600},{"timestamp":1098365400,"date":"2004-10-21","index":7573,"close":23.05,"high":23.4,"low":22.53,"open":23.09,"volume":17006000},{"timestamp":1098451800,"date":"2004-10-22","index":7574,"close":22.31,"high":23.17,"low":22.06,"open":23.05,"volume":14805100},{"timestamp":1098711000,"date":"2004-10-25","index":7575,"close":22.47,"high":22.89,"low":22.46,"open":22.8,"volume":15184100},{"timestamp":1098797400,"date":"2004-10-26","index":7576,"close":22.89,"high":22.95,"low":22.26,"open":22.75,"volume":11248700},{"timestamp":1098883800,"date":"2004-10-27","index":7577,"close":23.77,"high":23.94,"low":22.79,"open":22.89,"volume":14491800},{"timestamp":1098970200,"date":"2004-10-28","index":7578,"close":24.34,"high":24.94,"low":23.79,"open":23.93,"volume":20995200},{"timestamp":1099056600,"date":"2004-10-29","index":7579,"close":24.45,"high":24.56,"low":24.13,"open":24.3,"volume":13429300},{"timestamp":1099319400,"date":"2004-11-01","index":7580,"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":7496,"close":23.02,"high":23.5,"low":22.87,"open":23.44,"volume":14402100},{"timestamp":1089120600,"date":"2004-07-06","index":7497,"close":22.3,"high":22.78,"low":22.05,"open":22.78,"volume":17005400},{"timestamp":1089207000,"date":"2004-07-07","index":7498,"close":22.61,"high":22.75,"low":22.2,"open":22.21,"volume":8608300},{"timestamp":1089293400,"date":"2004-07-08","index":7499,"close":22.29,"high":22.63,"low":22.15,"open":22.15,"volume":14984700},{"timestamp":1089379800,"date":"2004-07-09","index":7500,"close":22.72,"high":22.9,"low":22.42,"open":22.42,"volume":15556600},{"timestamp":1089639000,"date":"2004-07-12","index":7501,"close":22.34,"high":22.39,"low":22.02,"open":22.22,"volume":12204500},{"timestamp":1089725400,"date":"2004-07-13","index":7502,"close":22.42,"high":22.61,"low":22.15,"open":22.33,"volume":8280200},{"timestamp":1089811800,"date":"2004-07-14","index":7503,"close":22.39,"high":22.6,"low":21.76,"open":22,"volume":19036300},{"timestamp":1089898200,"date":"2004-07-15","index":7504,"close":21.86,"high":22.58,"low":21.75,"open":22.37,"volume":17444800},{"timestamp":1089984600,"date":"2004-07-16","index":7505,"close":21.14,"high":22.2,"low":21.1,"open":22.05,"volume":16195200},{"timestamp":1090243800,"date":"2004-07-19","index":7506,"close":20.93,"high":21.09,"low":20.4,"open":20.8,"volume":21292400}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":7507,"close":21.76,"high":21.8,"low":20.99,"open":21,"volume":15578000},{"timestamp":1090416600,"date":"2004-07-21","index":7508,"close":20.63,"high":22.3,"low":20.57,"open":22.25,"volume":22304000},{"timestamp":1090503000,"date":"2004-07-22","index":7509,"close":21.25,"high":21.37,"low":20.42,"open":20.5,"volume":17092800},{"timestamp":1090589400,"date":"2004-07-23","index":7510,"close":20.79,"high":21.2,"low":20.69,"open":21,"volume":12762500},{"timestamp":1090848600,"date":"2004-07-26","index":7511,"close":20.63,"high":20.96,"low":20.23,"open":20.65,"volume":11462800},{"timestamp":1090935000,"date":"2004-07-27","index":7512,"close":20.59,"high":20.77,"low":20.1,"open":20.6,"volume":13220600},{"timestamp":1091021400,"date":"2004-07-28","index":7513,"close":20.76,"high":21,"low":20.06,"open":20.5,"volume":12898000},{"timestamp":1091107800,"date":"2004-07-29","index":7514,"close":21.34,"high":21.5,"low":20.79,"open":21,"volume":14342400},{"timestamp":1091194200,"date":"2004-07-30","index":7515,"close":21.33,"high":21.55,"low":21.09,"open":21.16,"volume":9246500},{"timestamp":1091453400,"date":"2004-08-02","index":7516,"close":21.2,"high":21.32,"low":20.82,"open":21.12,"volume":10993100},{"timestamp":1091539800,"date":"2004-08-03","index":7517,"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":7430,"close":29.09,"high":29.4,"low":28.75,"open":28.79,"volume":8432400},{"timestamp":1080657000,"date":"2004-03-30","index":7431,"close":29.05,"high":29.23,"low":28.51,"open":29.09,"volume":8508900},{"timestamp":1080743400,"date":"2004-03-31","index":7432,"close":29.22,"high":29.54,"low":28.74,"open":29.16,"volume":8559100},{"timestamp":1080829800,"date":"2004-04-01","index":7433,"close":29.9,"high":29.98,"low":29.35,"open":29.36,"volume":10293400},{"timestamp":1080916200,"date":"2004-04-02","index":7434,"close":30.41,"high":30.6,"low":30.14,"open":30.5,"volume":13790200},{"timestamp":1081171800,"date":"2004-04-05","index":7435,"close":30.94,"high":31.01,"low":30.12,"open":30.41,"volume":9378000},{"timestamp":1081258200,"date":"2004-04-06","index":7436,"close":29.16,"high":29.8,"low":28.86,"open":29.76,"volume":28419400},{"timestamp":1081344600,"date":"2004-04-07","index":7437,"close":29.3,"high":29.6,"low":28.83,"open":29.28,"volume":14425200},{"timestamp":1081431000,"date":"2004-04-08","index":7438,"close":29.18,"high":29.72,"low":28.77,"open":29.7,"volume":13181800},{"timestamp":1081776600,"date":"2004-04-12","index":7439,"close":29.47,"high":29.58,"low":28.97,"open":29.35,"volume":8246400},{"timestamp":1081863000,"date":"2004-04-13","index":7440,"close":28.98,"high":29.5,"low":28.76,"open":29.48,"volume":8708700}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":7441,"close":28.68,"high":29.3,"low":28.67,"open":28.95,"volume":11738000},{"timestamp":1082035800,"date":"2004-04-15","index":7442,"close":28.02,"high":29.18,"low":27.66,"open":29.17,"volume":20163300},{"timestamp":1082122200,"date":"2004-04-16","index":7443,"close":27.66,"high":28.02,"low":27.2,"open":27.99,"volume":16154300},{"timestamp":1082381400,"date":"2004-04-19","index":7444,"close":28.4,"high":28.48,"low":27.57,"open":27.65,"volume":11697800},{"timestamp":1082467800,"date":"2004-04-20","index":7445,"close":27.35,"high":28.8,"low":27.26,"open":28.48,"volume":11010800},{"timestamp":1082554200,"date":"2004-04-21","index":7446,"close":27.36,"high":28.05,"low":26.95,"open":27.4,"volume":16021700},{"timestamp":1082640600,"date":"2004-04-22","index":7447,"close":27.64,"high":28.08,"low":26.92,"open":26.92,"volume":12742400},{"timestamp":1082727000,"date":"2004-04-23","index":7448,"close":27.94,"high":28.31,"low":27.71,"open":27.95,"volume":9189200},{"timestamp":1082986200,"date":"2004-04-26","index":7449,"close":27.46,"high":28.39,"low":27.25,"open":28.39,"volume":10087100},{"timestamp":1083072600,"date":"2004-04-27","index":7450,"close":27.1,"high":27.8,"low":26.93,"open":27.4,"volume":10647800},{"timestamp":1083159000,"date":"2004-04-28","index":7451,"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":7375,"close":31.85,"high":31.98,"low":30.49,"open":30.49,"volume":18148500},{"timestamp":1073658600,"date":"2004-01-09","index":7376,"close":31.78,"high":32.1,"low":31.11,"open":31.11,"volume":17816800},{"timestamp":1073917800,"date":"2004-01-12","index":7377,"close":32.8,"high":32.9,"low":31.78,"open":31.78,"volume":14048500},{"timestamp":1074004200,"date":"2004-01-13","index":7378,"close":32.19,"high":32.92,"low":31.89,"open":32.57,"volume":12719300},{"timestamp":1074090600,"date":"2004-01-14","index":7379,"close":32.48,"high":32.65,"low":32.12,"open":32.46,"volume":7838900},{"timestamp":1074177000,"date":"2004-01-15","index":7380,"close":33.65,"high":33.92,"low":32.48,"open":32.48,"volume":13600600},{"timestamp":1074263400,"date":"2004-01-16","index":7381,"close":33.53,"high":33.98,"low":33.41,"open":33.87,"volume":11436000},{"timestamp":1074609000,"date":"2004-01-20","index":7382,"close":33.43,"high":33.75,"low":33.28,"open":33.74,"volume":10500000},{"timestamp":1074695400,"date":"2004-01-21","index":7383,"close":32.31,"high":33.05,"low":31.89,"open":32.9,"volume":15379800},{"timestamp":1074781800,"date":"2004-01-22","index":7384,"close":31.73,"high":32.78,"low":31.67,"open":32.41,"volume":11974700},{"timestamp":1074868200,"date":"2004-01-23","index":7385,"close":30.97,"high":31.95,"low":30.7,"open":31.95,"volume":14264800}],"post":[{"timestamp":1075127400,"date":"2004-01-26","index":7386,"close":31.99,"high":32.13,"low":31,"open":31.2,"volume":13460100},{"timestamp":1075213800,"date":"2004-01-27","index":7387,"close":30.5,"high":31.85,"low":30.5,"open":31.85,"volume":18108400},{"timestamp":1075300200,"date":"2004-01-28","index":7388,"close":30.7,"high":31.38,"low":30.36,"open":30.8,"volume":14991500},{"timestamp":1075386600,"date":"2004-01-29","index":7389,"close":30.59,"high":30.99,"low":30.16,"open":30.99,"volume":13951700},{"timestamp":1075473000,"date":"2004-01-30","index":7390,"close":31.35,"high":31.55,"low":30.28,"open":30.34,"volume":14106000},{"timestamp":1075732200,"date":"2004-02-02","index":7391,"close":30.91,"high":31.6,"low":30.71,"open":31.42,"volume":9776600},{"timestamp":1075818600,"date":"2004-02-03","index":7392,"close":30.76,"high":31.05,"low":30.16,"open":30.41,"volume":9948900},{"timestamp":1075905000,"date":"2004-02-04","index":7393,"close":30.07,"high":30.75,"low":30.02,"open":30.75,"volume":11333000},{"timestamp":1075991400,"date":"2004-02-05","index":7394,"close":30.03,"high":30.6,"low":29.69,"open":30.45,"volume":12877300},{"timestamp":1076077800,"date":"2004-02-06","index":7395,"close":31.31,"high":31.4,"low":30.2,"open":30.2,"volume":11729800},{"timestamp":1076337000,"date":"2004-02-09","index":7396,"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":7309,"close":24.65,"high":25.15,"low":24,"open":24.1,"volume":14433400},{"timestamp":1065447000,"date":"2003-10-06","index":7310,"close":24.45,"high":24.9,"low":24.29,"open":24.65,"volume":7517300},{"timestamp":1065533400,"date":"2003-10-07","index":7311,"close":24.72,"high":24.78,"low":24.04,"open":24.45,"volume":8545200},{"timestamp":1065619800,"date":"2003-10-08","index":7312,"close":24.68,"high":24.89,"low":23.9,"open":23.9,"volume":7013600},{"timestamp":1065706200,"date":"2003-10-09","index":7313,"close":24.99,"high":25.43,"low":24.45,"open":24.45,"volume":10245700},{"timestamp":1065792600,"date":"2003-10-10","index":7314,"close":25.48,"high":25.75,"low":25.16,"open":25.35,"volume":12094300},{"timestamp":1066051800,"date":"2003-10-13","index":7315,"close":25.58,"high":25.8,"low":25.05,"open":25.05,"volume":11147500},{"timestamp":1066138200,"date":"2003-10-14","index":7316,"close":25.84,"high":25.9,"low":25.06,"open":25.26,"volume":7812000},{"timestamp":1066224600,"date":"2003-10-15","index":7317,"close":25.55,"high":26.45,"low":25.25,"open":26.4,"volume":11356000},{"timestamp":1066311000,"date":"2003-10-16","index":7318,"close":25.6,"high":25.87,"low":25.35,"open":25.45,"volume":8933300},{"timestamp":1066397400,"date":"2003-10-17","index":7319,"close":24.96,"high":26.15,"low":24.82,"open":26.15,"volume":13120600}],"post":[{"timestamp":1066656600,"date":"2003-10-20","index":7320,"close":25.67,"high":25.68,"low":24.42,"open":25.28,"volume":12143700},{"timestamp":1066743000,"date":"2003-10-21","index":7321,"close":27.28,"high":27.9,"low":27.05,"open":27.15,"volume":33929200},{"timestamp":1066829400,"date":"2003-10-22","index":7322,"close":27.01,"high":27.19,"low":26.63,"open":26.65,"volume":11921000},{"timestamp":1066915800,"date":"2003-10-23","index":7323,"close":27.31,"high":27.4,"low":26.33,"open":26.4,"volume":21892700},{"timestamp":1067002200,"date":"2003-10-24","index":7324,"close":27.45,"high":27.66,"low":25.7,"open":27.32,"volume":13804400},{"timestamp":1067265000,"date":"2003-10-27","index":7325,"close":28.1,"high":28.15,"low":27.55,"open":27.55,"volume":12307200},{"timestamp":1067351400,"date":"2003-10-28","index":7326,"close":29.35,"high":29.73,"low":28.3,"open":28.3,"volume":18867600},{"timestamp":1067437800,"date":"2003-10-29","index":7327,"close":29.18,"high":29.4,"low":28.81,"open":28.81,"volume":12322700},{"timestamp":1067524200,"date":"2003-10-30","index":7328,"close":29.52,"high":30.49,"low":29.17,"open":29.45,"volume":11752600},{"timestamp":1067610600,"date":"2003-10-31","index":7329,"close":28.92,"high":29.6,"low":28.55,"open":29.51,"volume":13509500},{"timestamp":1067869800,"date":"2003-11-03","index":7330,"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":7245,"close":17.75,"high":18.11,"low":17.75,"open":18.05,"volume":6452500},{"timestamp":1057584600,"date":"2003-07-07","index":7246,"close":18.89,"high":18.93,"low":18.25,"open":18.25,"volume":16172600},{"timestamp":1057671000,"date":"2003-07-08","index":7247,"close":19.07,"high":19.15,"low":18.55,"open":18.89,"volume":13610100},{"timestamp":1057757400,"date":"2003-07-09","index":7248,"close":19.49,"high":19.8,"low":19,"open":19.18,"volume":19535800},{"timestamp":1057843800,"date":"2003-07-10","index":7249,"close":18.81,"high":19.19,"low":18.76,"open":19.15,"volume":11831900},{"timestamp":1057930200,"date":"2003-07-11","index":7250,"close":18.76,"high":19.05,"low":18.51,"open":19,"volume":9423100},{"timestamp":1058189400,"date":"2003-07-14","index":7251,"close":19.12,"high":19.39,"low":19.08,"open":19.14,"volume":12940700},{"timestamp":1058275800,"date":"2003-07-15","index":7252,"close":19.44,"high":19.48,"low":19.02,"open":19.13,"volume":10922300},{"timestamp":1058362200,"date":"2003-07-16","index":7253,"close":19.23,"high":19.73,"low":18.9,"open":19.52,"volume":13460500},{"timestamp":1058448600,"date":"2003-07-17","index":7254,"close":18.25,"high":18.65,"low":18.22,"open":18.65,"volume":17422900},{"timestamp":1058535000,"date":"2003-07-18","index":7255,"close":18.69,"high":18.75,"low":18.03,"open":18.25,"volume":17733700}],"post":[{"timestamp":1058794200,"date":"2003-07-21","index":7256,"close":17.88,"high":18.65,"low":17.79,"open":18.35,"volume":14728000},{"timestamp":1058880600,"date":"2003-07-22","index":7257,"close":19.25,"high":19.39,"low":18.72,"open":19.25,"volume":26677300},{"timestamp":1058967000,"date":"2003-07-23","index":7258,"close":19.29,"high":19.4,"low":18.73,"open":19.25,"volume":11237600},{"timestamp":1059053400,"date":"2003-07-24","index":7259,"close":18.77,"high":19.54,"low":18.75,"open":19.4,"volume":11392200},{"timestamp":1059139800,"date":"2003-07-25","index":7260,"close":19.05,"high":19.98,"low":18.35,"open":18.67,"volume":10811500},{"timestamp":1059399000,"date":"2003-07-28","index":7261,"close":19.17,"high":19.86,"low":18.5,"open":18.5,"volume":7663200},{"timestamp":1059485400,"date":"2003-07-29","index":7262,"close":18.72,"high":19.4,"low":18.6,"open":19.06,"volume":8944000},{"timestamp":1059571800,"date":"2003-07-30","index":7263,"close":18.7,"high":19.03,"low":18.69,"open":18.75,"volume":8749100},{"timestamp":1059658200,"date":"2003-07-31","index":7264,"close":18.87,"high":19.31,"low":18.75,"open":19,"volume":11561700},{"timestamp":1059744600,"date":"2003-08-01","index":7265,"close":18.87,"high":18.95,"low":18.57,"open":18.65,"volume":10659800},{"timestamp":1060003800,"date":"2003-08-04","index":7266,"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":7179,"close":16.37,"high":17.24,"low":16.26,"open":16.85,"volume":14520200},{"timestamp":1049207400,"date":"2003-04-01","index":7180,"close":16.44,"high":16.8,"low":16.37,"open":16.42,"volume":7570100},{"timestamp":1049293800,"date":"2003-04-02","index":7181,"close":17.58,"high":17.69,"low":16.91,"open":16.91,"volume":10420400},{"timestamp":1049380200,"date":"2003-04-03","index":7182,"close":17.75,"high":18,"low":17.17,"open":17.17,"volume":8294000},{"timestamp":1049466600,"date":"2003-04-04","index":7183,"close":16.9,"high":17.5,"low":16.7,"open":17.5,"volume":11932000},{"timestamp":1049722200,"date":"2003-04-07","index":7184,"close":17.2,"high":17.8,"low":17.07,"open":17.75,"volume":10480900},{"timestamp":1049808600,"date":"2003-04-08","index":7185,"close":16.39,"high":17.07,"low":16.02,"open":17.07,"volume":15966700},{"timestamp":1049895000,"date":"2003-04-09","index":7186,"close":16.24,"high":16.67,"low":15.96,"open":15.96,"volume":8883200},{"timestamp":1049981400,"date":"2003-04-10","index":7187,"close":16.53,"high":16.63,"low":16.11,"open":16.48,"volume":7024500},{"timestamp":1050067800,"date":"2003-04-11","index":7188,"close":16.23,"high":16.88,"low":16.12,"open":16.77,"volume":9267200},{"timestamp":1050327000,"date":"2003-04-14","index":7189,"close":16.94,"high":16.94,"low":16.14,"open":16.23,"volume":9095800}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7190,"close":17.22,"high":17.33,"low":16,"open":16.15,"volume":10653800},{"timestamp":1050499800,"date":"2003-04-16","index":7191,"close":19,"high":19.26,"low":18.1,"open":18.1,"volume":33928900},{"timestamp":1050586200,"date":"2003-04-17","index":7192,"close":19.4,"high":19.5,"low":18.62,"open":18.64,"volume":15468800},{"timestamp":1050931800,"date":"2003-04-21","index":7193,"close":19.37,"high":19.84,"low":18.99,"open":19.05,"volume":10235800},{"timestamp":1051018200,"date":"2003-04-22","index":7194,"close":19.91,"high":19.93,"low":19.06,"open":19.3,"volume":11211300},{"timestamp":1051104600,"date":"2003-04-23","index":7195,"close":19.69,"high":19.8,"low":19.35,"open":19.5,"volume":11687100},{"timestamp":1051191000,"date":"2003-04-24","index":7196,"close":19.35,"high":19.5,"low":19.03,"open":19.25,"volume":8755600},{"timestamp":1051277400,"date":"2003-04-25","index":7197,"close":18.39,"high":19.19,"low":18.34,"open":19.19,"volume":11720300},{"timestamp":1051536600,"date":"2003-04-28","index":7198,"close":18.78,"high":19,"low":18.21,"open":18.38,"volume":9856100},{"timestamp":1051623000,"date":"2003-04-29","index":7199,"close":19.06,"high":19.35,"low":18.75,"open":18.87,"volume":9563300},{"timestamp":1051709400,"date":"2003-04-30","index":7200,"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":7121,"close":17.04,"high":17.1,"low":16.18,"open":16.28,"volume":11018800},{"timestamp":1041949800,"date":"2003-01-07","index":7122,"close":16.5,"high":17.49,"low":16.42,"open":17.38,"volume":12347000},{"timestamp":1042036200,"date":"2003-01-08","index":7123,"close":16,"high":16.5,"low":15.65,"open":16.5,"volume":12054600},{"timestamp":1042122600,"date":"2003-01-09","index":7124,"close":15.86,"high":16.37,"low":15.76,"open":16.28,"volume":14904600},{"timestamp":1042209000,"date":"2003-01-10","index":7125,"close":16.05,"high":16.57,"low":15.69,"open":15.86,"volume":16767000},{"timestamp":1042468200,"date":"2003-01-13","index":7126,"close":16.1,"high":16.75,"low":16.01,"open":16.51,"volume":11287700},{"timestamp":1042554600,"date":"2003-01-14","index":7127,"close":16.12,"high":16.43,"low":15.85,"open":16.25,"volume":12468800},{"timestamp":1042641000,"date":"2003-01-15","index":7128,"close":15.91,"high":16.4,"low":15.8,"open":16.25,"volume":10488600},{"timestamp":1042727400,"date":"2003-01-16","index":7129,"close":15.07,"high":15.95,"low":14.91,"open":15.67,"volume":16717200},{"timestamp":1042813800,"date":"2003-01-17","index":7130,"close":14.55,"high":14.83,"low":14.3,"open":14.82,"volume":13236400},{"timestamp":1043159400,"date":"2003-01-21","index":7131,"close":14.15,"high":14.72,"low":13.9,"open":14.55,"volume":18052200}],"post":[{"timestamp":1043245800,"date":"2003-01-22","index":7132,"close":14.25,"high":14.35,"low":13.91,"open":14.1,"volume":18970900},{"timestamp":1043332200,"date":"2003-01-23","index":7133,"close":16.12,"high":16.9,"low":15.51,"open":15.8,"volume":37212300},{"timestamp":1043418600,"date":"2003-01-24","index":7134,"close":15.86,"high":16.13,"low":15.64,"open":16.13,"volume":17508100},{"timestamp":1043677800,"date":"2003-01-27","index":7135,"close":15.42,"high":15.97,"low":15.3,"open":15.34,"volume":14461900},{"timestamp":1043764200,"date":"2003-01-28","index":7136,"close":16,"high":16.37,"low":15.52,"open":15.81,"volume":18805200},{"timestamp":1043850600,"date":"2003-01-29","index":7137,"close":16.35,"high":16.45,"low":15.56,"open":15.9,"volume":14611800},{"timestamp":1043937000,"date":"2003-01-30","index":7138,"close":15.66,"high":16.6,"low":15.59,"open":16.2,"volume":13958200},{"timestamp":1044023400,"date":"2003-01-31","index":7139,"close":15.9,"high":16.1,"low":15.05,"open":15.06,"volume":13182800},{"timestamp":1044282600,"date":"2003-02-03","index":7140,"close":15.85,"high":16.16,"low":15.51,"open":15.9,"volume":8233400},{"timestamp":1044369000,"date":"2003-02-04","index":7141,"close":15.49,"high":15.86,"low":15.35,"open":15.7,"volume":9523700},{"timestamp":1044455400,"date":"2003-02-05","index":7142,"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":7058,"close":14.68,"high":15.59,"low":14.55,"open":15.55,"volume":9457900},{"timestamp":1033997400,"date":"2002-10-07","index":7059,"close":14.25,"high":14.88,"low":14.11,"open":14.85,"volume":8113300},{"timestamp":1034083800,"date":"2002-10-08","index":7060,"close":14,"high":14.5,"low":13.27,"open":14.45,"volume":12458000},{"timestamp":1034170200,"date":"2002-10-09","index":7061,"close":13.23,"high":14.24,"low":13.1,"open":13.41,"volume":16982800},{"timestamp":1034256600,"date":"2002-10-10","index":7062,"close":14.2,"high":14.48,"low":13.1,"open":13.37,"volume":12991800},{"timestamp":1034343000,"date":"2002-10-11","index":7063,"close":16.11,"high":16.45,"low":15,"open":15.18,"volume":18665500},{"timestamp":1034602200,"date":"2002-10-14","index":7064,"close":15.99,"high":16.11,"low":14.65,"open":15.5,"volume":10466800},{"timestamp":1034688600,"date":"2002-10-15","index":7065,"close":17.63,"high":17.63,"low":16.95,"open":17.48,"volume":13161200},{"timestamp":1034775000,"date":"2002-10-16","index":7066,"close":16.16,"high":16.75,"low":16,"open":16.74,"volume":10017400},{"timestamp":1034861400,"date":"2002-10-17","index":7067,"close":17.19,"high":17.5,"low":15.91,"open":15.91,"volume":13935200},{"timestamp":1034947800,"date":"2002-10-18","index":7068,"close":17.1,"high":17.24,"low":16.34,"open":17,"volume":10761100}],"post":[{"timestamp":1035207000,"date":"2002-10-21","index":7069,"close":17.12,"high":17.35,"low":16.06,"open":17.03,"volume":21173700},{"timestamp":1035293400,"date":"2002-10-22","index":7070,"close":14,"high":14.92,"low":13.3,"open":13.4,"volume":47956600},{"timestamp":1035379800,"date":"2002-10-23","index":7071,"close":14.88,"high":14.94,"low":13.99,"open":14.14,"volume":27316100},{"timestamp":1035466200,"date":"2002-10-24","index":7072,"close":14.59,"high":16.3,"low":14.55,"open":15.4,"volume":24520100},{"timestamp":1035552600,"date":"2002-10-25","index":7073,"close":15.5,"high":15.5,"low":14.56,"open":14.59,"volume":13184600},{"timestamp":1035815400,"date":"2002-10-28","index":7074,"close":15.7,"high":16.25,"low":15.51,"open":16.18,"volume":16306100},{"timestamp":1035901800,"date":"2002-10-29","index":7075,"close":15.05,"high":15.85,"low":14.59,"open":15.55,"volume":14904600},{"timestamp":1035988200,"date":"2002-10-30","index":7076,"close":15.88,"high":15.99,"low":14.99,"open":15.16,"volume":14214000},{"timestamp":1036074600,"date":"2002-10-31","index":7077,"close":15.86,"high":16.1,"low":15.5,"open":15.85,"volume":12791000},{"timestamp":1036161000,"date":"2002-11-01","index":7078,"close":16.79,"high":16.79,"low":15.54,"open":15.86,"volume":11714800},{"timestamp":1036420200,"date":"2002-11-04","index":7079,"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":6994,"close":24.98,"high":25.19,"low":23.8,"open":23.8,"volume":6943900},{"timestamp":1026135000,"date":"2002-07-08","index":6995,"close":24.15,"high":25.39,"low":23.69,"open":24.99,"volume":9658200},{"timestamp":1026221400,"date":"2002-07-09","index":6996,"close":23.3,"high":23.93,"low":22.99,"open":23.85,"volume":7460200},{"timestamp":1026307800,"date":"2002-07-10","index":6997,"close":22.18,"high":23.5,"low":22.12,"open":23.45,"volume":9986600},{"timestamp":1026394200,"date":"2002-07-11","index":6998,"close":23.17,"high":24.09,"low":21.25,"open":22.05,"volume":14495100},{"timestamp":1026480600,"date":"2002-07-12","index":6999,"close":23.74,"high":24.4,"low":22.5,"open":23.17,"volume":14518700},{"timestamp":1026739800,"date":"2002-07-15","index":7000,"close":24.6,"high":25.1,"low":23.1,"open":23.32,"volume":15086300},{"timestamp":1026826200,"date":"2002-07-16","index":7001,"close":25.12,"high":26.45,"low":24.59,"open":24.6,"volume":18508300},{"timestamp":1026912600,"date":"2002-07-17","index":7002,"close":25.78,"high":27.25,"low":21.36,"open":26.5,"volume":16129500},{"timestamp":1026999000,"date":"2002-07-18","index":7003,"close":25.2,"high":26.45,"low":25.2,"open":25.77,"volume":9783300},{"timestamp":1027085400,"date":"2002-07-19","index":7004,"close":24.85,"high":26.25,"low":24.56,"open":24.9,"volume":12233000}],"post":[{"timestamp":1027344600,"date":"2002-07-22","index":7005,"close":23.39,"high":25.02,"low":23.15,"open":24.85,"volume":15996100},{"timestamp":1027431000,"date":"2002-07-23","index":7006,"close":23.48,"high":24.5,"low":23.25,"open":24.5,"volume":14075500},{"timestamp":1027517400,"date":"2002-07-24","index":7007,"close":24,"high":24.23,"low":22.39,"open":23,"volume":16922600},{"timestamp":1027603800,"date":"2002-07-25","index":7008,"close":22.14,"high":23.4,"low":21.11,"open":22.95,"volume":16249200},{"timestamp":1027690200,"date":"2002-07-26","index":7009,"close":22.34,"high":23.32,"low":21.5,"open":22.22,"volume":14565500},{"timestamp":1027949400,"date":"2002-07-29","index":7010,"close":23.5,"high":23.75,"low":22.48,"open":23.35,"volume":11542000},{"timestamp":1028035800,"date":"2002-07-30","index":7011,"close":23.65,"high":23.92,"low":22.97,"open":23.2,"volume":9454900},{"timestamp":1028122200,"date":"2002-07-31","index":7012,"close":23.15,"high":23.55,"low":22.5,"open":23.55,"volume":9559500},{"timestamp":1028208600,"date":"2002-08-01","index":7013,"close":21.11,"high":23.2,"low":21.09,"open":23,"volume":13546900},{"timestamp":1028295000,"date":"2002-08-02","index":7014,"close":19.97,"high":20.45,"low":19.1,"open":20.45,"volume":19742500},{"timestamp":1028554200,"date":"2002-08-05","index":7015,"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":6873,"close":27.55,"high":28.25,"low":27.25,"open":28.05,"volume":15016400},{"timestamp":1010759400,"date":"2002-01-11","index":6874,"close":27.24,"high":28.35,"low":27,"open":27.7,"volume":12033500},{"timestamp":1011018600,"date":"2002-01-14","index":6875,"close":27.09,"high":27.62,"low":26.55,"open":27.16,"volume":10888300},{"timestamp":1011105000,"date":"2002-01-15","index":6876,"close":26.41,"high":27.5,"low":26.12,"open":27.21,"volume":12882400},{"timestamp":1011191400,"date":"2002-01-16","index":6877,"close":26.31,"high":27.15,"low":25.85,"open":26.1,"volume":12289600},{"timestamp":1011277800,"date":"2002-01-17","index":6878,"close":27.45,"high":27.45,"low":26.2,"open":27,"volume":14560900},{"timestamp":1011364200,"date":"2002-01-18","index":6879,"close":27.54,"high":27.85,"low":26.52,"open":26.63,"volume":14401600},{"timestamp":1011709800,"date":"2002-01-22","index":6880,"close":25.75,"high":27.44,"low":25.6,"open":27.21,"volume":12798200},{"timestamp":1011796200,"date":"2002-01-23","index":6881,"close":26,"high":26.45,"low":25.28,"open":25.75,"volume":12597000},{"timestamp":1011882600,"date":"2002-01-24","index":6882,"close":27.45,"high":28,"low":26.31,"open":26.31,"volume":12421400},{"timestamp":1011969000,"date":"2002-01-25","index":6883,"close":27.45,"high":27.49,"low":26.8,"open":26.87,"volume":7307100}],"post":[{"timestamp":1012228200,"date":"2002-01-28","index":6884,"close":28.4,"high":28.42,"low":27.53,"open":28.15,"volume":10724600},{"timestamp":1012314600,"date":"2002-01-29","index":6885,"close":29.96,"high":30.5,"low":29.75,"open":30,"volume":28730400},{"timestamp":1012401000,"date":"2002-01-30","index":6886,"close":30.72,"high":30.74,"low":29.25,"open":30,"volume":13803700},{"timestamp":1012487400,"date":"2002-01-31","index":6887,"close":31.21,"high":31.5,"low":30.12,"open":30.72,"volume":14615700},{"timestamp":1012573800,"date":"2002-02-01","index":6888,"close":30.5,"high":31.6,"low":30.49,"open":31.21,"volume":10548700},{"timestamp":1012833000,"date":"2002-02-04","index":6889,"close":29.75,"high":30.7,"low":29.5,"open":30.05,"volume":9324200},{"timestamp":1012919400,"date":"2002-02-05","index":6890,"close":29.75,"high":30.16,"low":28.5,"open":29.28,"volume":11406100},{"timestamp":1013005800,"date":"2002-02-06","index":6891,"close":29.5,"high":29.95,"low":29,"open":29.7,"volume":9505800},{"timestamp":1013092200,"date":"2002-02-07","index":6892,"close":29.54,"high":30.52,"low":29.12,"open":29.5,"volume":11630500},{"timestamp":1013178600,"date":"2002-02-08","index":6893,"close":30.29,"high":30.5,"low":29.26,"open":29.9,"volume":12388300},{"timestamp":1013437800,"date":"2002-02-11","index":6894,"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":6804,"close":23.14,"high":24.99,"low":22.75,"open":24.3,"volume":12094800},{"timestamp":1002115800,"date":"2001-10-03","index":6805,"close":25.26,"high":26,"low":22.75,"open":23.15,"volume":20569200},{"timestamp":1002202200,"date":"2001-10-04","index":6806,"close":27.05,"high":28.07,"low":25.32,"open":25.9,"volume":16901000},{"timestamp":1002288600,"date":"2001-10-05","index":6807,"close":27.11,"high":27.75,"low":25.4,"open":26.75,"volume":11161800},{"timestamp":1002547800,"date":"2001-10-08","index":6808,"close":28.75,"high":28.75,"low":26.21,"open":26.5,"volume":11658900},{"timestamp":1002634200,"date":"2001-10-09","index":6809,"close":26.81,"high":28.71,"low":26.7,"open":28.7,"volume":11501100},{"timestamp":1002720600,"date":"2001-10-10","index":6810,"close":28.55,"high":28.73,"low":26.81,"open":27,"volume":7683600},{"timestamp":1002807000,"date":"2001-10-11","index":6811,"close":30.85,"high":31.7,"low":29,"open":30,"volume":18075200},{"timestamp":1002893400,"date":"2001-10-12","index":6812,"close":31.4,"high":31.51,"low":29.34,"open":30.6,"volume":9921700},{"timestamp":1003152600,"date":"2001-10-15","index":6813,"close":30.34,"high":30.4,"low":29.42,"open":30,"volume":8002700},{"timestamp":1003239000,"date":"2001-10-16","index":6814,"close":31.49,"high":31.58,"low":29.92,"open":30.55,"volume":7437300}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6815,"close":29.91,"high":32.5,"low":28,"open":31.75,"volume":12324600},{"timestamp":1003411800,"date":"2001-10-18","index":6816,"close":28,"high":28.45,"low":26.6,"open":27.8,"volume":18567000},{"timestamp":1003498200,"date":"2001-10-19","index":6817,"close":27.74,"high":28.1,"low":26.57,"open":27.6,"volume":9050800},{"timestamp":1003757400,"date":"2001-10-22","index":6818,"close":28.91,"high":28.91,"low":27.25,"open":27.52,"volume":7802000},{"timestamp":1003843800,"date":"2001-10-23","index":6819,"close":28.6,"high":30,"low":28.39,"open":29.45,"volume":10195000},{"timestamp":1003930200,"date":"2001-10-24","index":6820,"close":29.85,"high":30.35,"low":29,"open":29.19,"volume":9614500},{"timestamp":1004016600,"date":"2001-10-25","index":6821,"close":31.26,"high":31.49,"low":28.61,"open":29.3,"volume":10461000},{"timestamp":1004103000,"date":"2001-10-26","index":6822,"close":30.45,"high":31.35,"low":30.34,"open":30.8,"volume":9266700},{"timestamp":1004365800,"date":"2001-10-29","index":6823,"close":28.5,"high":30.5,"low":28.5,"open":30.25,"volume":7206100},{"timestamp":1004452200,"date":"2001-10-30","index":6824,"close":27.27,"high":28.5,"low":27.04,"open":27.55,"volume":9297100},{"timestamp":1004538600,"date":"2001-10-31","index":6825,"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":6747,"close":29.25,"high":30.5,"low":29.04,"open":30.25,"volume":6704400},{"timestamp":994685400,"date":"2001-07-09","index":6748,"close":29.4,"high":29.79,"low":28.89,"open":29.21,"volume":5814600},{"timestamp":994771800,"date":"2001-07-10","index":6749,"close":29.65,"high":30.76,"low":29.25,"open":29.35,"volume":9250700},{"timestamp":994858200,"date":"2001-07-11","index":6750,"close":30.05,"high":30.89,"low":29.45,"open":29.5,"volume":9538700},{"timestamp":994944600,"date":"2001-07-12","index":6751,"close":33.14,"high":33.49,"low":31.4,"open":31.5,"volume":10906400},{"timestamp":995031000,"date":"2001-07-13","index":6752,"close":33.2,"high":34.3,"low":32.22,"open":33,"volume":8849000},{"timestamp":995290200,"date":"2001-07-16","index":6753,"close":31.54,"high":33.35,"low":31.25,"open":33.05,"volume":6846100},{"timestamp":995376600,"date":"2001-07-17","index":6754,"close":31.72,"high":32,"low":30.15,"open":30.6,"volume":11221700},{"timestamp":995463000,"date":"2001-07-18","index":6755,"close":30.1,"high":31.95,"low":29.98,"open":31.6,"volume":7513600},{"timestamp":995549400,"date":"2001-07-19","index":6756,"close":32.76,"high":33.1,"low":31.63,"open":31.9,"volume":9816900},{"timestamp":995635800,"date":"2001-07-20","index":6757,"close":31.51,"high":32.5,"low":30.98,"open":31.05,"volume":5917300}],"post":[{"timestamp":995895000,"date":"2001-07-23","index":6758,"close":30.8,"high":32.14,"low":30.35,"open":31.62,"volume":5260700},{"timestamp":995981400,"date":"2001-07-24","index":6759,"close":30.2,"high":32.24,"low":29.9,"open":30.05,"volume":15440100},{"timestamp":996067800,"date":"2001-07-25","index":6760,"close":31.61,"high":31.73,"low":29.48,"open":30.1,"volume":18475700},{"timestamp":996154200,"date":"2001-07-26","index":6761,"close":33.82,"high":34.25,"low":31.1,"open":31.15,"volume":12508000},{"timestamp":996240600,"date":"2001-07-27","index":6762,"close":34.85,"high":35.7,"low":33.5,"open":33.5,"volume":13906300},{"timestamp":996499800,"date":"2001-07-30","index":6763,"close":34.95,"high":35.87,"low":34.71,"open":35.7,"volume":7961000},{"timestamp":996586200,"date":"2001-07-31","index":6764,"close":34.5,"high":35.95,"low":34.3,"open":35.2,"volume":7586500},{"timestamp":996672600,"date":"2001-08-01","index":6765,"close":36.63,"high":37.4,"low":36.1,"open":36.39,"volume":14927700},{"timestamp":996759000,"date":"2001-08-02","index":6766,"close":38.15,"high":38.5,"low":37.4,"open":37.6,"volume":14816900},{"timestamp":996845400,"date":"2001-08-03","index":6767,"close":37.5,"high":38.15,"low":37.15,"open":38,"volume":6480200},{"timestamp":997104600,"date":"2001-08-06","index":6768,"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":6680,"close":30.98,"high":33,"low":30.14,"open":31.5,"volume":12090400},{"timestamp":986218200,"date":"2001-04-02","index":6681,"close":28.35,"high":31.85,"low":27.98,"open":31.6,"volume":15161700},{"timestamp":986304600,"date":"2001-04-03","index":6682,"close":27.5,"high":28.4,"low":26.4,"open":28.25,"volume":16190300},{"timestamp":986391000,"date":"2001-04-04","index":6683,"close":27.69,"high":29.49,"low":27,"open":27.5,"volume":14922200},{"timestamp":986477400,"date":"2001-04-05","index":6684,"close":31.15,"high":31.69,"low":29.36,"open":30,"volume":12284000},{"timestamp":986563800,"date":"2001-04-06","index":6685,"close":28.26,"high":30.19,"low":27.5,"open":30.05,"volume":14106200},{"timestamp":986823000,"date":"2001-04-09","index":6686,"close":27.51,"high":28.51,"low":26.26,"open":28.5,"volume":10508500},{"timestamp":986909400,"date":"2001-04-10","index":6687,"close":29.6,"high":30.2,"low":27.39,"open":27.4,"volume":14792200},{"timestamp":986995800,"date":"2001-04-11","index":6688,"close":34,"high":35.75,"low":32.51,"open":34,"volume":23798600},{"timestamp":987082200,"date":"2001-04-12","index":6689,"close":35.45,"high":36,"low":32.36,"open":33.05,"volume":14204600},{"timestamp":987427800,"date":"2001-04-16","index":6690,"close":33.01,"high":34.4,"low":32.15,"open":34.2,"volume":9501400}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6691,"close":34,"high":36.25,"low":32,"open":32,"volume":14859900},{"timestamp":987600600,"date":"2001-04-18","index":6692,"close":36.14,"high":38.5,"low":34.95,"open":34.99,"volume":24527000},{"timestamp":987687000,"date":"2001-04-19","index":6693,"close":38.81,"high":38.91,"low":35.95,"open":37,"volume":12315600},{"timestamp":987773400,"date":"2001-04-20","index":6694,"close":37.5,"high":39.18,"low":36.7,"open":38,"volume":12010400},{"timestamp":988032600,"date":"2001-04-23","index":6695,"close":35.68,"high":37,"low":34.9,"open":37,"volume":9255700},{"timestamp":988119000,"date":"2001-04-24","index":6696,"close":34.45,"high":37.2,"low":34.45,"open":35.9,"volume":8886300},{"timestamp":988205400,"date":"2001-04-25","index":6697,"close":35.05,"high":36.2,"low":34.5,"open":35,"volume":9703900},{"timestamp":988291800,"date":"2001-04-26","index":6698,"close":34.5,"high":36.1,"low":34.1,"open":35.04,"volume":9501800},{"timestamp":988378200,"date":"2001-04-27","index":6699,"close":36.98,"high":37.24,"low":35.5,"open":35.95,"volume":8286000},{"timestamp":988637400,"date":"2001-04-30","index":6700,"close":38.7,"high":39.98,"low":37.55,"open":37.95,"volume":11470700},{"timestamp":988723800,"date":"2001-05-01","index":6701,"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":6621,"close":52.06,"high":54.69,"low":48.94,"open":50.19,"volume":19354800},{"timestamp":978705000,"date":"2001-01-05","index":6622,"close":47.31,"high":52.06,"low":46.69,"open":52.06,"volume":12625400},{"timestamp":978964200,"date":"2001-01-08","index":6623,"close":47,"high":47.31,"low":44.94,"open":47.31,"volume":10807800},{"timestamp":979050600,"date":"2001-01-09","index":6624,"close":44.75,"high":45.38,"low":43.69,"open":45,"volume":15945000},{"timestamp":979137000,"date":"2001-01-10","index":6625,"close":46.44,"high":46.75,"low":43.63,"open":44.06,"volume":10323900},{"timestamp":979223400,"date":"2001-01-11","index":6626,"close":49.63,"high":49.63,"low":45.13,"open":45.38,"volume":11842400},{"timestamp":979309800,"date":"2001-01-12","index":6627,"close":47.88,"high":49.13,"low":47.06,"open":49,"volume":10038500},{"timestamp":979655400,"date":"2001-01-16","index":6628,"close":47.69,"high":48,"low":46.13,"open":48,"volume":7543300},{"timestamp":979741800,"date":"2001-01-17","index":6629,"close":50.56,"high":51.88,"low":48.88,"open":49.75,"volume":15461900},{"timestamp":979828200,"date":"2001-01-18","index":6630,"close":51.25,"high":51.69,"low":48.38,"open":49.75,"volume":11893300},{"timestamp":979914600,"date":"2001-01-19","index":6631,"close":50.31,"high":52.5,"low":49.75,"open":51.94,"volume":13487900}],"post":[{"timestamp":980173800,"date":"2001-01-22","index":6632,"close":48.56,"high":49.81,"low":47,"open":49.38,"volume":9522400},{"timestamp":980260200,"date":"2001-01-23","index":6633,"close":45,"high":46,"low":44,"open":45.38,"volume":30667100},{"timestamp":980346600,"date":"2001-01-24","index":6634,"close":43.5,"high":45.75,"low":43,"open":45.31,"volume":16363200},{"timestamp":980433000,"date":"2001-01-25","index":6635,"close":42.06,"high":43.5,"low":42.06,"open":43.13,"volume":10686000},{"timestamp":980519400,"date":"2001-01-26","index":6636,"close":41.5,"high":41.75,"low":40.63,"open":41.25,"volume":12559800},{"timestamp":980778600,"date":"2001-01-29","index":6637,"close":43.95,"high":44.05,"low":40.02,"open":41.5,"volume":14015600},{"timestamp":980865000,"date":"2001-01-30","index":6638,"close":44.73,"high":45.3,"low":43.2,"open":43.2,"volume":10951500},{"timestamp":980951400,"date":"2001-01-31","index":6639,"close":43.8,"high":45.97,"low":43.8,"open":44.2,"volume":10300900},{"timestamp":981037800,"date":"2001-02-01","index":6640,"close":43.71,"high":44.95,"low":42.63,"open":44,"volume":7234300},{"timestamp":981124200,"date":"2001-02-02","index":6641,"close":43.08,"high":44.99,"low":43.06,"open":44.45,"volume":7070500},{"timestamp":981383400,"date":"2001-02-05","index":6642,"close":41.01,"high":42.88,"low":40.05,"open":42.02,"volume":10462800}]},{"date":"2000-10-18","estimated":0.33,"reported":0.33,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":6557,"close":48.75,"high":51.5,"low":48.25,"open":51.5,"volume":7995900},{"timestamp":970666200,"date":"2000-10-04","index":6558,"close":50.75,"high":50.75,"low":48.75,"open":48.81,"volume":10553400},{"timestamp":970752600,"date":"2000-10-05","index":6559,"close":48.81,"high":50.13,"low":47.75,"open":50,"volume":12253800},{"timestamp":970839000,"date":"2000-10-06","index":6560,"close":46.88,"high":49.88,"low":45.75,"open":48.25,"volume":9927100},{"timestamp":971098200,"date":"2000-10-09","index":6561,"close":45.38,"high":47.13,"low":43.06,"open":47,"volume":9857300},{"timestamp":971184600,"date":"2000-10-10","index":6562,"close":43.25,"high":44.75,"low":41.94,"open":44.25,"volume":12301900},{"timestamp":971271000,"date":"2000-10-11","index":6563,"close":41.81,"high":42.5,"low":38.44,"open":40.38,"volume":27419500},{"timestamp":971357400,"date":"2000-10-12","index":6564,"close":39.56,"high":43.13,"low":39.13,"open":43.06,"volume":16921700},{"timestamp":971443800,"date":"2000-10-13","index":6565,"close":44.5,"high":46.25,"low":39.5,"open":39.56,"volume":16335000},{"timestamp":971703000,"date":"2000-10-16","index":6566,"close":43.56,"high":46,"low":43.06,"open":45.75,"volume":9937500},{"timestamp":971789400,"date":"2000-10-17","index":6567,"close":40.19,"high":43.56,"low":38.88,"open":43.56,"volume":14058000}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":6568,"close":36.88,"high":39.88,"low":35,"open":37,"volume":27928100},{"timestamp":971962200,"date":"2000-10-19","index":6569,"close":45.75,"high":46.38,"low":43.25,"open":44.75,"volume":25188400},{"timestamp":972048600,"date":"2000-10-20","index":6570,"close":47.5,"high":49.88,"low":44.19,"open":44.75,"volume":15330900},{"timestamp":972307800,"date":"2000-10-23","index":6571,"close":48.88,"high":51.5,"low":48.13,"open":49.25,"volume":13472000},{"timestamp":972394200,"date":"2000-10-24","index":6572,"close":45.88,"high":48.44,"low":45.13,"open":48.31,"volume":12907400},{"timestamp":972480600,"date":"2000-10-25","index":6573,"close":42.63,"high":44.81,"low":42.13,"open":44.5,"volume":12586200},{"timestamp":972567000,"date":"2000-10-26","index":6574,"close":44.25,"high":44.81,"low":40.94,"open":42.63,"volume":12768800},{"timestamp":972653400,"date":"2000-10-27","index":6575,"close":44.69,"high":46,"low":43.63,"open":46,"volume":7959200},{"timestamp":972916200,"date":"2000-10-30","index":6576,"close":46.69,"high":47.25,"low":44.81,"open":44.88,"volume":8284700},{"timestamp":973002600,"date":"2000-10-31","index":6577,"close":49.06,"high":50.06,"low":47.44,"open":47.5,"volume":11319900},{"timestamp":973089000,"date":"2000-11-01","index":6578,"close":46.75,"high":48.06,"low":45.5,"open":47.75,"volume":9724800}]}] +[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":1.38,"reported":1.47,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":12596,"close":201.27,"high":202.78,"low":199.67,"open":200.59,"volume":2772400},{"timestamp":1728394200,"date":"2024-10-08","index":12597,"close":202.21,"high":203.25,"low":199.24,"open":200.98,"volume":6283700},{"timestamp":1728480600,"date":"2024-10-09","index":12598,"close":204.97,"high":205.5,"low":201.38,"open":201.55,"volume":3214900},{"timestamp":1728567000,"date":"2024-10-10","index":12599,"close":202.47,"high":203.36,"low":200.88,"open":201.96,"volume":3649400},{"timestamp":1728653400,"date":"2024-10-11","index":12600,"close":205.11,"high":205.79,"low":201.37,"open":201.37,"volume":2815800},{"timestamp":1728912600,"date":"2024-10-14","index":12601,"close":208.66,"high":208.96,"low":205.64,"open":206.14,"volume":3291600},{"timestamp":1728999000,"date":"2024-10-15","index":12602,"close":199.84,"high":208.65,"low":198.9,"open":208.02,"volume":6818800},{"timestamp":1729085400,"date":"2024-10-16","index":12603,"close":200.69,"high":202.1,"low":199.28,"open":201.98,"volume":3311300},{"timestamp":1729171800,"date":"2024-10-17","index":12604,"close":198.3,"high":204.9,"low":198.11,"open":204.9,"volume":4686900},{"timestamp":1729258200,"date":"2024-10-18","index":12605,"close":198.47,"high":199.96,"low":196.74,"open":199.48,"volume":4029500},{"timestamp":1729517400,"date":"2024-10-21","index":12606,"close":195.77,"high":197.93,"low":194.12,"open":196.74,"volume":4948100}],"post":[{"timestamp":1729627200,"date":"2024-10-22","index":12607,"close":193.97,"high":195.29,"low":192.85,"open":193.61,"volume":7497857},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":12532,"close":201.47,"high":201.71,"low":199.4,"open":200.01,"volume":3927100},{"timestamp":1720531800,"date":"2024-07-09","index":12533,"close":200.16,"high":202.4,"low":199.08,"open":202.4,"volume":3742300},{"timestamp":1720618200,"date":"2024-07-10","index":12534,"close":203.62,"high":203.78,"low":201,"open":201.31,"volume":4559500},{"timestamp":1720704600,"date":"2024-07-11","index":12535,"close":199.99,"high":204,"low":199.88,"open":203.81,"volume":5585400},{"timestamp":1720791000,"date":"2024-07-12","index":12536,"close":201.87,"high":205.29,"low":201.31,"open":202.12,"volume":3683800},{"timestamp":1721050200,"date":"2024-07-15","index":12537,"close":201.76,"high":203.08,"low":200.83,"open":201.86,"volume":3089500},{"timestamp":1721136600,"date":"2024-07-16","index":12538,"close":206.62,"high":206.77,"low":202.59,"open":203.48,"volume":3134400},{"timestamp":1721223000,"date":"2024-07-17","index":12539,"close":204.26,"high":210.84,"low":204.03,"open":205.14,"volume":7792500},{"timestamp":1721309400,"date":"2024-07-18","index":12540,"close":205.87,"high":207,"low":203.28,"open":204.83,"volume":5497200},{"timestamp":1721395800,"date":"2024-07-19","index":12541,"close":199.1,"high":206.15,"low":198.74,"open":205.36,"volume":4868000},{"timestamp":1721655000,"date":"2024-07-22","index":12542,"close":205.88,"high":206,"low":201.01,"open":203.1,"volume":6063800}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":12543,"close":198.29,"high":202.98,"low":197.44,"open":200.59,"volume":6083300},{"timestamp":1721827800,"date":"2024-07-24","index":12544,"close":198.28,"high":206.55,"low":196.91,"open":206.36,"volume":11049100},{"timestamp":1721914200,"date":"2024-07-25","index":12545,"close":197.15,"high":201.73,"low":194.12,"open":198.28,"volume":9555400},{"timestamp":1722000600,"date":"2024-07-26","index":12546,"close":201.99,"high":204.38,"low":199.08,"open":200.47,"volume":5384800},{"timestamp":1722259800,"date":"2024-07-29","index":12547,"close":201.88,"high":204.13,"low":200.76,"open":203.27,"volume":3392000},{"timestamp":1722346200,"date":"2024-07-30","index":12548,"close":200.99,"high":204.49,"low":199.71,"open":203.61,"volume":6062600},{"timestamp":1722432600,"date":"2024-07-31","index":12549,"close":203.81,"high":204.46,"low":199.49,"open":204.46,"volume":7462400},{"timestamp":1722519000,"date":"2024-08-01","index":12550,"close":193.33,"high":204.12,"low":190.96,"open":201.75,"volume":7958500},{"timestamp":1722605400,"date":"2024-08-02","index":12551,"close":187.46,"high":189.62,"low":186.07,"open":187.51,"volume":8050200},{"timestamp":1722864600,"date":"2024-08-05","index":12552,"close":181.19,"high":188.74,"low":180.07,"open":184.61,"volume":8659900},{"timestamp":1722951000,"date":"2024-08-06","index":12553,"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":12470,"close":169.46,"high":170.29,"low":167.26,"open":167.61,"volume":3154000},{"timestamp":1712669400,"date":"2024-04-09","index":12471,"close":173.46,"high":173.52,"low":170.13,"open":171,"volume":4830700},{"timestamp":1712755800,"date":"2024-04-10","index":12472,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12473,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12474,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12475,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12476,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12477,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12478,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12479,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12480,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":12481,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12482,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900},{"timestamp":1714051800,"date":"2024-04-25","index":12483,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12484,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12485,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12486,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12487,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12488,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12489,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12490,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12491,"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":12407,"close":165.1,"high":166.23,"low":164.15,"open":164.9,"volume":3087200},{"timestamp":1704724200,"date":"2024-01-08","index":12408,"close":168.54,"high":168.67,"low":164.6,"open":165.21,"volume":5717500},{"timestamp":1704810600,"date":"2024-01-09","index":12409,"close":168.63,"high":170.52,"low":166,"open":166,"volume":5018500},{"timestamp":1704897000,"date":"2024-01-10","index":12410,"close":167.25,"high":168.52,"low":165.11,"open":168.5,"volume":4045200},{"timestamp":1704983400,"date":"2024-01-11","index":12411,"close":165.6,"high":167.88,"low":165.03,"open":167.16,"volume":5635600},{"timestamp":1705069800,"date":"2024-01-12","index":12412,"close":164.87,"high":167.21,"low":163.89,"open":166.66,"volume":4205000},{"timestamp":1705415400,"date":"2024-01-16","index":12413,"close":163.88,"high":165.48,"low":162.6,"open":164.4,"volume":6682800},{"timestamp":1705501800,"date":"2024-01-17","index":12414,"close":162.42,"high":162.92,"low":160.29,"open":162.56,"volume":4079000},{"timestamp":1705588200,"date":"2024-01-18","index":12415,"close":166.91,"high":167.38,"low":163.18,"open":164.67,"volume":6583700},{"timestamp":1705674600,"date":"2024-01-19","index":12416,"close":173.65,"high":175.16,"low":170.24,"open":170.9,"volume":13344000},{"timestamp":1705933800,"date":"2024-01-22","index":12417,"close":174.83,"high":176.65,"low":173.62,"open":174,"volume":6850700}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12418,"close":174.34,"high":176.57,"low":174.26,"open":174.84,"volume":9459400},{"timestamp":1706106600,"date":"2024-01-24","index":12419,"close":170.07,"high":172.9,"low":168.54,"open":171.29,"volume":15100400},{"timestamp":1706193000,"date":"2024-01-25","index":12420,"close":167.42,"high":171.53,"low":166.83,"open":171.06,"volume":7088200},{"timestamp":1706279400,"date":"2024-01-26","index":12421,"close":164.09,"high":166.2,"low":163.28,"open":166.2,"volume":8800900},{"timestamp":1706538600,"date":"2024-01-29","index":12422,"close":166.04,"high":166.32,"low":163.43,"open":164.08,"volume":6076600},{"timestamp":1706625000,"date":"2024-01-30","index":12423,"close":162.05,"high":163.78,"low":161.54,"open":162.9,"volume":4897600},{"timestamp":1706711400,"date":"2024-01-31","index":12424,"close":160.12,"high":163.17,"low":159.32,"open":160.41,"volume":8665200},{"timestamp":1706797800,"date":"2024-02-01","index":12425,"close":159.69,"high":159.87,"low":156.66,"open":159.22,"volume":6542100},{"timestamp":1706884200,"date":"2024-02-02","index":12426,"close":159.2,"high":159.8,"low":157.77,"open":158.38,"volume":4922400},{"timestamp":1707143400,"date":"2024-02-05","index":12427,"close":158.9,"high":159.99,"low":157.59,"open":159.99,"volume":4190100},{"timestamp":1707229800,"date":"2024-02-06","index":12428,"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":12346,"close":156.72,"high":156.84,"low":154.7,"open":155.83,"volume":2747000},{"timestamp":1696944600,"date":"2023-10-10","index":12347,"close":157.66,"high":159.22,"low":156.28,"open":156.72,"volume":3657400},{"timestamp":1697031000,"date":"2023-10-11","index":12348,"close":157.33,"high":158.27,"low":155.74,"open":156.32,"volume":4452400},{"timestamp":1697117400,"date":"2023-10-12","index":12349,"close":155,"high":158.27,"low":154.23,"open":158.04,"volume":5643300},{"timestamp":1697203800,"date":"2023-10-13","index":12350,"close":152.75,"high":155.48,"low":152.2,"open":155.32,"volume":4319100},{"timestamp":1697463000,"date":"2023-10-16","index":12351,"close":154.3,"high":154.73,"low":153.09,"open":153.36,"volume":4872200},{"timestamp":1697549400,"date":"2023-10-17","index":12352,"close":154.26,"high":154.91,"low":151.89,"open":152.82,"volume":5098900},{"timestamp":1697635800,"date":"2023-10-18","index":12353,"close":151.82,"high":154.03,"low":151.45,"open":152.92,"volume":4837500},{"timestamp":1697722200,"date":"2023-10-19","index":12354,"close":150.94,"high":153.46,"low":150.47,"open":152.84,"volume":6041100},{"timestamp":1697808600,"date":"2023-10-20","index":12355,"close":147.81,"high":151.81,"low":147.61,"open":151.42,"volume":5391500},{"timestamp":1698067800,"date":"2023-10-23","index":12356,"close":146.32,"high":148.68,"low":146.01,"open":147.28,"volume":5398200}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":12357,"close":146.92,"high":147.61,"low":145.95,"open":146.84,"volume":7024400},{"timestamp":1698240600,"date":"2023-10-25","index":12358,"close":141.79,"high":144.59,"low":140.13,"open":141.42,"volume":12349200},{"timestamp":1698327000,"date":"2023-10-26","index":12359,"close":144.01,"high":146.63,"low":142.01,"open":142.17,"volume":7888800},{"timestamp":1698413400,"date":"2023-10-27","index":12360,"close":143.12,"high":145.09,"low":142.35,"open":144.88,"volume":5327500},{"timestamp":1698672600,"date":"2023-10-30","index":12361,"close":140.5,"high":141.41,"low":139.48,"open":140.87,"volume":6640800},{"timestamp":1698759000,"date":"2023-10-31","index":12362,"close":142.01,"high":143.04,"low":140.03,"open":140.8,"volume":6570300},{"timestamp":1698845400,"date":"2023-11-01","index":12363,"close":143.17,"high":143.31,"low":140.82,"open":142.64,"volume":7503200},{"timestamp":1698931800,"date":"2023-11-02","index":12364,"close":147.31,"high":147.81,"low":144.5,"open":144.94,"volume":6297900},{"timestamp":1699018200,"date":"2023-11-03","index":12365,"close":150.23,"high":151.59,"low":149.08,"open":149.3,"volume":5818700},{"timestamp":1699281000,"date":"2023-11-06","index":12366,"close":147.5,"high":150.2,"low":146.61,"open":149.58,"volume":6601400},{"timestamp":1699367400,"date":"2023-11-07","index":12367,"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":12282,"close":179.44,"high":179.73,"low":174.56,"open":174.58,"volume":5563200},{"timestamp":1689082200,"date":"2023-07-11","index":12283,"close":178.82,"high":179.97,"low":176.85,"open":179.83,"volume":2755800},{"timestamp":1689168600,"date":"2023-07-12","index":12284,"close":182.37,"high":182.9,"low":180.01,"open":181.01,"volume":5708600},{"timestamp":1689255000,"date":"2023-07-13","index":12285,"close":183.12,"high":184.01,"low":181.75,"open":183.5,"volume":4441200},{"timestamp":1689341400,"date":"2023-07-14","index":12286,"close":180.85,"high":183.03,"low":180.33,"open":181.61,"volume":3701000},{"timestamp":1689600600,"date":"2023-07-17","index":12287,"close":183.4,"high":184.26,"low":178.72,"open":179.29,"volume":3918500},{"timestamp":1689687000,"date":"2023-07-18","index":12288,"close":183.68,"high":184.2,"low":181,"open":182.44,"volume":3040500},{"timestamp":1689773400,"date":"2023-07-19","index":12289,"close":183.67,"high":184.68,"low":183.03,"open":183.59,"volume":3686000},{"timestamp":1689859800,"date":"2023-07-20","index":12290,"close":179.92,"high":182.17,"low":179.28,"open":180.65,"volume":7154600},{"timestamp":1689946200,"date":"2023-07-21","index":12291,"close":184.32,"high":185.57,"low":181.36,"open":182,"volume":17251600},{"timestamp":1690205400,"date":"2023-07-24","index":12292,"close":183.89,"high":185.75,"low":183.3,"open":184.58,"volume":4318500}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":12293,"close":186.08,"high":188.12,"low":184.8,"open":185,"volume":6267800},{"timestamp":1690378200,"date":"2023-07-26","index":12294,"close":176,"high":177.7,"low":174.21,"open":176.89,"volume":11905100},{"timestamp":1690464600,"date":"2023-07-27","index":12295,"close":177.72,"high":181.14,"low":176.24,"open":178.31,"volume":8300400},{"timestamp":1690551000,"date":"2023-07-28","index":12296,"close":178.37,"high":179.53,"low":176.93,"open":178.5,"volume":7540400},{"timestamp":1690810200,"date":"2023-07-31","index":12297,"close":180,"high":180.4,"low":178.33,"open":178.51,"volume":4065200},{"timestamp":1690896600,"date":"2023-08-01","index":12298,"close":178.37,"high":179.47,"low":177.69,"open":179,"volume":4028700},{"timestamp":1690983000,"date":"2023-08-02","index":12299,"close":172.44,"high":176.68,"low":171.71,"open":176.25,"volume":6914500},{"timestamp":1691069400,"date":"2023-08-03","index":12300,"close":171.8,"high":172.26,"low":169.64,"open":170.45,"volume":4515200},{"timestamp":1691155800,"date":"2023-08-04","index":12301,"close":168.44,"high":170.88,"low":167.11,"open":169.6,"volume":6052800},{"timestamp":1691415000,"date":"2023-08-07","index":12302,"close":168.96,"high":169.82,"low":166.94,"open":169.37,"volume":4315700},{"timestamp":1691501400,"date":"2023-08-08","index":12303,"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":12220,"close":179.42,"high":179.73,"low":176.21,"open":176.95,"volume":3488500},{"timestamp":1681219800,"date":"2023-04-11","index":12221,"close":179.87,"high":181.38,"low":179.5,"open":180.74,"volume":3296900},{"timestamp":1681306200,"date":"2023-04-12","index":12222,"close":177.55,"high":181.2,"low":177.22,"open":181.2,"volume":3559400},{"timestamp":1681392600,"date":"2023-04-13","index":12223,"close":179.11,"high":179.88,"low":175.45,"open":176.61,"volume":3264200},{"timestamp":1681479000,"date":"2023-04-14","index":12224,"close":178.98,"high":180.54,"low":177.25,"open":178.91,"volume":2741900},{"timestamp":1681738200,"date":"2023-04-17","index":12225,"close":180.05,"high":180.55,"low":177.78,"open":178.28,"volume":2845800},{"timestamp":1681824600,"date":"2023-04-18","index":12226,"close":180.32,"high":181.73,"low":179.2,"open":181.01,"volume":2774700},{"timestamp":1681911000,"date":"2023-04-19","index":12227,"close":177.08,"high":179.46,"low":176.96,"open":179.13,"volume":3093900},{"timestamp":1681997400,"date":"2023-04-20","index":12228,"close":176.62,"high":178.31,"low":173.53,"open":174.42,"volume":4710800},{"timestamp":1682083800,"date":"2023-04-21","index":12229,"close":177.02,"high":177.56,"low":174.86,"open":175.6,"volume":6792000},{"timestamp":1682343000,"date":"2023-04-24","index":12230,"close":175.9,"high":177.43,"low":175.34,"open":177.14,"volume":3360100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":12231,"close":169.39,"high":176.04,"low":169.34,"open":175.59,"volume":7136000},{"timestamp":1682515800,"date":"2023-04-26","index":12232,"close":164.46,"high":170.97,"low":163.66,"open":170.97,"volume":8647500},{"timestamp":1682602200,"date":"2023-04-27","index":12233,"close":165.27,"high":165.61,"low":161.1,"open":162.73,"volume":6697900},{"timestamp":1682688600,"date":"2023-04-28","index":12234,"close":167.2,"high":167.52,"low":164.85,"open":164.85,"volume":6574400},{"timestamp":1682947800,"date":"2023-05-01","index":12235,"close":166.68,"high":168.3,"low":166.12,"open":168.21,"volume":4831200},{"timestamp":1683034200,"date":"2023-05-02","index":12236,"close":163.94,"high":167.49,"low":162.79,"open":166.34,"volume":7312400},{"timestamp":1683120600,"date":"2023-05-03","index":12237,"close":163.35,"high":165.99,"low":163.27,"open":164.92,"volume":4398800},{"timestamp":1683207000,"date":"2023-05-04","index":12238,"close":162.3,"high":163.87,"low":161.36,"open":163.39,"volume":4309000},{"timestamp":1683293400,"date":"2023-05-05","index":12239,"close":165.82,"high":166.01,"low":161.21,"open":161.46,"volume":5494700},{"timestamp":1683552600,"date":"2023-05-08","index":12240,"close":164.22,"high":166.6,"low":163.39,"open":165.82,"volume":3831300},{"timestamp":1683639000,"date":"2023-05-09","index":12241,"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":12157,"close":175.16,"high":176.16,"low":167.42,"open":169.62,"volume":6725900},{"timestamp":1673274600,"date":"2023-01-09","index":12158,"close":176.68,"high":180.38,"low":176.32,"open":177.15,"volume":5733900},{"timestamp":1673361000,"date":"2023-01-10","index":12159,"close":178.4,"high":179.62,"low":175.83,"open":176.63,"volume":4267700},{"timestamp":1673447400,"date":"2023-01-11","index":12160,"close":178.87,"high":179.05,"low":176.93,"open":178.22,"volume":5013900},{"timestamp":1673533800,"date":"2023-01-12","index":12161,"close":178.13,"high":181.17,"low":176.99,"open":179.72,"volume":4324900},{"timestamp":1673620200,"date":"2023-01-13","index":12162,"close":179.01,"high":179.11,"low":176.22,"open":177.07,"volume":3736700},{"timestamp":1673965800,"date":"2023-01-17","index":12163,"close":175.4,"high":179.82,"low":175.3,"open":178.8,"volume":5659400},{"timestamp":1674052200,"date":"2023-01-18","index":12164,"close":173.76,"high":177.32,"low":173.59,"open":176.37,"volume":5874300},{"timestamp":1674138600,"date":"2023-01-19","index":12165,"close":170.93,"high":173.73,"low":169.62,"open":173.38,"volume":5995700},{"timestamp":1674225000,"date":"2023-01-20","index":12166,"close":173,"high":173.59,"low":169.75,"open":172.44,"volume":7569900},{"timestamp":1674484200,"date":"2023-01-23","index":12167,"close":178.17,"high":179.02,"low":172.56,"open":173.65,"volume":7847600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12168,"close":177.04,"high":178.52,"low":175.34,"open":176.75,"volume":5351600},{"timestamp":1674657000,"date":"2023-01-25","index":12169,"close":175.04,"high":178.21,"low":171.5,"open":176.63,"volume":6720700},{"timestamp":1674743400,"date":"2023-01-26","index":12170,"close":174.1,"high":175.27,"low":171.79,"open":175.27,"volume":6287900},{"timestamp":1674829800,"date":"2023-01-27","index":12171,"close":175.24,"high":177.31,"low":171.87,"open":172.53,"volume":6074900},{"timestamp":1675089000,"date":"2023-01-30","index":12172,"close":173.13,"high":175.18,"low":172.21,"open":172.34,"volume":5048900},{"timestamp":1675175400,"date":"2023-01-31","index":12173,"close":177.21,"high":177.3,"low":172.98,"open":173.17,"volume":5852400},{"timestamp":1675261800,"date":"2023-02-01","index":12174,"close":182.1,"high":183.69,"low":176.76,"open":177,"volume":7835800},{"timestamp":1675348200,"date":"2023-02-02","index":12175,"close":184.72,"high":185.45,"low":175.75,"open":183.87,"volume":11667100},{"timestamp":1675434600,"date":"2023-02-03","index":12176,"close":182.29,"high":185.24,"low":181.59,"open":181.69,"volume":5732200},{"timestamp":1675693800,"date":"2023-02-06","index":12177,"close":181,"high":182.58,"low":179.44,"open":180.51,"volume":4385700},{"timestamp":1675780200,"date":"2023-02-07","index":12178,"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":12096,"close":156.79,"high":159.61,"low":154.15,"open":159.55,"volume":6573600},{"timestamp":1665495000,"date":"2022-10-11","index":12097,"close":153.45,"high":155.34,"low":151.4,"open":154.61,"volume":9526900},{"timestamp":1665581400,"date":"2022-10-12","index":12098,"close":151.55,"high":153.8,"low":151.47,"open":153.36,"volume":4526100},{"timestamp":1665667800,"date":"2022-10-13","index":12099,"close":154.34,"high":156.79,"low":145.97,"open":147.61,"volume":7913800},{"timestamp":1665754200,"date":"2022-10-14","index":12100,"close":148.34,"high":156.09,"low":148.09,"open":155.9,"volume":7470600},{"timestamp":1666013400,"date":"2022-10-17","index":12101,"close":150.99,"high":152.5,"low":149.53,"open":152,"volume":5936100},{"timestamp":1666099800,"date":"2022-10-18","index":12102,"close":151.51,"high":155.98,"low":149.54,"open":155.09,"volume":4866600},{"timestamp":1666186200,"date":"2022-10-19","index":12103,"close":152.65,"high":153.02,"low":149.86,"open":150.63,"volume":5060100},{"timestamp":1666272600,"date":"2022-10-20","index":12104,"close":153.72,"high":156.78,"low":152.41,"open":153.89,"volume":6506200},{"timestamp":1666359000,"date":"2022-10-21","index":12105,"close":159.72,"high":160.03,"low":153.94,"open":155.41,"volume":7706200},{"timestamp":1666618200,"date":"2022-10-24","index":12106,"close":161.65,"high":161.99,"low":158.69,"open":160.21,"volume":5467600}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":12107,"close":162.16,"high":164.86,"low":161.19,"open":161.61,"volume":8611200},{"timestamp":1666791000,"date":"2022-10-26","index":12108,"close":157.87,"high":161.16,"low":151.33,"open":152.57,"volume":12964700},{"timestamp":1666877400,"date":"2022-10-27","index":12109,"close":156.76,"high":159.94,"low":155.43,"open":159.8,"volume":7050500},{"timestamp":1666963800,"date":"2022-10-28","index":12110,"close":161.36,"high":161.69,"low":155.49,"open":155.88,"volume":6776100},{"timestamp":1667223000,"date":"2022-10-31","index":12111,"close":160.63,"high":161.55,"low":159.26,"open":160.4,"volume":6298800},{"timestamp":1667309400,"date":"2022-11-01","index":12112,"close":162.9,"high":163.43,"low":160.56,"open":162.24,"volume":4972300},{"timestamp":1667395800,"date":"2022-11-02","index":12113,"close":158.49,"high":166.37,"low":158.28,"open":163.26,"volume":6923900},{"timestamp":1667482200,"date":"2022-11-03","index":12114,"close":156.52,"high":158.61,"low":155.33,"open":156.38,"volume":4555400},{"timestamp":1667568600,"date":"2022-11-04","index":12115,"close":162.65,"high":162.7,"low":158.42,"open":161.61,"volume":6689900},{"timestamp":1667831400,"date":"2022-11-07","index":12116,"close":165.69,"high":166.3,"low":161.55,"open":163.81,"volume":4928300},{"timestamp":1667917800,"date":"2022-11-08","index":12117,"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":12032,"close":153.56,"high":155.02,"low":152.62,"open":154.12,"volume":4051100},{"timestamp":1657632600,"date":"2022-07-12","index":12033,"close":154.46,"high":156.46,"low":153.7,"open":155.97,"volume":4085100},{"timestamp":1657719000,"date":"2022-07-13","index":12034,"close":154.29,"high":155.21,"low":151.67,"open":151.96,"volume":3755400},{"timestamp":1657805400,"date":"2022-07-14","index":12035,"close":157.85,"high":158.34,"low":152.96,"open":154.13,"volume":4758800},{"timestamp":1657891800,"date":"2022-07-15","index":12036,"close":160.54,"high":160.71,"low":157.64,"open":159.2,"volume":7466100},{"timestamp":1658151000,"date":"2022-07-18","index":12037,"close":159.67,"high":162.65,"low":159.02,"open":161.72,"volume":4088700},{"timestamp":1658237400,"date":"2022-07-19","index":12038,"close":164.64,"high":165.68,"low":160.65,"open":161.36,"volume":5390800},{"timestamp":1658323800,"date":"2022-07-20","index":12039,"close":165.33,"high":167.12,"low":162.54,"open":163.89,"volume":5889100},{"timestamp":1658410200,"date":"2022-07-21","index":12040,"close":166.54,"high":166.82,"low":163.68,"open":165.98,"volume":5466700},{"timestamp":1658496600,"date":"2022-07-22","index":12041,"close":163.9,"high":167.71,"low":162.87,"open":167.71,"volume":5269700},{"timestamp":1658755800,"date":"2022-07-25","index":12042,"close":163.2,"high":163.86,"low":161.27,"open":163.8,"volume":4201400}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":12043,"close":160.84,"high":164.18,"low":160.6,"open":164.18,"volume":6080600},{"timestamp":1658928600,"date":"2022-07-27","index":12044,"close":171.54,"high":171.99,"low":165.57,"open":166.78,"volume":11623100},{"timestamp":1659015000,"date":"2022-07-28","index":12045,"close":175.75,"high":175.83,"low":169.59,"open":171.92,"volume":6468800},{"timestamp":1659101400,"date":"2022-07-29","index":12046,"close":178.89,"high":179.27,"low":174.06,"open":174.43,"volume":6624000},{"timestamp":1659360600,"date":"2022-08-01","index":12047,"close":178.8,"high":179.11,"low":176.75,"open":177.94,"volume":4865700},{"timestamp":1659447000,"date":"2022-08-02","index":12048,"close":177.22,"high":179.93,"low":176.45,"open":177.5,"volume":4442500},{"timestamp":1659533400,"date":"2022-08-03","index":12049,"close":183.47,"high":184.13,"low":177.86,"open":178.01,"volume":6201100},{"timestamp":1659619800,"date":"2022-08-04","index":12050,"close":184.91,"high":185.99,"low":183.22,"open":183.77,"volume":4533900},{"timestamp":1659706200,"date":"2022-08-05","index":12051,"close":184.3,"high":184.67,"low":181.58,"open":182.03,"volume":3690100},{"timestamp":1659965400,"date":"2022-08-08","index":12052,"close":182.8,"high":184.46,"low":181.13,"open":182.5,"volume":3547300},{"timestamp":1660051800,"date":"2022-08-09","index":12053,"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":11970,"close":174.11,"high":177.3,"low":173.83,"open":177.19,"volume":4504500},{"timestamp":1649683800,"date":"2022-04-11","index":11971,"close":171.94,"high":174.44,"low":171.78,"open":172.77,"volume":4347800},{"timestamp":1649770200,"date":"2022-04-12","index":11972,"close":173,"high":176.37,"low":172.39,"open":175.42,"volume":4550800},{"timestamp":1649856600,"date":"2022-04-13","index":11973,"close":175.11,"high":175.49,"low":172.41,"open":173.31,"volume":5229100},{"timestamp":1649943000,"date":"2022-04-14","index":11974,"close":173.66,"high":176.11,"low":173.53,"open":174.91,"volume":4578500},{"timestamp":1650288600,"date":"2022-04-18","index":11975,"close":176.56,"high":177.58,"low":173,"open":173,"volume":3564000},{"timestamp":1650375000,"date":"2022-04-19","index":11976,"close":179.06,"high":179.34,"low":175.23,"open":175.41,"volume":4671900},{"timestamp":1650461400,"date":"2022-04-20","index":11977,"close":179.42,"high":183.66,"low":179.08,"open":181.6,"volume":4553700},{"timestamp":1650547800,"date":"2022-04-21","index":11978,"close":177.23,"high":183.24,"low":176.77,"open":181.36,"volume":4735000},{"timestamp":1650634200,"date":"2022-04-22","index":11979,"close":173.31,"high":177.63,"low":172.93,"open":177.31,"volume":6355900},{"timestamp":1650893400,"date":"2022-04-25","index":11980,"close":173.91,"high":175.17,"low":171.67,"open":173.06,"volume":8737600}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":11981,"close":168.44,"high":172.49,"low":168.37,"open":171.43,"volume":9591700},{"timestamp":1651066200,"date":"2022-04-27","index":11982,"close":169.39,"high":171.92,"low":160.5,"open":160.55,"volume":12570400},{"timestamp":1651152600,"date":"2022-04-28","index":11983,"close":175.85,"high":176.88,"low":169.99,"open":170.06,"volume":8233600},{"timestamp":1651239000,"date":"2022-04-29","index":11984,"close":170.25,"high":176.03,"low":169.93,"open":174.04,"volume":6698600},{"timestamp":1651498200,"date":"2022-05-02","index":11985,"close":174,"high":174.12,"low":168.08,"open":170.55,"volume":5851500},{"timestamp":1651584600,"date":"2022-05-03","index":11986,"close":172.54,"high":174.79,"low":172,"open":173.88,"volume":5438600},{"timestamp":1651671000,"date":"2022-05-04","index":11987,"close":176.23,"high":176.87,"low":167.33,"open":173.18,"volume":10311500},{"timestamp":1651757400,"date":"2022-05-05","index":11988,"close":170.28,"high":174.98,"low":168.65,"open":174.4,"volume":7740400},{"timestamp":1651843800,"date":"2022-05-06","index":11989,"close":167.45,"high":170.08,"low":165.74,"open":167.84,"volume":5724800},{"timestamp":1652103000,"date":"2022-05-09","index":11990,"close":164.94,"high":168.46,"low":164.1,"open":166.11,"volume":7929700},{"timestamp":1652189400,"date":"2022-05-10","index":11991,"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":11907,"close":179.44,"high":184.06,"low":178.9,"open":181.97,"volume":7414200},{"timestamp":1641825000,"date":"2022-01-10","index":11908,"close":182.96,"high":183.23,"low":176.88,"open":177.9,"volume":7195800},{"timestamp":1641911400,"date":"2022-01-11","index":11909,"close":184.64,"high":186.08,"low":181.21,"open":182.5,"volume":5239300},{"timestamp":1641997800,"date":"2022-01-12","index":11910,"close":186.03,"high":187.34,"low":184.4,"open":186,"volume":4240100},{"timestamp":1642084200,"date":"2022-01-13","index":11911,"close":184.15,"high":189.63,"low":183.61,"open":188.97,"volume":5361100},{"timestamp":1642170600,"date":"2022-01-14","index":11912,"close":187.01,"high":187.2,"low":183,"open":183.26,"volume":4731400},{"timestamp":1642516200,"date":"2022-01-18","index":11913,"close":182.28,"high":184.36,"low":181.26,"open":183.61,"volume":7382800},{"timestamp":1642602600,"date":"2022-01-19","index":11914,"close":178.3,"high":183.58,"low":178.19,"open":183.44,"volume":5207300},{"timestamp":1642689000,"date":"2022-01-20","index":11915,"close":173.45,"high":180.56,"low":173.38,"open":178.78,"volume":6057800},{"timestamp":1642775400,"date":"2022-01-21","index":11916,"close":175.64,"high":179.55,"low":173.33,"open":174.06,"volume":11527900},{"timestamp":1643034600,"date":"2022-01-24","index":11917,"close":178.34,"high":178.62,"low":171.12,"open":175.78,"volume":11717600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11918,"close":173.96,"high":178.01,"low":173.04,"open":174.91,"volume":8157600},{"timestamp":1643207400,"date":"2022-01-26","index":11919,"close":178.33,"high":183.25,"low":176.18,"open":182.27,"volume":12852700},{"timestamp":1643293800,"date":"2022-01-27","index":11920,"close":174.81,"high":181.02,"low":173.1,"open":180.9,"volume":6752900},{"timestamp":1643380200,"date":"2022-01-28","index":11921,"close":177.29,"high":177.47,"low":169.39,"open":173.81,"volume":7322100},{"timestamp":1643639400,"date":"2022-01-31","index":11922,"close":179.49,"high":179.64,"low":175.84,"open":177.68,"volume":6980800},{"timestamp":1643725800,"date":"2022-02-01","index":11923,"close":181.29,"high":181.67,"low":176.63,"open":179.59,"volume":6233700},{"timestamp":1643812200,"date":"2022-02-02","index":11924,"close":187.84,"high":188.25,"low":181.49,"open":181.55,"volume":8993800},{"timestamp":1643898600,"date":"2022-02-03","index":11925,"close":175.59,"high":186.55,"low":174.88,"open":185.24,"volume":11691400},{"timestamp":1643985000,"date":"2022-02-04","index":11926,"close":171.42,"high":172.77,"low":167.51,"open":172.48,"volume":11408600},{"timestamp":1644244200,"date":"2022-02-07","index":11927,"close":169.95,"high":172.5,"low":168.91,"open":172.48,"volume":6418900},{"timestamp":1644330600,"date":"2022-02-08","index":11928,"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":11845,"close":193.37,"high":196.23,"low":193.31,"open":194.89,"volume":2280200},{"timestamp":1634045400,"date":"2021-10-12","index":11846,"close":188.48,"high":194.23,"low":187.34,"open":193.92,"volume":6225100},{"timestamp":1634131800,"date":"2021-10-13","index":11847,"close":187.1,"high":189.38,"low":186.52,"open":189.16,"volume":3796500},{"timestamp":1634218200,"date":"2021-10-14","index":11848,"close":192.49,"high":192.58,"low":188.93,"open":189.37,"volume":3412800},{"timestamp":1634304600,"date":"2021-10-15","index":11849,"close":194.45,"high":194.8,"low":192.64,"open":192.86,"volume":2648900},{"timestamp":1634563800,"date":"2021-10-18","index":11850,"close":194.91,"high":196.06,"low":191.62,"open":193.17,"volume":2804600},{"timestamp":1634650200,"date":"2021-10-19","index":11851,"close":198.23,"high":198.54,"low":193.84,"open":194.61,"volume":2666100},{"timestamp":1634736600,"date":"2021-10-20","index":11852,"close":199.38,"high":200.02,"low":197.05,"open":198.1,"volume":3043300},{"timestamp":1634823000,"date":"2021-10-21","index":11853,"close":201.29,"high":201.58,"low":199,"open":199.65,"volume":3276300},{"timestamp":1634909400,"date":"2021-10-22","index":11854,"close":199.07,"high":202.22,"low":198.14,"open":201.55,"volume":3649200},{"timestamp":1635168600,"date":"2021-10-25","index":11855,"close":200.2,"high":202.26,"low":199.06,"open":200,"volume":4254900}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11856,"close":196.98,"high":200.4,"low":196.49,"open":200.08,"volume":5837500},{"timestamp":1635341400,"date":"2021-10-27","index":11857,"close":187.1,"high":188.52,"low":183.55,"open":185.64,"volume":10365500},{"timestamp":1635427800,"date":"2021-10-28","index":11858,"close":187.87,"high":189.6,"low":186.23,"open":187.77,"volume":5123000},{"timestamp":1635514200,"date":"2021-10-29","index":11859,"close":187.48,"high":188.36,"low":186.23,"open":186.39,"volume":4552200},{"timestamp":1635773400,"date":"2021-11-01","index":11860,"close":187.47,"high":188.57,"low":186.08,"open":186.73,"volume":4203900},{"timestamp":1635859800,"date":"2021-11-02","index":11861,"close":189.34,"high":189.37,"low":186.11,"open":186.15,"volume":4009600},{"timestamp":1635946200,"date":"2021-11-03","index":11862,"close":189.19,"high":190.11,"low":186.67,"open":188.68,"volume":3666900},{"timestamp":1636032600,"date":"2021-11-04","index":11863,"close":191.11,"high":191.22,"low":188.42,"open":189.5,"volume":4828000},{"timestamp":1636119000,"date":"2021-11-05","index":11864,"close":193.4,"high":195.43,"low":191.82,"open":193.65,"volume":4510500},{"timestamp":1636381800,"date":"2021-11-08","index":11865,"close":192.36,"high":195.38,"low":191.72,"open":194.04,"volume":5213900},{"timestamp":1636468200,"date":"2021-11-09","index":11866,"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":11777,"close":191.2,"high":192.77,"low":189.55,"open":192.58,"volume":2619600},{"timestamp":1625664600,"date":"2021-07-07","index":11778,"close":189.78,"high":192.99,"low":188.98,"open":192.77,"volume":2749500},{"timestamp":1625751000,"date":"2021-07-08","index":11779,"close":188.24,"high":189.3,"low":185.37,"open":187.56,"volume":3146900},{"timestamp":1625837400,"date":"2021-07-09","index":11780,"close":190.27,"high":190.87,"low":187,"open":188.17,"volume":3109200},{"timestamp":1626096600,"date":"2021-07-12","index":11781,"close":191.92,"high":192.02,"low":190.09,"open":190.55,"volume":4069500},{"timestamp":1626183000,"date":"2021-07-13","index":11782,"close":191.2,"high":192.46,"low":190.72,"open":191.23,"volume":2695100},{"timestamp":1626269400,"date":"2021-07-14","index":11783,"close":191.28,"high":194.09,"low":190.73,"open":193,"volume":3590200},{"timestamp":1626355800,"date":"2021-07-15","index":11784,"close":188.26,"high":191.28,"low":187.4,"open":190.47,"volume":4259900},{"timestamp":1626442200,"date":"2021-07-16","index":11785,"close":186.12,"high":190.24,"low":185.73,"open":189.27,"volume":4337500},{"timestamp":1626701400,"date":"2021-07-19","index":11786,"close":186.24,"high":186.33,"low":183.37,"open":184.28,"volume":4181300},{"timestamp":1626787800,"date":"2021-07-20","index":11787,"close":187.77,"high":189.18,"low":185.76,"open":187.06,"volume":4287300}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11788,"close":194.24,"high":194.25,"low":188.45,"open":188.45,"volume":6352800},{"timestamp":1626960600,"date":"2021-07-22","index":11789,"close":183.91,"high":187.66,"low":183.53,"open":185.74,"volume":12673900},{"timestamp":1627047000,"date":"2021-07-23","index":11790,"close":186.85,"high":186.93,"low":182.16,"open":184.19,"volume":5983000},{"timestamp":1627306200,"date":"2021-07-26","index":11791,"close":188.26,"high":188.99,"low":185.31,"open":185.36,"volume":4516600},{"timestamp":1627392600,"date":"2021-07-27","index":11792,"close":185.13,"high":187.84,"low":182.23,"open":187.52,"volume":4649900},{"timestamp":1627479000,"date":"2021-07-28","index":11793,"close":186.85,"high":187.5,"low":185.02,"open":186.32,"volume":2956700},{"timestamp":1627565400,"date":"2021-07-29","index":11794,"close":189.83,"high":190.46,"low":187.46,"open":187.84,"volume":3081800},{"timestamp":1627651800,"date":"2021-07-30","index":11795,"close":190.62,"high":190.95,"low":188.37,"open":188.5,"volume":2521600},{"timestamp":1627911000,"date":"2021-08-02","index":11796,"close":190.72,"high":193.6,"low":190.41,"open":192.4,"volume":2922600},{"timestamp":1627997400,"date":"2021-08-03","index":11797,"close":189.34,"high":191.45,"low":187.44,"open":190.93,"volume":3703400},{"timestamp":1628083800,"date":"2021-08-04","index":11798,"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":11718,"close":192.43,"high":194.72,"low":191.34,"open":192.64,"volume":4504800},{"timestamp":1618320600,"date":"2021-04-13","index":11719,"close":191.24,"high":193,"low":189.76,"open":192.14,"volume":4009300},{"timestamp":1618407000,"date":"2021-04-14","index":11720,"close":190.33,"high":191.5,"low":189.01,"open":190.46,"volume":3555000},{"timestamp":1618493400,"date":"2021-04-15","index":11721,"close":193.17,"high":193.53,"low":190.82,"open":191.93,"volume":4471900},{"timestamp":1618579800,"date":"2021-04-16","index":11722,"close":191.93,"high":194.78,"low":191.64,"open":193.66,"volume":5792900},{"timestamp":1618839000,"date":"2021-04-19","index":11723,"close":187.06,"high":191.1,"low":186.72,"open":190.35,"volume":5334900},{"timestamp":1618925400,"date":"2021-04-20","index":11724,"close":185.27,"high":186.98,"low":184.28,"open":186.98,"volume":4258900},{"timestamp":1619011800,"date":"2021-04-21","index":11725,"close":188.9,"high":189.14,"low":184.96,"open":187.9,"volume":4796500},{"timestamp":1619098200,"date":"2021-04-22","index":11726,"close":185.8,"high":188.79,"low":184.77,"open":186.66,"volume":3853100},{"timestamp":1619184600,"date":"2021-04-23","index":11727,"close":188.82,"high":190.01,"low":186.51,"open":187.02,"volume":3512400},{"timestamp":1619443800,"date":"2021-04-26","index":11728,"close":191.36,"high":192.18,"low":187.89,"open":188.86,"volume":3842300}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11729,"close":190.21,"high":192.51,"low":189.78,"open":191.06,"volume":3864100},{"timestamp":1619616600,"date":"2021-04-28","index":11730,"close":181.82,"high":184,"low":180,"open":181.64,"volume":9434200},{"timestamp":1619703000,"date":"2021-04-29","index":11731,"close":185.82,"high":186.05,"low":182.65,"open":183.63,"volume":4547300},{"timestamp":1619789400,"date":"2021-04-30","index":11732,"close":180.51,"high":182.9,"low":179.13,"open":182.18,"volume":6193600},{"timestamp":1620048600,"date":"2021-05-03","index":11733,"close":178.8,"high":181.8,"low":177.56,"open":181.49,"volume":5136100},{"timestamp":1620135000,"date":"2021-05-04","index":11734,"close":179.03,"high":179.25,"low":175.53,"open":178.26,"volume":5222300},{"timestamp":1620221400,"date":"2021-05-05","index":11735,"close":181.65,"high":183.18,"low":179.48,"open":181.01,"volume":5257100},{"timestamp":1620307800,"date":"2021-05-06","index":11736,"close":184.27,"high":184.84,"low":179.95,"open":181.93,"volume":4525800},{"timestamp":1620394200,"date":"2021-05-07","index":11737,"close":187.76,"high":188.1,"low":185.42,"open":186.7,"volume":4591400},{"timestamp":1620653400,"date":"2021-05-10","index":11738,"close":182.05,"high":187.29,"low":181.82,"open":187.29,"volume":4580400},{"timestamp":1620739800,"date":"2021-05-11","index":11739,"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":11655,"close":171.16,"high":172.75,"low":168.86,"open":171.12,"volume":4556500},{"timestamp":1610375400,"date":"2021-01-11","index":11656,"close":171.31,"high":172.04,"low":169.14,"open":170.24,"volume":4553100},{"timestamp":1610461800,"date":"2021-01-12","index":11657,"close":172.3,"high":173.66,"low":170.97,"open":171.29,"volume":3406600},{"timestamp":1610548200,"date":"2021-01-13","index":11658,"close":171.41,"high":172.85,"low":170.87,"open":172.29,"volume":2953900},{"timestamp":1610634600,"date":"2021-01-14","index":11659,"close":171.71,"high":172.54,"low":170.35,"open":171.1,"volume":3416300},{"timestamp":1610721000,"date":"2021-01-15","index":11660,"close":169.19,"high":171.09,"low":167.57,"open":170.98,"volume":3734600},{"timestamp":1611066600,"date":"2021-01-19","index":11661,"close":174.19,"high":174.7,"low":171.19,"open":171.19,"volume":6277800},{"timestamp":1611153000,"date":"2021-01-20","index":11662,"close":173.33,"high":175.18,"low":172.79,"open":174.84,"volume":4329500},{"timestamp":1611239400,"date":"2021-01-21","index":11663,"close":175.1,"high":175.47,"low":172.11,"open":174.42,"volume":3583900},{"timestamp":1611325800,"date":"2021-01-22","index":11664,"close":172.81,"high":175.45,"low":172.75,"open":174.49,"volume":3736800},{"timestamp":1611585000,"date":"2021-01-25","index":11665,"close":172.92,"high":174.57,"low":170.68,"open":173.37,"volume":5401900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11666,"close":171.47,"high":174.28,"low":171.3,"open":172.07,"volume":5341900},{"timestamp":1611757800,"date":"2021-01-27","index":11667,"close":162.93,"high":167.62,"low":162.04,"open":166.45,"volume":10011200},{"timestamp":1611844200,"date":"2021-01-28","index":11668,"close":169.23,"high":171.1,"low":165.14,"open":167.88,"volume":6796600},{"timestamp":1611930600,"date":"2021-01-29","index":11669,"close":165.69,"high":168,"low":164.02,"open":166.65,"volume":5969800},{"timestamp":1612189800,"date":"2021-02-01","index":11670,"close":172.46,"high":173,"low":167.02,"open":167.36,"volume":5715600},{"timestamp":1612276200,"date":"2021-02-02","index":11671,"close":174.75,"high":175.7,"low":172.01,"open":173.05,"volume":4861200},{"timestamp":1612362600,"date":"2021-02-03","index":11672,"close":168.58,"high":175.26,"low":168.5,"open":174.78,"volume":5019200},{"timestamp":1612449000,"date":"2021-02-04","index":11673,"close":172,"high":172.12,"low":168.06,"open":169.96,"volume":3519800},{"timestamp":1612535400,"date":"2021-02-05","index":11674,"close":169.93,"high":173.18,"low":168.06,"open":172.8,"volume":4045000},{"timestamp":1612794600,"date":"2021-02-08","index":11675,"close":175.12,"high":175.39,"low":170.84,"open":171.34,"volume":4597600},{"timestamp":1612881000,"date":"2021-02-09","index":11676,"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":11589,"close":144.08,"high":144.23,"low":141.57,"open":142.29,"volume":3052800},{"timestamp":1601991000,"date":"2020-10-06","index":11590,"close":143.85,"high":147.14,"low":142.97,"open":143.85,"volume":3418700},{"timestamp":1602077400,"date":"2020-10-07","index":11591,"close":146.75,"high":147.29,"low":144.81,"open":145.34,"volume":2845500},{"timestamp":1602163800,"date":"2020-10-08","index":11592,"close":148.06,"high":148.31,"low":146.56,"open":146.83,"volume":2323700},{"timestamp":1602250200,"date":"2020-10-09","index":11593,"close":150.91,"high":151.52,"low":148.85,"open":150.08,"volume":4209800},{"timestamp":1602509400,"date":"2020-10-12","index":11594,"close":154.9,"high":155.76,"low":151.83,"open":152.58,"volume":5147800},{"timestamp":1602595800,"date":"2020-10-13","index":11595,"close":154.49,"high":155.88,"low":153.68,"open":155.11,"volume":3524000},{"timestamp":1602682200,"date":"2020-10-14","index":11596,"close":152.77,"high":154.73,"low":152.18,"open":154.5,"volume":3267400},{"timestamp":1602768600,"date":"2020-10-15","index":11597,"close":152.55,"high":153.05,"low":150.86,"open":151.82,"volume":2936000},{"timestamp":1602855000,"date":"2020-10-16","index":11598,"close":153.12,"high":154.92,"low":152.73,"open":153.97,"volume":4599700},{"timestamp":1603114200,"date":"2020-10-19","index":11599,"close":150.76,"high":154.92,"low":150.26,"open":153.28,"volume":4225400}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11600,"close":150.83,"high":152.24,"low":149.69,"open":151.79,"volume":3916100},{"timestamp":1603287000,"date":"2020-10-21","index":11601,"close":146.13,"high":149.46,"low":144.66,"open":149.1,"volume":6700600},{"timestamp":1603373400,"date":"2020-10-22","index":11602,"close":148.22,"high":148.88,"low":145.83,"open":146.82,"volume":3167200},{"timestamp":1603459800,"date":"2020-10-23","index":11603,"close":149.96,"high":150,"low":148.32,"open":148.42,"volume":3509100},{"timestamp":1603719000,"date":"2020-10-26","index":11604,"close":145.95,"high":148.5,"low":144.22,"open":148.2,"volume":4290700},{"timestamp":1603805400,"date":"2020-10-27","index":11605,"close":147.12,"high":148.33,"low":146.55,"open":147.63,"volume":4102400},{"timestamp":1603891800,"date":"2020-10-28","index":11606,"close":143,"high":145.86,"low":141.76,"open":144.7,"volume":7413600},{"timestamp":1603978200,"date":"2020-10-29","index":11607,"close":146.19,"high":147.31,"low":141.33,"open":141.69,"volume":5600400},{"timestamp":1604064600,"date":"2020-10-30","index":11608,"close":144.59,"high":145.95,"low":142.53,"open":145,"volume":5427000},{"timestamp":1604327400,"date":"2020-11-02","index":11609,"close":145.6,"high":146.9,"low":144.22,"open":146.46,"volume":3756600},{"timestamp":1604413800,"date":"2020-11-03","index":11610,"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":11525,"close":129.53,"high":130.53,"low":126.2,"open":127.51,"volume":4957000},{"timestamp":1594128600,"date":"2020-07-07","index":11526,"close":128.6,"high":129.47,"low":128.25,"open":128.73,"volume":3778200},{"timestamp":1594215000,"date":"2020-07-08","index":11527,"close":129.26,"high":129.74,"low":127.69,"open":129.67,"volume":3584300},{"timestamp":1594301400,"date":"2020-07-09","index":11528,"close":130.43,"high":131.99,"low":126.9,"open":128.79,"volume":4977300},{"timestamp":1594387800,"date":"2020-07-10","index":11529,"close":130.53,"high":131.24,"low":128.96,"open":130.22,"volume":2659200},{"timestamp":1594647000,"date":"2020-07-13","index":11530,"close":128.82,"high":133.59,"low":128.49,"open":132,"volume":4861600},{"timestamp":1594733400,"date":"2020-07-14","index":11531,"close":131.89,"high":132.23,"low":126.71,"open":127.79,"volume":4247500},{"timestamp":1594819800,"date":"2020-07-15","index":11532,"close":132.15,"high":132.45,"low":130.09,"open":131.43,"volume":3625100},{"timestamp":1594906200,"date":"2020-07-16","index":11533,"close":132.18,"high":132.69,"low":130.51,"open":130.85,"volume":3337600},{"timestamp":1594992600,"date":"2020-07-17","index":11534,"close":133.89,"high":135,"low":132.25,"open":133.51,"volume":4666100},{"timestamp":1595251800,"date":"2020-07-20","index":11535,"close":136.58,"high":137,"low":133.19,"open":134.2,"volume":4623100}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":11536,"close":135.48,"high":137.65,"low":135.26,"open":137.09,"volume":7715800},{"timestamp":1595424600,"date":"2020-07-22","index":11537,"close":132.53,"high":135.18,"low":130.49,"open":134.6,"volume":10911900},{"timestamp":1595511000,"date":"2020-07-23","index":11538,"close":129.04,"high":133.15,"low":128.32,"open":133,"volume":7793500},{"timestamp":1595597400,"date":"2020-07-24","index":11539,"close":129.63,"high":131.97,"low":128.11,"open":129.75,"volume":5077100},{"timestamp":1595856600,"date":"2020-07-27","index":11540,"close":132.12,"high":132.33,"low":130.04,"open":130.35,"volume":3874500},{"timestamp":1595943000,"date":"2020-07-28","index":11541,"close":130.13,"high":131.81,"low":129.72,"open":130.9,"volume":3545300},{"timestamp":1596029400,"date":"2020-07-29","index":11542,"close":131.64,"high":132.3,"low":130.59,"open":130.93,"volume":2818300},{"timestamp":1596115800,"date":"2020-07-30","index":11543,"close":128.89,"high":129.87,"low":127.74,"open":128.45,"volume":4146900},{"timestamp":1596202200,"date":"2020-07-31","index":11544,"close":127.55,"high":128.6,"low":125.43,"open":128.35,"volume":8044000},{"timestamp":1596461400,"date":"2020-08-03","index":11545,"close":129.32,"high":129.5,"low":127.68,"open":128.15,"volume":4311800},{"timestamp":1596547800,"date":"2020-08-04","index":11546,"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":11462,"close":99.98,"high":103.64,"low":98.85,"open":102.44,"volume":6587300},{"timestamp":1586179800,"date":"2020-04-06","index":11463,"close":108.96,"high":109.56,"low":103.51,"open":104.58,"volume":7189500},{"timestamp":1586266200,"date":"2020-04-07","index":11464,"close":106.26,"high":112.93,"low":105.83,"open":111.69,"volume":7762200},{"timestamp":1586352600,"date":"2020-04-08","index":11465,"close":110.17,"high":110.67,"low":106.22,"open":108.19,"volume":5426500},{"timestamp":1586439000,"date":"2020-04-09","index":11466,"close":107.69,"high":112.21,"low":107.08,"open":111,"volume":5902300},{"timestamp":1586784600,"date":"2020-04-13","index":11467,"close":107.67,"high":108.45,"low":105.3,"open":105.5,"volume":5209400},{"timestamp":1586871000,"date":"2020-04-14","index":11468,"close":110.95,"high":111.43,"low":108.97,"open":109.52,"volume":8142400},{"timestamp":1586957400,"date":"2020-04-15","index":11469,"close":107.98,"high":109.14,"low":106.76,"open":109.08,"volume":5381300},{"timestamp":1587043800,"date":"2020-04-16","index":11470,"close":111.39,"high":111.91,"low":107.81,"open":109.42,"volume":5777700},{"timestamp":1587130200,"date":"2020-04-17","index":11471,"close":113.55,"high":114.06,"low":110.73,"open":111.61,"volume":6100000},{"timestamp":1587389400,"date":"2020-04-20","index":11472,"close":111.53,"high":115.12,"low":111.3,"open":111.52,"volume":7957200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":11473,"close":106.84,"high":110.75,"low":106.5,"open":110.2,"volume":8799800},{"timestamp":1587562200,"date":"2020-04-22","index":11474,"close":111.98,"high":112.46,"low":108.61,"open":109.68,"volume":10961000},{"timestamp":1587648600,"date":"2020-04-23","index":11475,"close":110.46,"high":113.9,"low":110.18,"open":111.74,"volume":5374000},{"timestamp":1587735000,"date":"2020-04-24","index":11476,"close":113.93,"high":114,"low":111.04,"open":111.35,"volume":5570200},{"timestamp":1587994200,"date":"2020-04-27","index":11477,"close":115.78,"high":116.24,"low":113.02,"open":114,"volume":4728000},{"timestamp":1588080600,"date":"2020-04-28","index":11478,"close":114.24,"high":119.81,"low":114.07,"open":118.12,"volume":5762300},{"timestamp":1588167000,"date":"2020-04-29","index":11479,"close":119.4,"high":119.68,"low":115.87,"open":115.93,"volume":4936900},{"timestamp":1588253400,"date":"2020-04-30","index":11480,"close":116.07,"high":117.99,"low":115.19,"open":117.54,"volume":5781000},{"timestamp":1588339800,"date":"2020-05-01","index":11481,"close":109.71,"high":113.25,"low":109.45,"open":112.38,"volume":5839800},{"timestamp":1588599000,"date":"2020-05-04","index":11482,"close":110.5,"high":110.66,"low":107.84,"open":108.92,"volume":4987000},{"timestamp":1588685400,"date":"2020-05-05","index":11483,"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":11400,"close":126.96,"high":127.33,"low":125.9,"open":127.06,"volume":4345400},{"timestamp":1578407400,"date":"2020-01-07","index":11401,"close":129.41,"high":130.9,"low":128.42,"open":129.15,"volume":7184100},{"timestamp":1578493800,"date":"2020-01-08","index":11402,"close":129.76,"high":130.57,"low":129.06,"open":129.34,"volume":3546900},{"timestamp":1578580200,"date":"2020-01-09","index":11403,"close":131.33,"high":131.74,"low":130.24,"open":130.7,"volume":3526600},{"timestamp":1578666600,"date":"2020-01-10","index":11404,"close":130,"high":131.81,"low":129.82,"open":131.81,"volume":3234000},{"timestamp":1578925800,"date":"2020-01-13","index":11405,"close":129.95,"high":130.74,"low":129.77,"open":130.57,"volume":4313200},{"timestamp":1579012200,"date":"2020-01-14","index":11406,"close":130.67,"high":131.86,"low":129.83,"open":129.95,"volume":4626200},{"timestamp":1579098600,"date":"2020-01-15","index":11407,"close":129.17,"high":130.43,"low":128.86,"open":130.43,"volume":3392300},{"timestamp":1579185000,"date":"2020-01-16","index":11408,"close":130.16,"high":130.23,"low":129.35,"open":130,"volume":5475900},{"timestamp":1579271400,"date":"2020-01-17","index":11409,"close":131.7,"high":132.04,"low":130.44,"open":130.76,"volume":5487100},{"timestamp":1579617000,"date":"2020-01-21","index":11410,"close":130.86,"high":132.19,"low":130.58,"open":131.09,"volume":8631500}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11411,"close":133.34,"high":135.7,"low":131.82,"open":132.02,"volume":8899700},{"timestamp":1579789800,"date":"2020-01-23","index":11412,"close":134.25,"high":134.41,"low":129.65,"open":131.42,"volume":8598700},{"timestamp":1579876200,"date":"2020-01-24","index":11413,"close":130.52,"high":135.44,"low":129.75,"open":134.8,"volume":5606800},{"timestamp":1580135400,"date":"2020-01-27","index":11414,"close":126.31,"high":129.25,"low":126.24,"open":128.65,"volume":5890900},{"timestamp":1580221800,"date":"2020-01-28","index":11415,"close":128.04,"high":128.31,"low":126.76,"open":127.15,"volume":4397500},{"timestamp":1580308200,"date":"2020-01-29","index":11416,"close":125.49,"high":128.51,"low":125.44,"open":127.55,"volume":4535000},{"timestamp":1580394600,"date":"2020-01-30","index":11417,"close":124.42,"high":124.67,"low":122.22,"open":123.22,"volume":5521300},{"timestamp":1580481000,"date":"2020-01-31","index":11418,"close":120.65,"high":123.64,"low":119.96,"open":123.36,"volume":5782500},{"timestamp":1580740200,"date":"2020-02-03","index":11419,"close":123.4,"high":123.68,"low":121.06,"open":121.06,"volume":5396400},{"timestamp":1580826600,"date":"2020-02-04","index":11420,"close":126.47,"high":127.32,"low":125.36,"open":126,"volume":4434700},{"timestamp":1580913000,"date":"2020-02-05","index":11421,"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":11338,"close":128.85,"high":130.49,"low":128.74,"open":130.04,"volume":2426200},{"timestamp":1570541400,"date":"2019-10-08","index":11339,"close":124.98,"high":127.87,"low":123.63,"open":127.42,"volume":4769100},{"timestamp":1570627800,"date":"2019-10-09","index":11340,"close":127.44,"high":128.18,"low":126.32,"open":126.75,"volume":2884800},{"timestamp":1570714200,"date":"2019-10-10","index":11341,"close":127.73,"high":129.37,"low":127.1,"open":127.86,"volume":2679300},{"timestamp":1570800600,"date":"2019-10-11","index":11342,"close":130.09,"high":131.76,"low":129.56,"open":130.1,"volume":4717200},{"timestamp":1571059800,"date":"2019-10-14","index":11343,"close":129.75,"high":129.94,"low":129.07,"open":129.58,"volume":2292900},{"timestamp":1571146200,"date":"2019-10-15","index":11344,"close":131.69,"high":132.2,"low":129.79,"open":130.28,"volume":2955400},{"timestamp":1571232600,"date":"2019-10-16","index":11345,"close":129.5,"high":131.45,"low":129.19,"open":130.83,"volume":4537600},{"timestamp":1571319000,"date":"2019-10-17","index":11346,"close":130.13,"high":131.39,"low":128.81,"open":130.9,"volume":3003500},{"timestamp":1571405400,"date":"2019-10-18","index":11347,"close":129.46,"high":130.42,"low":128.55,"open":129.79,"volume":4126000},{"timestamp":1571664600,"date":"2019-10-21","index":11348,"close":130.93,"high":131.02,"low":129.65,"open":130.74,"volume":3355100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":11349,"close":128.57,"high":131.1,"low":128.23,"open":130.27,"volume":5518900},{"timestamp":1571837400,"date":"2019-10-23","index":11350,"close":118.95,"high":121.62,"low":115.87,"open":116.8,"volume":18450000},{"timestamp":1571923800,"date":"2019-10-24","index":11351,"close":118.41,"high":120.29,"low":117.32,"open":118.81,"volume":6205400},{"timestamp":1572010200,"date":"2019-10-25","index":11352,"close":120.51,"high":120.69,"low":118.51,"open":118.51,"volume":4788200},{"timestamp":1572269400,"date":"2019-10-28","index":11353,"close":120,"high":122.1,"low":119.24,"open":121.06,"volume":6492900},{"timestamp":1572355800,"date":"2019-10-29","index":11354,"close":120.29,"high":120.92,"low":119.52,"open":120.52,"volume":4622200},{"timestamp":1572442200,"date":"2019-10-30","index":11355,"close":117.79,"high":120.07,"low":117.58,"open":119.73,"volume":5276200},{"timestamp":1572528600,"date":"2019-10-31","index":11356,"close":117.99,"high":118.31,"low":116.49,"open":117.65,"volume":4778400},{"timestamp":1572615000,"date":"2019-11-01","index":11357,"close":118.04,"high":119.59,"low":117.87,"open":119.19,"volume":4430100},{"timestamp":1572877800,"date":"2019-11-04","index":11358,"close":120.97,"high":121.41,"low":119.48,"open":119.92,"volume":5175400},{"timestamp":1572964200,"date":"2019-11-05","index":11359,"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":11274,"close":114.93,"high":115.82,"low":114.68,"open":115.19,"volume":2974500},{"timestamp":1562679000,"date":"2019-07-09","index":11275,"close":115.78,"high":115.92,"low":114.39,"open":114.6,"volume":2754000},{"timestamp":1562765400,"date":"2019-07-10","index":11276,"close":116.64,"high":118.45,"low":116.19,"open":116.62,"volume":3531800},{"timestamp":1562851800,"date":"2019-07-11","index":11277,"close":116.72,"high":116.98,"low":115.89,"open":116.6,"volume":3044700},{"timestamp":1562938200,"date":"2019-07-12","index":11278,"close":118.32,"high":118.4,"low":116.66,"open":117.65,"volume":2292500},{"timestamp":1563197400,"date":"2019-07-15","index":11279,"close":119.84,"high":120,"low":118.49,"open":118.5,"volume":4020600},{"timestamp":1563283800,"date":"2019-07-16","index":11280,"close":118.68,"high":119.05,"low":117.54,"open":118.5,"volume":4588800},{"timestamp":1563370200,"date":"2019-07-17","index":11281,"close":117.18,"high":118.49,"low":116.76,"open":118.44,"volume":4027700},{"timestamp":1563456600,"date":"2019-07-18","index":11282,"close":118.57,"high":118.72,"low":117.01,"open":117.49,"volume":2913000},{"timestamp":1563543000,"date":"2019-07-19","index":11283,"close":117.26,"high":119,"low":117.04,"open":118.75,"volume":5596300},{"timestamp":1563802200,"date":"2019-07-22","index":11284,"close":118.18,"high":118.49,"low":117.57,"open":117.98,"volume":3862700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":11285,"close":120.07,"high":120.35,"low":118.55,"open":119.2,"volume":7146900},{"timestamp":1563975000,"date":"2019-07-24","index":11286,"close":129,"high":129.8,"low":125.96,"open":126.5,"volume":16553300},{"timestamp":1564061400,"date":"2019-07-25","index":11287,"close":127.35,"high":128.8,"low":126.57,"open":128.59,"volume":8504500},{"timestamp":1564147800,"date":"2019-07-26","index":11288,"close":128.16,"high":128.93,"low":127.31,"open":127.82,"volume":5282300},{"timestamp":1564407000,"date":"2019-07-29","index":11289,"close":129.97,"high":130.37,"low":127.93,"open":128.2,"volume":6070100},{"timestamp":1564493400,"date":"2019-07-30","index":11290,"close":128.54,"high":128.97,"low":127.49,"open":128.19,"volume":3487300},{"timestamp":1564579800,"date":"2019-07-31","index":11291,"close":125.01,"high":128.57,"low":123.04,"open":127.82,"volume":6601600},{"timestamp":1564666200,"date":"2019-08-01","index":11292,"close":123.45,"high":128.73,"low":123.23,"open":125.6,"volume":7979300},{"timestamp":1564752600,"date":"2019-08-02","index":11293,"close":121.82,"high":124.35,"low":121.07,"open":123.19,"volume":7368400},{"timestamp":1565011800,"date":"2019-08-05","index":11294,"close":116.93,"high":119.29,"low":116.22,"open":119.22,"volume":8689800},{"timestamp":1565098200,"date":"2019-08-06","index":11295,"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":11211,"close":113.63,"high":114.12,"low":113.31,"open":113.81,"volume":3318300},{"timestamp":1554730200,"date":"2019-04-08","index":11212,"close":115.22,"high":115.42,"low":113.32,"open":113.8,"volume":4580800},{"timestamp":1554816600,"date":"2019-04-09","index":11213,"close":113.94,"high":114.67,"low":113.25,"open":114.55,"volume":4648200},{"timestamp":1554903000,"date":"2019-04-10","index":11214,"close":114.92,"high":115.19,"low":113.54,"open":113.88,"volume":3013300},{"timestamp":1554989400,"date":"2019-04-11","index":11215,"close":114.88,"high":115.43,"low":114.13,"open":115.06,"volume":2799300},{"timestamp":1555075800,"date":"2019-04-12","index":11216,"close":116.76,"high":117.03,"low":115.78,"open":115.78,"volume":4881100},{"timestamp":1555335000,"date":"2019-04-15","index":11217,"close":115.09,"high":117.37,"low":114.02,"open":116.61,"volume":4265100},{"timestamp":1555421400,"date":"2019-04-16","index":11218,"close":116.37,"high":116.85,"low":115.63,"open":115.84,"volume":4133700},{"timestamp":1555507800,"date":"2019-04-17","index":11219,"close":115.6,"high":117.85,"low":114.91,"open":116.97,"volume":6227500},{"timestamp":1555594200,"date":"2019-04-18","index":11220,"close":115.51,"high":116.18,"low":115.13,"open":116.18,"volume":4195800},{"timestamp":1555939800,"date":"2019-04-22","index":11221,"close":114.95,"high":115.15,"low":113.65,"open":114.53,"volume":3691200}],"post":[{"timestamp":1556026200,"date":"2019-04-23","index":11222,"close":116.38,"high":116.53,"low":114.52,"open":115.4,"volume":7547400},{"timestamp":1556112600,"date":"2019-04-24","index":11223,"close":118.43,"high":119.32,"low":114.85,"open":115,"volume":14483900},{"timestamp":1556199000,"date":"2019-04-25","index":11224,"close":117.17,"high":118.42,"low":115.65,"open":117.84,"volume":5315400},{"timestamp":1556285400,"date":"2019-04-26","index":11225,"close":117.21,"high":117.25,"low":115.31,"open":116,"volume":3582600},{"timestamp":1556544600,"date":"2019-04-29","index":11226,"close":116.7,"high":117.34,"low":116,"open":116.73,"volume":3407600},{"timestamp":1556631000,"date":"2019-04-30","index":11227,"close":117.83,"high":118.37,"low":116.66,"open":116.88,"volume":4533200},{"timestamp":1556717400,"date":"2019-05-01","index":11228,"close":116.29,"high":118.92,"low":116.2,"open":118.06,"volume":3335800},{"timestamp":1556803800,"date":"2019-05-02","index":11229,"close":117.46,"high":118.57,"low":116.28,"open":116.4,"volume":4532200},{"timestamp":1556890200,"date":"2019-05-03","index":11230,"close":117.47,"high":117.97,"low":116.11,"open":117.46,"volume":3689000},{"timestamp":1557149400,"date":"2019-05-06","index":11231,"close":115.86,"high":116,"low":113.5,"open":114.12,"volume":3974300},{"timestamp":1557235800,"date":"2019-05-07","index":11232,"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":11149,"close":94.5,"high":95.22,"low":92.36,"open":92.8,"volume":5023900},{"timestamp":1546957800,"date":"2019-01-08","index":11150,"close":94.38,"high":95.64,"low":93.03,"open":95.26,"volume":5863500},{"timestamp":1547044200,"date":"2019-01-09","index":11151,"close":96.24,"high":96.49,"low":94.72,"open":95.05,"volume":6909400},{"timestamp":1547130600,"date":"2019-01-10","index":11152,"close":97.72,"high":97.94,"low":95.47,"open":95.76,"volume":6748500},{"timestamp":1547217000,"date":"2019-01-11","index":11153,"close":98.59,"high":99.07,"low":96.81,"open":97.03,"volume":4738800},{"timestamp":1547476200,"date":"2019-01-14","index":11154,"close":96.33,"high":97.82,"low":95.99,"open":97.31,"volume":5060100},{"timestamp":1547562600,"date":"2019-01-15","index":11155,"close":97.63,"high":98.04,"low":96.64,"open":96.99,"volume":4690800},{"timestamp":1547649000,"date":"2019-01-16","index":11156,"close":97.17,"high":98.11,"low":97.03,"open":97.68,"volume":4559500},{"timestamp":1547735400,"date":"2019-01-17","index":11157,"close":97.54,"high":98.44,"low":95.85,"open":96.12,"volume":6872300},{"timestamp":1547821800,"date":"2019-01-18","index":11158,"close":99.42,"high":99.98,"low":97.94,"open":98.44,"volume":6677500},{"timestamp":1548167400,"date":"2019-01-22","index":11159,"close":96.62,"high":98.43,"low":95.82,"open":98.43,"volume":11068600}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":11160,"close":95.49,"high":97.37,"low":94.81,"open":96.87,"volume":10298700},{"timestamp":1548340200,"date":"2019-01-24","index":11161,"close":102.09,"high":102.51,"low":97.8,"open":97.96,"volume":14260300},{"timestamp":1548426600,"date":"2019-01-25","index":11162,"close":104.41,"high":104.87,"low":102.72,"open":102.82,"volume":11041700},{"timestamp":1548685800,"date":"2019-01-28","index":11163,"close":102.68,"high":104.13,"low":101.76,"open":101.88,"volume":7292700},{"timestamp":1548772200,"date":"2019-01-29","index":11164,"close":101.35,"high":103.47,"low":101.31,"open":102.86,"volume":6153100},{"timestamp":1548858600,"date":"2019-01-30","index":11165,"close":102.14,"high":102.63,"low":100.18,"open":101.68,"volume":6430200},{"timestamp":1548945000,"date":"2019-01-31","index":11166,"close":100.68,"high":101.79,"low":100.17,"open":101.02,"volume":8272300},{"timestamp":1549031400,"date":"2019-02-01","index":11167,"close":101.99,"high":102.06,"low":100.26,"open":100.55,"volume":5615000},{"timestamp":1549290600,"date":"2019-02-04","index":11168,"close":101.8,"high":102.34,"low":101.07,"open":101.98,"volume":5761200},{"timestamp":1549377000,"date":"2019-02-05","index":11169,"close":102.32,"high":102.4,"low":100.98,"open":102.21,"volume":6372200},{"timestamp":1549463400,"date":"2019-02-06","index":11170,"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":11088,"close":101.93,"high":103.11,"low":101.17,"open":102.22,"volume":7458500},{"timestamp":1539091800,"date":"2018-10-09","index":11089,"close":102.87,"high":103.15,"low":101.55,"open":101.93,"volume":6041500},{"timestamp":1539178200,"date":"2018-10-10","index":11090,"close":99.24,"high":101.64,"low":98.81,"open":100.56,"volume":11243700},{"timestamp":1539264600,"date":"2018-10-11","index":11091,"close":99.53,"high":102.01,"low":99.01,"open":100.5,"volume":10100300},{"timestamp":1539351000,"date":"2018-10-12","index":11092,"close":101.09,"high":102.45,"low":99.63,"open":102.45,"volume":6889100},{"timestamp":1539610200,"date":"2018-10-15","index":11093,"close":99.43,"high":100.49,"low":98.63,"open":99.7,"volume":6637400},{"timestamp":1539696600,"date":"2018-10-16","index":11094,"close":102.15,"high":102.36,"low":99.69,"open":100.32,"volume":5894100},{"timestamp":1539783000,"date":"2018-10-17","index":11095,"close":101.54,"high":103.17,"low":100.98,"open":102.9,"volume":5061400},{"timestamp":1539869400,"date":"2018-10-18","index":11096,"close":99.54,"high":101.5,"low":98.75,"open":101.5,"volume":9668300},{"timestamp":1539955800,"date":"2018-10-19","index":11097,"close":98.26,"high":100.42,"low":97.3,"open":99.15,"volume":10492500},{"timestamp":1540215000,"date":"2018-10-22","index":11098,"close":99.72,"high":100.47,"low":98.41,"open":98.65,"volume":6881500}],"post":[{"timestamp":1540301400,"date":"2018-10-23","index":11099,"close":100.25,"high":100.47,"low":95.21,"open":97.18,"volume":13925900},{"timestamp":1540387800,"date":"2018-10-24","index":11100,"close":92.01,"high":96.98,"low":91.5,"open":93.25,"volume":25121700},{"timestamp":1540474200,"date":"2018-10-25","index":11101,"close":91.77,"high":93.48,"low":90.8,"open":92.26,"volume":21038900},{"timestamp":1540560600,"date":"2018-10-26","index":11102,"close":90.56,"high":92.07,"low":87.9,"open":89.69,"volume":15855200},{"timestamp":1540819800,"date":"2018-10-29","index":11103,"close":90.18,"high":93.51,"low":88.52,"open":93.08,"volume":9869400},{"timestamp":1540906200,"date":"2018-10-30","index":11104,"close":92.99,"high":93.14,"low":89.72,"open":90.09,"volume":8734300},{"timestamp":1540992600,"date":"2018-10-31","index":11105,"close":92.83,"high":94.43,"low":92.76,"open":94,"volume":10301100},{"timestamp":1541079000,"date":"2018-11-01","index":11106,"close":97.6,"high":97.99,"low":93,"open":93.38,"volume":10972500},{"timestamp":1541165400,"date":"2018-11-02","index":11107,"close":95.06,"high":97.9,"low":93.85,"open":97.76,"volume":10088000},{"timestamp":1541428200,"date":"2018-11-05","index":11108,"close":95.66,"high":96.02,"low":94.25,"open":94.91,"volume":6189400},{"timestamp":1541514600,"date":"2018-11-06","index":11109,"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":11024,"close":112.09,"high":113.5,"low":110.84,"open":113.4,"volume":3658000},{"timestamp":1531229400,"date":"2018-07-10","index":11025,"close":113.73,"high":114.05,"low":112.38,"open":112.63,"volume":4512800},{"timestamp":1531315800,"date":"2018-07-11","index":11026,"close":111.76,"high":113.79,"low":111.52,"open":113.29,"volume":5000200},{"timestamp":1531402200,"date":"2018-07-12","index":11027,"close":115.84,"high":116.69,"low":113.06,"open":113.24,"volume":5818700},{"timestamp":1531488600,"date":"2018-07-13","index":11028,"close":115.14,"high":115.98,"low":114.83,"open":115.53,"volume":2715800},{"timestamp":1531747800,"date":"2018-07-16","index":11029,"close":114.56,"high":115.49,"low":114.42,"open":114.91,"volume":3013700},{"timestamp":1531834200,"date":"2018-07-17","index":11030,"close":115.8,"high":115.86,"low":113.2,"open":113.67,"volume":3915100},{"timestamp":1531920600,"date":"2018-07-18","index":11031,"close":115.68,"high":116.95,"low":114.14,"open":115.5,"volume":5491900},{"timestamp":1532007000,"date":"2018-07-19","index":11032,"close":114.59,"high":115.66,"low":114.23,"open":115.53,"volume":5013900},{"timestamp":1532093400,"date":"2018-07-20","index":11033,"close":115,"high":115.73,"low":114.24,"open":114.97,"volume":4358000},{"timestamp":1532352600,"date":"2018-07-23","index":11034,"close":114.67,"high":114.83,"low":113.04,"open":114.35,"volume":3052800}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":11035,"close":113.8,"high":116.46,"low":113.35,"open":115.06,"volume":4286700},{"timestamp":1532525400,"date":"2018-07-25","index":11036,"close":113.22,"high":114.39,"low":110.03,"open":113.4,"volume":8218400},{"timestamp":1532611800,"date":"2018-07-26","index":11037,"close":113.3,"high":114.46,"low":112.94,"open":113.95,"volume":5520400},{"timestamp":1532698200,"date":"2018-07-27","index":11038,"close":112.6,"high":114.29,"low":112.02,"open":113.3,"volume":4343900},{"timestamp":1532957400,"date":"2018-07-30","index":11039,"close":110.91,"high":112.37,"low":110.7,"open":111.99,"volume":4422500},{"timestamp":1533043800,"date":"2018-07-31","index":11040,"close":111.32,"high":112.59,"low":110.92,"open":111.99,"volume":5206300},{"timestamp":1533130200,"date":"2018-08-01","index":11041,"close":111,"high":111.98,"low":110.33,"open":111.16,"volume":5303000},{"timestamp":1533216600,"date":"2018-08-02","index":11042,"close":112.21,"high":113,"low":110,"open":110.15,"volume":4516700},{"timestamp":1533303000,"date":"2018-08-03","index":11043,"close":112.84,"high":112.98,"low":111.93,"open":112.33,"volume":3337900},{"timestamp":1533562200,"date":"2018-08-06","index":11044,"close":113.11,"high":113.52,"low":112.12,"open":112.28,"volume":2970800},{"timestamp":1533648600,"date":"2018-08-07","index":11045,"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":10961,"close":99.81,"high":102.89,"low":99.6,"open":100.04,"volume":5840900},{"timestamp":1523367000,"date":"2018-04-10","index":10962,"close":102.36,"high":103.07,"low":100.63,"open":101.67,"volume":6011500},{"timestamp":1523453400,"date":"2018-04-11","index":10963,"close":102.34,"high":103.09,"low":101.03,"open":101.41,"volume":3830000},{"timestamp":1523539800,"date":"2018-04-12","index":10964,"close":104.24,"high":104.5,"low":102.93,"open":103.05,"volume":4578300},{"timestamp":1523626200,"date":"2018-04-13","index":10965,"close":102.16,"high":105,"low":101.9,"open":104.95,"volume":3518900},{"timestamp":1523885400,"date":"2018-04-16","index":10966,"close":103.5,"high":104.19,"low":102.62,"open":103.07,"volume":2831500},{"timestamp":1523971800,"date":"2018-04-17","index":10967,"close":105.39,"high":105.7,"low":103.69,"open":104.09,"volume":4001100},{"timestamp":1524058200,"date":"2018-04-18","index":10968,"close":105.35,"high":105.9,"low":104.08,"open":105.07,"volume":3554700},{"timestamp":1524144600,"date":"2018-04-19","index":10969,"close":101.29,"high":103.84,"low":99.91,"open":103.74,"volume":8624900},{"timestamp":1524231000,"date":"2018-04-20","index":10970,"close":99.96,"high":101.63,"low":98.87,"open":100.96,"volume":7858000},{"timestamp":1524490200,"date":"2018-04-23","index":10971,"close":98.09,"high":100.59,"low":98.02,"open":100.59,"volume":5934200}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":10972,"close":98.42,"high":101.22,"low":97.39,"open":99.76,"volume":8420300},{"timestamp":1524663000,"date":"2018-04-25","index":10973,"close":103,"high":104.25,"low":99.76,"open":101.46,"volume":12696000},{"timestamp":1524749400,"date":"2018-04-26","index":10974,"close":102.72,"high":104.32,"low":102.2,"open":104.02,"volume":6672900},{"timestamp":1524835800,"date":"2018-04-27","index":10975,"close":102.51,"high":103.39,"low":100.87,"open":103.17,"volume":5114700},{"timestamp":1525095000,"date":"2018-04-30","index":10976,"close":101.43,"high":104.23,"low":101.33,"open":102.93,"volume":5592700},{"timestamp":1525181400,"date":"2018-05-01","index":10977,"close":103.4,"high":103.47,"low":100.7,"open":101.1,"volume":4234700},{"timestamp":1525267800,"date":"2018-05-02","index":10978,"close":102.96,"high":104.22,"low":101.87,"open":103.28,"volume":5345000},{"timestamp":1525354200,"date":"2018-05-03","index":10979,"close":103.6,"high":104.3,"low":100.35,"open":101.7,"volume":4788900},{"timestamp":1525440600,"date":"2018-05-04","index":10980,"close":104.69,"high":104.75,"low":101.86,"open":102.5,"volume":6168000},{"timestamp":1525699800,"date":"2018-05-07","index":10981,"close":104.51,"high":105.17,"low":103.97,"open":104.99,"volume":4113800},{"timestamp":1525786200,"date":"2018-05-08","index":10982,"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":10898,"close":109.12,"high":109.23,"low":108.29,"open":108.7,"volume":5254900},{"timestamp":1515421800,"date":"2018-01-08","index":10899,"close":109.64,"high":110.37,"low":108.41,"open":108.55,"volume":4549400},{"timestamp":1515508200,"date":"2018-01-09","index":10900,"close":110.39,"high":110.98,"low":109.08,"open":109.62,"volume":4747800},{"timestamp":1515594600,"date":"2018-01-10","index":10901,"close":109.7,"high":109.99,"low":108.21,"open":109.85,"volume":5737400},{"timestamp":1515681000,"date":"2018-01-11","index":10902,"close":110.67,"high":110.76,"low":109.43,"open":110.05,"volume":3903700},{"timestamp":1515767400,"date":"2018-01-12","index":10903,"close":112.72,"high":113,"low":110.58,"open":110.74,"volume":4577800},{"timestamp":1516113000,"date":"2018-01-16","index":10904,"close":112.92,"high":113.91,"low":111.94,"open":113.55,"volume":9251500},{"timestamp":1516199400,"date":"2018-01-17","index":10905,"close":119.16,"high":119.43,"low":113.51,"open":113.95,"volume":6916700},{"timestamp":1516285800,"date":"2018-01-18","index":10906,"close":116.41,"high":119.98,"low":116,"open":119,"volume":7970300},{"timestamp":1516372200,"date":"2018-01-19","index":10907,"close":116.83,"high":117.56,"low":115.71,"open":117.01,"volume":6367300},{"timestamp":1516631400,"date":"2018-01-22","index":10908,"close":119.44,"high":119.48,"low":117.46,"open":117.92,"volume":7217400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":10909,"close":119.89,"high":120.75,"low":118.9,"open":120.02,"volume":8087100},{"timestamp":1516804200,"date":"2018-01-24","index":10910,"close":109.7,"high":114,"low":108.68,"open":111.14,"volume":19223900},{"timestamp":1516890600,"date":"2018-01-25","index":10911,"close":110.15,"high":111.71,"low":109.08,"open":110.86,"volume":8564800},{"timestamp":1516977000,"date":"2018-01-26","index":10912,"close":113.69,"high":114,"low":109.54,"open":110.93,"volume":7801600},{"timestamp":1517236200,"date":"2018-01-29","index":10913,"close":112.65,"high":113.4,"low":111.25,"open":112.47,"volume":6389300},{"timestamp":1517322600,"date":"2018-01-30","index":10914,"close":109.89,"high":111.47,"low":109.3,"open":111.2,"volume":6492900},{"timestamp":1517409000,"date":"2018-01-31","index":10915,"close":109.67,"high":110.99,"low":108.3,"open":110.98,"volume":7362500},{"timestamp":1517495400,"date":"2018-02-01","index":10916,"close":110.08,"high":110.75,"low":108.57,"open":108.75,"volume":5828200},{"timestamp":1517581800,"date":"2018-02-02","index":10917,"close":107.66,"high":110.23,"low":107.52,"open":109.02,"volume":7474400},{"timestamp":1517841000,"date":"2018-02-05","index":10918,"close":104.21,"high":109.12,"low":103.38,"open":107.02,"volume":8460400},{"timestamp":1517927400,"date":"2018-02-06","index":10919,"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":10837,"close":91.58,"high":91.86,"low":91.31,"open":91.61,"volume":1749800},{"timestamp":1507642200,"date":"2017-10-10","index":10838,"close":92.38,"high":92.41,"low":91.47,"open":91.97,"volume":2810500},{"timestamp":1507728600,"date":"2017-10-11","index":10839,"close":92.87,"high":92.92,"low":91.72,"open":91.99,"volume":3161900},{"timestamp":1507815000,"date":"2017-10-12","index":10840,"close":92.62,"high":93.31,"low":92.59,"open":92.88,"volume":3537900},{"timestamp":1507901400,"date":"2017-10-13","index":10841,"close":93.59,"high":93.73,"low":92.8,"open":93.09,"volume":2674800},{"timestamp":1508160600,"date":"2017-10-16","index":10842,"close":94.23,"high":94.41,"low":93.67,"open":94.21,"volume":3111900},{"timestamp":1508247000,"date":"2017-10-17","index":10843,"close":94.27,"high":94.31,"low":93.54,"open":94.17,"volume":3248500},{"timestamp":1508333400,"date":"2017-10-18","index":10844,"close":93.43,"high":94.29,"low":93.2,"open":94.26,"volume":3532400},{"timestamp":1508419800,"date":"2017-10-19","index":10845,"close":93.45,"high":93.64,"low":92.57,"open":92.97,"volume":4164600},{"timestamp":1508506200,"date":"2017-10-20","index":10846,"close":95.18,"high":95.4,"low":94,"open":94.05,"volume":5272400},{"timestamp":1508765400,"date":"2017-10-23","index":10847,"close":96.21,"high":96.74,"low":95.44,"open":96,"volume":7292200}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":10848,"close":96.44,"high":96.62,"low":95.46,"open":96.3,"volume":8061100},{"timestamp":1508938200,"date":"2017-10-25","index":10849,"close":95.82,"high":96.7,"low":94.16,"open":95,"volume":6967100},{"timestamp":1509024600,"date":"2017-10-26","index":10850,"close":96.15,"high":96.94,"low":95.84,"open":96.44,"volume":5556900},{"timestamp":1509111000,"date":"2017-10-27","index":10851,"close":97.5,"high":97.56,"low":95.71,"open":95.94,"volume":5725300},{"timestamp":1509370200,"date":"2017-10-30","index":10852,"close":96.06,"high":97.13,"low":95.92,"open":96.68,"volume":4922400},{"timestamp":1509456600,"date":"2017-10-31","index":10853,"close":96.69,"high":97.04,"low":96.18,"open":96.28,"volume":3770600},{"timestamp":1509543000,"date":"2017-11-01","index":10854,"close":96.35,"high":97.25,"low":95.77,"open":96.97,"volume":3873800},{"timestamp":1509629400,"date":"2017-11-02","index":10855,"close":96.79,"high":96.88,"low":95.6,"open":96.25,"volume":3292200},{"timestamp":1509715800,"date":"2017-11-03","index":10856,"close":97.98,"high":98,"low":96.34,"open":97,"volume":3346700},{"timestamp":1509978600,"date":"2017-11-06","index":10857,"close":98.54,"high":98.67,"low":97.67,"open":97.82,"volume":4391700},{"timestamp":1510065000,"date":"2017-11-07","index":10858,"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":10773,"close":78.78,"high":79.09,"low":77.93,"open":78.43,"volume":3611500},{"timestamp":1499779800,"date":"2017-07-11","index":10774,"close":79.04,"high":79.15,"low":78.28,"open":78.78,"volume":2729200},{"timestamp":1499866200,"date":"2017-07-12","index":10775,"close":80.52,"high":80.54,"low":79.46,"open":79.46,"volume":3891700},{"timestamp":1499952600,"date":"2017-07-13","index":10776,"close":80.54,"high":80.98,"low":80.27,"open":80.41,"volume":3372800},{"timestamp":1500039000,"date":"2017-07-14","index":10777,"close":82,"high":82.11,"low":80.85,"open":80.95,"volume":3654700},{"timestamp":1500298200,"date":"2017-07-17","index":10778,"close":81.66,"high":82,"low":81.48,"open":81.82,"volume":2972700},{"timestamp":1500384600,"date":"2017-07-18","index":10779,"close":82.16,"high":82.21,"low":81.15,"open":81.5,"volume":2773500},{"timestamp":1500471000,"date":"2017-07-19","index":10780,"close":82.16,"high":82.7,"low":81.86,"open":82.49,"volume":3133500},{"timestamp":1500557400,"date":"2017-07-20","index":10781,"close":82.69,"high":82.81,"low":81.86,"open":82.2,"volume":3766700},{"timestamp":1500643800,"date":"2017-07-21","index":10782,"close":81.7,"high":82,"low":81,"open":81.46,"volume":4597600},{"timestamp":1500903000,"date":"2017-07-24","index":10783,"close":80.92,"high":81.87,"low":80.6,"open":81.86,"volume":4350900}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":10784,"close":81.39,"high":81.93,"low":80.58,"open":81.05,"volume":6439700},{"timestamp":1501075800,"date":"2017-07-26","index":10785,"close":82.53,"high":84.24,"low":81.96,"open":83,"volume":6983000},{"timestamp":1501162200,"date":"2017-07-27","index":10786,"close":80.97,"high":82.53,"low":80.09,"open":82.13,"volume":7152200},{"timestamp":1501248600,"date":"2017-07-28","index":10787,"close":80.71,"high":81.04,"low":80.05,"open":80.42,"volume":5228000},{"timestamp":1501507800,"date":"2017-07-31","index":10788,"close":81.38,"high":81.66,"low":80.78,"open":80.83,"volume":5954600},{"timestamp":1501594200,"date":"2017-08-01","index":10789,"close":81.71,"high":81.84,"low":81.02,"open":81.6,"volume":3366100},{"timestamp":1501680600,"date":"2017-08-02","index":10790,"close":81.31,"high":82.01,"low":80.64,"open":82.01,"volume":3179800},{"timestamp":1501767000,"date":"2017-08-03","index":10791,"close":81.36,"high":81.73,"low":80.97,"open":81.3,"volume":2748500},{"timestamp":1501853400,"date":"2017-08-04","index":10792,"close":81.43,"high":81.96,"low":81.25,"open":81.63,"volume":2325200},{"timestamp":1502112600,"date":"2017-08-07","index":10793,"close":82.17,"high":82.2,"low":81.44,"open":81.44,"volume":2827700},{"timestamp":1502199000,"date":"2017-08-08","index":10794,"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":10710,"close":80.53,"high":80.92,"low":80.08,"open":80.3,"volume":2686800},{"timestamp":1491831000,"date":"2017-04-10","index":10711,"close":80.13,"high":80.76,"low":79.92,"open":80.42,"volume":3314700},{"timestamp":1491917400,"date":"2017-04-11","index":10712,"close":79.41,"high":79.88,"low":78.2,"open":79.88,"volume":5321300},{"timestamp":1492003800,"date":"2017-04-12","index":10713,"close":78.48,"high":79.68,"low":78.2,"open":79.48,"volume":6335000},{"timestamp":1492090200,"date":"2017-04-13","index":10714,"close":77.84,"high":79.33,"low":77.83,"open":78.47,"volume":4658300},{"timestamp":1492435800,"date":"2017-04-17","index":10715,"close":78.72,"high":78.75,"low":78.12,"open":78.3,"volume":4462400},{"timestamp":1492522200,"date":"2017-04-18","index":10716,"close":79.61,"high":79.84,"low":78.35,"open":78.51,"volume":4528900},{"timestamp":1492608600,"date":"2017-04-19","index":10717,"close":79.37,"high":80.66,"low":79.28,"open":79.96,"volume":4673700},{"timestamp":1492695000,"date":"2017-04-20","index":10718,"close":80.76,"high":80.89,"low":79.51,"open":79.72,"volume":3586300},{"timestamp":1492781400,"date":"2017-04-21","index":10719,"close":79.81,"high":80.41,"low":79.24,"open":79.58,"volume":6314400},{"timestamp":1493040600,"date":"2017-04-24","index":10720,"close":81.08,"high":81.51,"low":80.85,"open":81.02,"volume":5129200}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":10721,"close":82.36,"high":82.43,"low":81.11,"open":81.3,"volume":7604100},{"timestamp":1493213400,"date":"2017-04-26","index":10722,"close":81.11,"high":82.92,"low":80.79,"open":82.17,"volume":6763900},{"timestamp":1493299800,"date":"2017-04-27","index":10723,"close":80.8,"high":81.27,"low":80.36,"open":80.75,"volume":5762500},{"timestamp":1493386200,"date":"2017-04-28","index":10724,"close":79.18,"high":81.04,"low":78.65,"open":81.04,"volume":10521800},{"timestamp":1493645400,"date":"2017-05-01","index":10725,"close":79.29,"high":79.5,"low":78.4,"open":79.25,"volume":5065500},{"timestamp":1493731800,"date":"2017-05-02","index":10726,"close":79.25,"high":79.41,"low":78.79,"open":79.16,"volume":6234500},{"timestamp":1493818200,"date":"2017-05-03","index":10727,"close":79.77,"high":79.93,"low":79,"open":79.2,"volume":4665000},{"timestamp":1493904600,"date":"2017-05-04","index":10728,"close":79.3,"high":80.03,"low":79.08,"open":79.98,"volume":3241300},{"timestamp":1493991000,"date":"2017-05-05","index":10729,"close":79.63,"high":79.64,"low":79.14,"open":79.45,"volume":3653900},{"timestamp":1494250200,"date":"2017-05-08","index":10730,"close":79.46,"high":79.82,"low":79.36,"open":79.7,"volume":2776600},{"timestamp":1494336600,"date":"2017-05-09","index":10731,"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":10647,"close":74.15,"high":74.28,"low":72.47,"open":72.88,"volume":5244600},{"timestamp":1483972200,"date":"2017-01-09","index":10648,"close":74.34,"high":75.22,"low":74.17,"open":74.51,"volume":4782900},{"timestamp":1484058600,"date":"2017-01-10","index":10649,"close":74.6,"high":74.83,"low":74.06,"open":74.62,"volume":3712500},{"timestamp":1484145000,"date":"2017-01-11","index":10650,"close":75.2,"high":75.2,"low":74.46,"open":74.64,"volume":4361400},{"timestamp":1484231400,"date":"2017-01-12","index":10651,"close":74.85,"high":75.14,"low":74.09,"open":75,"volume":4408200},{"timestamp":1484317800,"date":"2017-01-13","index":10652,"close":75,"high":75.3,"low":74.73,"open":74.83,"volume":3372500},{"timestamp":1484663400,"date":"2017-01-17","index":10653,"close":74.49,"high":74.95,"low":74.29,"open":74.67,"volume":4413100},{"timestamp":1484749800,"date":"2017-01-18","index":10654,"close":74.38,"high":74.84,"low":74.25,"open":74.73,"volume":5531400},{"timestamp":1484836200,"date":"2017-01-19","index":10655,"close":73.88,"high":74.81,"low":73.87,"open":74.22,"volume":4468500},{"timestamp":1484922600,"date":"2017-01-20","index":10656,"close":74.75,"high":74.89,"low":74.16,"open":74.16,"volume":6661400},{"timestamp":1485181800,"date":"2017-01-23","index":10657,"close":75.73,"high":75.74,"low":74.64,"open":74.8,"volume":6895100}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10658,"close":77.08,"high":77.32,"low":75.91,"open":76.19,"volume":8561600},{"timestamp":1485354600,"date":"2017-01-25","index":10659,"close":78.58,"high":78.72,"low":77.19,"open":77.72,"volume":8112800},{"timestamp":1485441000,"date":"2017-01-26","index":10660,"close":79.26,"high":79.47,"low":78.01,"open":78.02,"volume":8991500},{"timestamp":1485527400,"date":"2017-01-27","index":10661,"close":78.03,"high":79.45,"low":77.74,"open":79.06,"volume":9737300},{"timestamp":1485786600,"date":"2017-01-30","index":10662,"close":77.9,"high":78.08,"low":77.35,"open":77.52,"volume":8355200},{"timestamp":1485873000,"date":"2017-01-31","index":10663,"close":75.54,"high":77.54,"low":75.25,"open":77.4,"volume":11129400},{"timestamp":1485959400,"date":"2017-02-01","index":10664,"close":76.27,"high":76.87,"low":75.86,"open":76.06,"volume":7815800},{"timestamp":1486045800,"date":"2017-02-02","index":10665,"close":75.89,"high":76.1,"low":75.34,"open":75.61,"volume":4434500},{"timestamp":1486132200,"date":"2017-02-03","index":10666,"close":76.5,"high":76.56,"low":76.03,"open":76.29,"volume":4547000},{"timestamp":1486391400,"date":"2017-02-06","index":10667,"close":76.22,"high":76.47,"low":75.85,"open":76.38,"volume":4633000},{"timestamp":1486477800,"date":"2017-02-07","index":10668,"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":10587,"close":68.76,"high":69.97,"low":68.06,"open":69.93,"volume":5204400},{"timestamp":1476279000,"date":"2016-10-12","index":10588,"close":68.46,"high":68.83,"low":67.99,"open":68.83,"volume":3563900},{"timestamp":1476365400,"date":"2016-10-13","index":10589,"close":67.77,"high":67.96,"low":67.06,"open":67.91,"volume":3897700},{"timestamp":1476451800,"date":"2016-10-14","index":10590,"close":68.49,"high":69.22,"low":68.21,"open":68.27,"volume":4329300},{"timestamp":1476711000,"date":"2016-10-17","index":10591,"close":68.42,"high":68.99,"low":68.37,"open":68.5,"volume":2620900},{"timestamp":1476797400,"date":"2016-10-18","index":10592,"close":69.25,"high":69.93,"low":69.17,"open":69.86,"volume":3590700},{"timestamp":1476883800,"date":"2016-10-19","index":10593,"close":69.49,"high":69.61,"low":68.6,"open":68.89,"volume":5530800},{"timestamp":1476970200,"date":"2016-10-20","index":10594,"close":69.75,"high":70.05,"low":68.77,"open":69.42,"volume":3850400},{"timestamp":1477056600,"date":"2016-10-21","index":10595,"close":69.97,"high":70.04,"low":68.8,"open":69.41,"volume":7027500},{"timestamp":1477315800,"date":"2016-10-24","index":10596,"close":71.68,"high":71.74,"low":70.23,"open":70.26,"volume":5888000},{"timestamp":1477402200,"date":"2016-10-25","index":10597,"close":71.2,"high":71.85,"low":71.08,"open":71.57,"volume":4614200}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10598,"close":71.71,"high":71.94,"low":70.77,"open":71,"volume":8151000},{"timestamp":1477575000,"date":"2016-10-27","index":10599,"close":70.73,"high":72.18,"low":70.41,"open":71.4,"volume":9627000},{"timestamp":1477661400,"date":"2016-10-28","index":10600,"close":70.8,"high":71.69,"low":70.52,"open":70.96,"volume":6360100},{"timestamp":1477920600,"date":"2016-10-31","index":10601,"close":70.85,"high":71.44,"low":70.8,"open":71.31,"volume":5411400},{"timestamp":1478007000,"date":"2016-11-01","index":10602,"close":69.44,"high":71.13,"low":68.92,"open":71.13,"volume":7375300},{"timestamp":1478093400,"date":"2016-11-02","index":10603,"close":68.84,"high":69.95,"low":68.72,"open":69.57,"volume":6516800},{"timestamp":1478179800,"date":"2016-11-03","index":10604,"close":67.9,"high":68.72,"low":67.53,"open":68.7,"volume":6723600},{"timestamp":1478266200,"date":"2016-11-04","index":10605,"close":67.6,"high":68,"low":66.8,"open":66.88,"volume":6056300},{"timestamp":1478529000,"date":"2016-11-07","index":10606,"close":69.01,"high":69.48,"low":68.29,"open":68.83,"volume":5751100},{"timestamp":1478615400,"date":"2016-11-08","index":10607,"close":69.83,"high":69.97,"low":68.95,"open":69.01,"volume":5409600},{"timestamp":1478701800,"date":"2016-11-09","index":10608,"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":10521,"close":63.27,"high":63.28,"low":62.05,"open":62.29,"volume":5345300},{"timestamp":1468243800,"date":"2016-07-11","index":10522,"close":63.4,"high":63.88,"low":63.26,"open":63.5,"volume":4533900},{"timestamp":1468330200,"date":"2016-07-12","index":10523,"close":64.38,"high":64.41,"low":63.73,"open":63.77,"volume":5405100},{"timestamp":1468416600,"date":"2016-07-13","index":10524,"close":64.54,"high":64.8,"low":64.35,"open":64.54,"volume":4068500},{"timestamp":1468503000,"date":"2016-07-14","index":10525,"close":64.81,"high":65.22,"low":64.73,"open":65,"volume":3999900},{"timestamp":1468589400,"date":"2016-07-15","index":10526,"close":64.85,"high":65.26,"low":64.54,"open":65.26,"volume":5952300},{"timestamp":1468848600,"date":"2016-07-18","index":10527,"close":65.19,"high":65.52,"low":64.85,"open":64.85,"volume":3452500},{"timestamp":1468935000,"date":"2016-07-19","index":10528,"close":64.94,"high":65.26,"low":64.76,"open":64.89,"volume":3065900},{"timestamp":1469021400,"date":"2016-07-20","index":10529,"close":65.45,"high":65.68,"low":65,"open":65.32,"volume":4744100},{"timestamp":1469107800,"date":"2016-07-21","index":10530,"close":64.91,"high":65.5,"low":64.8,"open":65.39,"volume":5391700},{"timestamp":1469194200,"date":"2016-07-22","index":10531,"close":65.49,"high":65.67,"low":64.74,"open":65.13,"volume":5555900}],"post":[{"timestamp":1469453400,"date":"2016-07-25","index":10532,"close":66.22,"high":66.22,"low":65.32,"open":65.5,"volume":9945900},{"timestamp":1469539800,"date":"2016-07-26","index":10533,"close":71.42,"high":72.58,"low":69.93,"open":70.65,"volume":22033100},{"timestamp":1469626200,"date":"2016-07-27","index":10534,"close":71.27,"high":71.57,"low":70.16,"open":70.98,"volume":13973400},{"timestamp":1469712600,"date":"2016-07-28","index":10535,"close":70.23,"high":70.81,"low":69.83,"open":70.63,"volume":9143200},{"timestamp":1469799000,"date":"2016-07-29","index":10536,"close":69.75,"high":70.47,"low":69.63,"open":70.32,"volume":7963100},{"timestamp":1470058200,"date":"2016-08-01","index":10537,"close":69.88,"high":70.26,"low":69.52,"open":69.83,"volume":5983000},{"timestamp":1470144600,"date":"2016-08-02","index":10538,"close":68.85,"high":69.88,"low":68.44,"open":69.69,"volume":6391300},{"timestamp":1470231000,"date":"2016-08-03","index":10539,"close":68.88,"high":69.09,"low":68.51,"open":68.84,"volume":4231800},{"timestamp":1470317400,"date":"2016-08-04","index":10540,"close":69.61,"high":69.71,"low":68.54,"open":69.5,"volume":4382100},{"timestamp":1470403800,"date":"2016-08-05","index":10541,"close":70.15,"high":70.21,"low":69.71,"open":70,"volume":4547400},{"timestamp":1470663000,"date":"2016-08-08","index":10542,"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":10460,"close":58.44,"high":58.67,"low":57.43,"open":57.82,"volume":4476600},{"timestamp":1460554200,"date":"2016-04-13","index":10461,"close":59.17,"high":59.26,"low":58.42,"open":58.72,"volume":5053400},{"timestamp":1460640600,"date":"2016-04-14","index":10462,"close":59.22,"high":59.27,"low":58.13,"open":58.77,"volume":4920100},{"timestamp":1460727000,"date":"2016-04-15","index":10463,"close":58.93,"high":59.47,"low":58.76,"open":59.47,"volume":4690300},{"timestamp":1460986200,"date":"2016-04-18","index":10464,"close":58.95,"high":59.07,"low":58.62,"open":58.64,"volume":4430700},{"timestamp":1461072600,"date":"2016-04-19","index":10465,"close":58.42,"high":59.31,"low":57.77,"open":58.87,"volume":6246800},{"timestamp":1461159000,"date":"2016-04-20","index":10466,"close":59.05,"high":59.47,"low":58.11,"open":58.59,"volume":4673400},{"timestamp":1461245400,"date":"2016-04-21","index":10467,"close":58.86,"high":59.13,"low":58.55,"open":58.89,"volume":3376700},{"timestamp":1461331800,"date":"2016-04-22","index":10468,"close":58.68,"high":59.6,"low":58.44,"open":58.81,"volume":5359900},{"timestamp":1461591000,"date":"2016-04-25","index":10469,"close":59.02,"high":59.13,"low":58.62,"open":58.71,"volume":4670200},{"timestamp":1461677400,"date":"2016-04-26","index":10470,"close":59.4,"high":59.93,"low":59.07,"open":59.15,"volume":3928800}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10471,"close":59.92,"high":60,"low":58.76,"open":59.03,"volume":7123900},{"timestamp":1461850200,"date":"2016-04-28","index":10472,"close":58.69,"high":60.6,"low":58.49,"open":60,"volume":9417800},{"timestamp":1461936600,"date":"2016-04-29","index":10473,"close":57.04,"high":58.2,"low":56.83,"open":57.71,"volume":10774700},{"timestamp":1462195800,"date":"2016-05-02","index":10474,"close":57.85,"high":57.96,"low":56.95,"open":57.3,"volume":6464200},{"timestamp":1462282200,"date":"2016-05-03","index":10475,"close":57.2,"high":57.59,"low":57,"open":57.22,"volume":5696400},{"timestamp":1462368600,"date":"2016-05-04","index":10476,"close":56.43,"high":57.2,"low":56.33,"open":56.95,"volume":5081900},{"timestamp":1462455000,"date":"2016-05-05","index":10477,"close":56.64,"high":57.09,"low":56.34,"open":56.53,"volume":4078200},{"timestamp":1462541400,"date":"2016-05-06","index":10478,"close":57.2,"high":57.3,"low":56.19,"open":56.24,"volume":8054500},{"timestamp":1462800600,"date":"2016-05-09","index":10479,"close":56.91,"high":57.53,"low":56.88,"open":57.17,"volume":3773500},{"timestamp":1462887000,"date":"2016-05-10","index":10480,"close":57.63,"high":57.66,"low":56.79,"open":57.12,"volume":4545600},{"timestamp":1462973400,"date":"2016-05-11","index":10481,"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":10397,"close":51.21,"high":51.5,"low":50.48,"open":50.83,"volume":7000500},{"timestamp":1452609000,"date":"2016-01-12","index":10398,"close":51.53,"high":51.84,"low":50.83,"open":51.73,"volume":5075800},{"timestamp":1452695400,"date":"2016-01-13","index":10399,"close":49.82,"high":51.81,"low":49.8,"open":51.52,"volume":6882200},{"timestamp":1452781800,"date":"2016-01-14","index":10400,"close":50.03,"high":50.67,"low":49.53,"open":49.98,"volume":10440500},{"timestamp":1452868200,"date":"2016-01-15","index":10401,"close":48.03,"high":48.69,"low":46.73,"open":47.89,"volume":15871600},{"timestamp":1453213800,"date":"2016-01-19","index":10402,"close":48.22,"high":48.93,"low":47.81,"open":48.62,"volume":9048800},{"timestamp":1453300200,"date":"2016-01-20","index":10403,"close":49.01,"high":49.28,"low":47.4,"open":47.91,"volume":13430800},{"timestamp":1453386600,"date":"2016-01-21","index":10404,"close":49.83,"high":50.86,"low":49.01,"open":49.66,"volume":10093900},{"timestamp":1453473000,"date":"2016-01-22","index":10405,"close":50.3,"high":51.23,"low":50.14,"open":50.84,"volume":6335600},{"timestamp":1453732200,"date":"2016-01-25","index":10406,"close":50.08,"high":51.01,"low":50,"open":50.35,"volume":7651300},{"timestamp":1453818600,"date":"2016-01-26","index":10407,"close":50.7,"high":51.06,"low":50.03,"open":50.38,"volume":7710200}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10408,"close":50.67,"high":51.57,"low":49.97,"open":50.41,"volume":9791200},{"timestamp":1453991400,"date":"2016-01-28","index":10409,"close":51.13,"high":52,"low":50.39,"open":50.68,"volume":10033300},{"timestamp":1454077800,"date":"2016-01-29","index":10410,"close":52.93,"high":52.94,"low":50.99,"open":51.32,"volume":10469100},{"timestamp":1454337000,"date":"2016-02-01","index":10411,"close":52.83,"high":53.27,"low":52.3,"open":52.3,"volume":6336700},{"timestamp":1454423400,"date":"2016-02-02","index":10412,"close":50.64,"high":52.5,"low":50.64,"open":52.12,"volume":9460500},{"timestamp":1454509800,"date":"2016-02-03","index":10413,"close":50.25,"high":50.71,"low":49.1,"open":50.15,"volume":11309400},{"timestamp":1454596200,"date":"2016-02-04","index":10414,"close":51.26,"high":51.62,"low":50.01,"open":50.46,"volume":9795800},{"timestamp":1454682600,"date":"2016-02-05","index":10415,"close":49.88,"high":51.41,"low":49.51,"open":51.2,"volume":7929800},{"timestamp":1454941800,"date":"2016-02-08","index":10416,"close":50.9,"high":51.23,"low":49.1,"open":49.26,"volume":15765600},{"timestamp":1455028200,"date":"2016-02-09","index":10417,"close":50.68,"high":51.63,"low":50.09,"open":50.53,"volume":7321700},{"timestamp":1455114600,"date":"2016-02-10","index":10418,"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":10331,"close":50.46,"high":50.64,"low":49.23,"open":50.13,"volume":5737000},{"timestamp":1444224600,"date":"2015-10-07","index":10332,"close":51.04,"high":51.6,"low":50.31,"open":51,"volume":7065300},{"timestamp":1444311000,"date":"2015-10-08","index":10333,"close":51.52,"high":51.54,"low":50.36,"open":50.68,"volume":6431500},{"timestamp":1444397400,"date":"2015-10-09","index":10334,"close":50.87,"high":51.76,"low":50.64,"open":51.35,"volume":5720100},{"timestamp":1444656600,"date":"2015-10-12","index":10335,"close":51.34,"high":51.42,"low":50.56,"open":50.73,"volume":4075300},{"timestamp":1444743000,"date":"2015-10-13","index":10336,"close":50.91,"high":51.42,"low":50.81,"open":50.99,"volume":7162000},{"timestamp":1444829400,"date":"2015-10-14","index":10337,"close":52.65,"high":53.15,"low":51.03,"open":51.11,"volume":10558500},{"timestamp":1444915800,"date":"2015-10-15","index":10338,"close":52.43,"high":53.1,"low":52.31,"open":52.95,"volume":7153400},{"timestamp":1445002200,"date":"2015-10-16","index":10339,"close":52.57,"high":52.66,"low":52,"open":52.29,"volume":5685300},{"timestamp":1445261400,"date":"2015-10-19","index":10340,"close":52.64,"high":52.93,"low":52.24,"open":52.56,"volume":5701700},{"timestamp":1445347800,"date":"2015-10-20","index":10341,"close":52.43,"high":52.6,"low":52.18,"open":52.45,"volume":5666900}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10342,"close":51.9,"high":53.18,"low":51.81,"open":52.58,"volume":8132900},{"timestamp":1445520600,"date":"2015-10-22","index":10343,"close":58.09,"high":58.12,"low":55.74,"open":56.1,"volume":21234200},{"timestamp":1445607000,"date":"2015-10-23","index":10344,"close":58.98,"high":59.67,"low":57.57,"open":58.15,"volume":14490000},{"timestamp":1445866200,"date":"2015-10-26","index":10345,"close":58.81,"high":59.23,"low":58.4,"open":58.9,"volume":7634500},{"timestamp":1445952600,"date":"2015-10-27","index":10346,"close":58.42,"high":59.33,"low":58.22,"open":58.39,"volume":8420500},{"timestamp":1446039000,"date":"2015-10-28","index":10347,"close":58.67,"high":58.78,"low":57.19,"open":58.52,"volume":14464600},{"timestamp":1446125400,"date":"2015-10-29","index":10348,"close":56.57,"high":57.83,"low":56.31,"open":57.74,"volume":10108900},{"timestamp":1446211800,"date":"2015-10-30","index":10349,"close":56.72,"high":57,"low":56.4,"open":56.99,"volume":7503400},{"timestamp":1446474600,"date":"2015-11-02","index":10350,"close":56.99,"high":57.19,"low":56.71,"open":56.9,"volume":5492600},{"timestamp":1446561000,"date":"2015-11-03","index":10351,"close":57.15,"high":57.43,"low":56.81,"open":56.99,"volume":4268400},{"timestamp":1446647400,"date":"2015-11-04","index":10352,"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":10267,"close":51.21,"high":51.46,"low":49.98,"open":51.31,"volume":8205800},{"timestamp":1436362200,"date":"2015-07-08","index":10268,"close":49.53,"high":50.69,"low":49.46,"open":50.62,"volume":11806400},{"timestamp":1436448600,"date":"2015-07-09","index":10269,"close":48.11,"high":50.4,"low":48.09,"open":50.05,"volume":22612200},{"timestamp":1436535000,"date":"2015-07-10","index":10270,"close":49.01,"high":49.27,"low":48.6,"open":48.93,"volume":8448900},{"timestamp":1436794200,"date":"2015-07-13","index":10271,"close":49.33,"high":49.55,"low":49,"open":49.2,"volume":4937600},{"timestamp":1436880600,"date":"2015-07-14","index":10272,"close":49.76,"high":50,"low":49.31,"open":49.39,"volume":6500100},{"timestamp":1436967000,"date":"2015-07-15","index":10273,"close":49.49,"high":49.8,"low":49.15,"open":49.23,"volume":5461600},{"timestamp":1437053400,"date":"2015-07-16","index":10274,"close":49.36,"high":49.65,"low":48.78,"open":49.48,"volume":7401200},{"timestamp":1437139800,"date":"2015-07-17","index":10275,"close":49.36,"high":49.45,"low":48.77,"open":49.27,"volume":7021300},{"timestamp":1437399000,"date":"2015-07-20","index":10276,"close":50.09,"high":51.06,"low":49.83,"open":51.06,"volume":8876900},{"timestamp":1437485400,"date":"2015-07-21","index":10277,"close":50.23,"high":51.08,"low":49.9,"open":50.03,"volume":10632900}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10278,"close":49.3,"high":49.64,"low":48,"open":48.3,"volume":15381500},{"timestamp":1437658200,"date":"2015-07-23","index":10279,"close":50.51,"high":51.26,"low":49.59,"open":49.84,"volume":13271800},{"timestamp":1437744600,"date":"2015-07-24","index":10280,"close":49.03,"high":50.56,"low":48.88,"open":50.48,"volume":10960300},{"timestamp":1438003800,"date":"2015-07-27","index":10281,"close":49.03,"high":49.36,"low":48.47,"open":48.88,"volume":9394200},{"timestamp":1438090200,"date":"2015-07-28","index":10282,"close":50.08,"high":50.57,"low":48.85,"open":49.15,"volume":7636600},{"timestamp":1438176600,"date":"2015-07-29","index":10283,"close":49.96,"high":50.2,"low":49.18,"open":49.72,"volume":6855300},{"timestamp":1438263000,"date":"2015-07-30","index":10284,"close":50.24,"high":50.43,"low":49.5,"open":49.59,"volume":5629400},{"timestamp":1438349400,"date":"2015-07-31","index":10285,"close":49.98,"high":50.38,"low":49.81,"open":50.38,"volume":7466900},{"timestamp":1438608600,"date":"2015-08-03","index":10286,"close":50.09,"high":50.24,"low":49.7,"open":50.08,"volume":5325800},{"timestamp":1438695000,"date":"2015-08-04","index":10287,"close":49.84,"high":50.37,"low":49.38,"open":50.18,"volume":5746600},{"timestamp":1438781400,"date":"2015-08-05","index":10288,"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":10204,"close":56.94,"high":57.43,"low":56.57,"open":56.69,"volume":3259600},{"timestamp":1428499800,"date":"2015-04-08","index":10205,"close":56.97,"high":57.29,"low":56.56,"open":56.8,"volume":4142200},{"timestamp":1428586200,"date":"2015-04-09","index":10206,"close":57.78,"high":57.84,"low":56.53,"open":56.72,"volume":4362200},{"timestamp":1428672600,"date":"2015-04-10","index":10207,"close":57.7,"high":57.85,"low":57.54,"open":57.83,"volume":3410800},{"timestamp":1428931800,"date":"2015-04-13","index":10208,"close":57.21,"high":57.99,"low":57.19,"open":57.82,"volume":3004400},{"timestamp":1429018200,"date":"2015-04-14","index":10209,"close":56.75,"high":57.41,"low":56.58,"open":57.15,"volume":3875100},{"timestamp":1429104600,"date":"2015-04-15","index":10210,"close":58.5,"high":58.69,"low":56.99,"open":57.11,"volume":6654600},{"timestamp":1429191000,"date":"2015-04-16","index":10211,"close":58.41,"high":58.58,"low":58.08,"open":58.14,"volume":4058800},{"timestamp":1429277400,"date":"2015-04-17","index":10212,"close":57.33,"high":58.2,"low":57.2,"open":57.84,"volume":5231200},{"timestamp":1429536600,"date":"2015-04-20","index":10213,"close":58.17,"high":58.53,"low":57.6,"open":57.6,"volume":3220400},{"timestamp":1429623000,"date":"2015-04-21","index":10214,"close":58.16,"high":58.87,"low":58.03,"open":58.87,"volume":2853700}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10215,"close":58.73,"high":58.86,"low":57.97,"open":58.54,"volume":4473500},{"timestamp":1429795800,"date":"2015-04-23","index":10216,"close":54.72,"high":54.93,"low":53.93,"open":54.3,"volume":22987500},{"timestamp":1429882200,"date":"2015-04-24","index":10217,"close":54.73,"high":54.83,"low":54.13,"open":54.68,"volume":10533600},{"timestamp":1430141400,"date":"2015-04-27","index":10218,"close":55.56,"high":56.3,"low":55.09,"open":55.32,"volume":8397300},{"timestamp":1430227800,"date":"2015-04-28","index":10219,"close":55.09,"high":55.52,"low":54.64,"open":55.31,"volume":6729300},{"timestamp":1430314200,"date":"2015-04-29","index":10220,"close":55.02,"high":55.32,"low":54.37,"open":54.67,"volume":5276300},{"timestamp":1430400600,"date":"2015-04-30","index":10221,"close":54.21,"high":55.15,"low":53.92,"open":54.91,"volume":6756900},{"timestamp":1430487000,"date":"2015-05-01","index":10222,"close":55.31,"high":55.43,"low":54.42,"open":54.71,"volume":5726700},{"timestamp":1430746200,"date":"2015-05-04","index":10223,"close":55.3,"high":55.61,"low":55.01,"open":55.3,"volume":4060500},{"timestamp":1430832600,"date":"2015-05-05","index":10224,"close":54.01,"high":55.03,"low":53.85,"open":54.97,"volume":7970100},{"timestamp":1430919000,"date":"2015-05-06","index":10225,"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":10144,"close":53.57,"high":53.95,"low":53.01,"open":53.13,"volume":6295200},{"timestamp":1420813800,"date":"2015-01-09","index":10145,"close":53.6,"high":53.98,"low":53.09,"open":53.48,"volume":3913700},{"timestamp":1421073000,"date":"2015-01-12","index":10146,"close":53.12,"high":53.75,"low":52.9,"open":53.74,"volume":4282500},{"timestamp":1421159400,"date":"2015-01-13","index":10147,"close":52.79,"high":54.28,"low":52.46,"open":53.57,"volume":5013900},{"timestamp":1421245800,"date":"2015-01-14","index":10148,"close":52.71,"high":53.31,"low":52.24,"open":52.55,"volume":5191400},{"timestamp":1421332200,"date":"2015-01-15","index":10149,"close":52.39,"high":53.24,"low":52.2,"open":52.91,"volume":5796300},{"timestamp":1421418600,"date":"2015-01-16","index":10150,"close":53.29,"high":53.42,"low":52.12,"open":52.48,"volume":4988700},{"timestamp":1421764200,"date":"2015-01-20","index":10151,"close":53.81,"high":54.15,"low":53.19,"open":53.49,"volume":7213400},{"timestamp":1421850600,"date":"2015-01-21","index":10152,"close":54.28,"high":54.47,"low":53.2,"open":53.3,"volume":5468900},{"timestamp":1421937000,"date":"2015-01-22","index":10153,"close":54.97,"high":54.98,"low":53.34,"open":54.32,"volume":5484200},{"timestamp":1422023400,"date":"2015-01-23","index":10154,"close":55.06,"high":55.29,"low":54.54,"open":54.96,"volume":4856500}],"post":[{"timestamp":1422282600,"date":"2015-01-26","index":10155,"close":55.05,"high":55.3,"low":54.36,"open":54.7,"volume":6137000},{"timestamp":1422369000,"date":"2015-01-27","index":10156,"close":54.83,"high":55.46,"low":54.21,"open":54.53,"volume":8532600},{"timestamp":1422455400,"date":"2015-01-28","index":10157,"close":53.94,"high":55.25,"low":53.85,"open":54.75,"volume":7393500},{"timestamp":1422541800,"date":"2015-01-29","index":10158,"close":54.67,"high":54.86,"low":53.41,"open":53.72,"volume":5044900},{"timestamp":1422628200,"date":"2015-01-30","index":10159,"close":53.45,"high":54.6,"low":53.35,"open":53.98,"volume":12515800},{"timestamp":1422887400,"date":"2015-02-02","index":10160,"close":53.49,"high":53.76,"low":52.41,"open":53.5,"volume":8385600},{"timestamp":1422973800,"date":"2015-02-03","index":10161,"close":54.44,"high":54.48,"low":53.61,"open":53.71,"volume":6017400},{"timestamp":1423060200,"date":"2015-02-04","index":10162,"close":54.62,"high":54.9,"low":54.01,"open":54.01,"volume":7962500},{"timestamp":1423146600,"date":"2015-02-05","index":10163,"close":55.31,"high":55.34,"low":54.48,"open":54.64,"volume":5060000},{"timestamp":1423233000,"date":"2015-02-06","index":10164,"close":54.36,"high":55.45,"low":54.27,"open":55.29,"volume":7715900},{"timestamp":1423492200,"date":"2015-02-09","index":10165,"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":10078,"close":46.82,"high":47.4,"low":46.62,"open":47,"volume":5889900},{"timestamp":1412602200,"date":"2014-10-06","index":10079,"close":46.63,"high":47.25,"low":46.31,"open":46.97,"volume":4733500},{"timestamp":1412688600,"date":"2014-10-07","index":10080,"close":46.01,"high":46.52,"low":45.9,"open":46.37,"volume":8099700},{"timestamp":1412775000,"date":"2014-10-08","index":10081,"close":46.94,"high":47.11,"low":45.7,"open":46.17,"volume":8036300},{"timestamp":1412861400,"date":"2014-10-09","index":10082,"close":46.02,"high":47.04,"low":45.98,"open":46.71,"volume":8886100},{"timestamp":1412947800,"date":"2014-10-10","index":10083,"close":42.74,"high":44.3,"low":41.57,"open":44.3,"volume":33229600},{"timestamp":1413207000,"date":"2014-10-13","index":10084,"close":41.93,"high":43.15,"low":41.47,"open":42.57,"volume":15196200},{"timestamp":1413293400,"date":"2014-10-14","index":10085,"close":42.31,"high":43.05,"low":42.12,"open":42.61,"volume":9357400},{"timestamp":1413379800,"date":"2014-10-15","index":10086,"close":42.76,"high":43.13,"low":41.7,"open":41.74,"volume":14593100},{"timestamp":1413466200,"date":"2014-10-16","index":10087,"close":43.59,"high":43.9,"low":42.04,"open":42.04,"volume":11352100},{"timestamp":1413552600,"date":"2014-10-17","index":10088,"close":43.67,"high":44.62,"low":43.58,"open":43.95,"volume":12992200}],"post":[{"timestamp":1413811800,"date":"2014-10-20","index":10089,"close":44.41,"high":44.5,"low":43.19,"open":43.49,"volume":9502200},{"timestamp":1413898200,"date":"2014-10-21","index":10090,"close":46.77,"high":46.84,"low":45.08,"open":45.54,"volume":15036700},{"timestamp":1413984600,"date":"2014-10-22","index":10091,"close":46.62,"high":47.68,"low":46.59,"open":47.41,"volume":11651100},{"timestamp":1414071000,"date":"2014-10-23","index":10092,"close":47,"high":47.43,"low":46.84,"open":47.18,"volume":7005900},{"timestamp":1414157400,"date":"2014-10-24","index":10093,"close":47.57,"high":47.63,"low":46.77,"open":47.13,"volume":5606900},{"timestamp":1414416600,"date":"2014-10-27","index":10094,"close":47.95,"high":48.06,"low":47.13,"open":47.64,"volume":7576300},{"timestamp":1414503000,"date":"2014-10-28","index":10095,"close":48.5,"high":48.5,"low":47.84,"open":48.1,"volume":6328700},{"timestamp":1414589400,"date":"2014-10-29","index":10096,"close":48.33,"high":48.56,"low":47.99,"open":48.13,"volume":8163900},{"timestamp":1414675800,"date":"2014-10-30","index":10097,"close":47.53,"high":48.32,"low":46.88,"open":48.14,"volume":11485300},{"timestamp":1414762200,"date":"2014-10-31","index":10098,"close":49.66,"high":50.21,"low":48.75,"open":49.15,"volume":14551100},{"timestamp":1415025000,"date":"2014-11-03","index":10099,"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":10014,"close":48.95,"high":48.98,"low":48.5,"open":48.58,"volume":1689500},{"timestamp":1404739800,"date":"2014-07-07","index":10015,"close":48.92,"high":49.09,"low":48.73,"open":48.73,"volume":2912700},{"timestamp":1404826200,"date":"2014-07-08","index":10016,"close":48.85,"high":49.04,"low":48.52,"open":48.52,"volume":4789800},{"timestamp":1404912600,"date":"2014-07-09","index":10017,"close":49.28,"high":49.41,"low":48.83,"open":49.06,"volume":4378200},{"timestamp":1404999000,"date":"2014-07-10","index":10018,"close":49,"high":49.09,"low":48.28,"open":48.76,"volume":4907400},{"timestamp":1405085400,"date":"2014-07-11","index":10019,"close":49.29,"high":49.29,"low":48.83,"open":48.83,"volume":4231400},{"timestamp":1405344600,"date":"2014-07-14","index":10020,"close":48.92,"high":49.53,"low":48.86,"open":49.44,"volume":5171500},{"timestamp":1405431000,"date":"2014-07-15","index":10021,"close":48.66,"high":49.12,"low":48.42,"open":48.98,"volume":5461600},{"timestamp":1405517400,"date":"2014-07-16","index":10022,"close":49.05,"high":49.2,"low":48.81,"open":49,"volume":4894500},{"timestamp":1405603800,"date":"2014-07-17","index":10023,"close":48.15,"high":48.93,"low":48.06,"open":48.53,"volume":5321300},{"timestamp":1405690200,"date":"2014-07-18","index":10024,"close":48.82,"high":48.97,"low":48.17,"open":48.42,"volume":5178800}],"post":[{"timestamp":1405949400,"date":"2014-07-21","index":10025,"close":49.17,"high":49.34,"low":48.08,"open":48.08,"volume":7681800},{"timestamp":1406035800,"date":"2014-07-22","index":10026,"close":49.12,"high":49.24,"low":48.44,"open":49,"volume":8210500},{"timestamp":1406122200,"date":"2014-07-23","index":10027,"close":48.2,"high":49.24,"low":48.15,"open":49.22,"volume":12255400},{"timestamp":1406208600,"date":"2014-07-24","index":10028,"close":47.86,"high":48.61,"low":47.78,"open":48.5,"volume":9868300},{"timestamp":1406295000,"date":"2014-07-25","index":10029,"close":46.82,"high":47.73,"low":46.77,"open":47.73,"volume":9472100},{"timestamp":1406554200,"date":"2014-07-28","index":10030,"close":47.35,"high":47.44,"low":46.38,"open":46.85,"volume":11324800},{"timestamp":1406640600,"date":"2014-07-29","index":10031,"close":46.77,"high":47.48,"low":46.77,"open":47.19,"volume":6139700},{"timestamp":1406727000,"date":"2014-07-30","index":10032,"close":47.23,"high":47.38,"low":46.76,"open":47,"volume":5408200},{"timestamp":1406813400,"date":"2014-07-31","index":10033,"close":46.25,"high":46.94,"low":46.02,"open":46.84,"volume":8564900},{"timestamp":1406899800,"date":"2014-08-01","index":10034,"close":46.24,"high":46.63,"low":46.12,"open":46.27,"volume":7316800},{"timestamp":1407159000,"date":"2014-08-04","index":10035,"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":9953,"close":46.25,"high":46.9,"low":46.02,"open":46.29,"volume":7278000},{"timestamp":1396963800,"date":"2014-04-08","index":9954,"close":46.77,"high":46.9,"low":46.28,"open":46.36,"volume":6590100},{"timestamp":1397050200,"date":"2014-04-09","index":9955,"close":47.24,"high":47.36,"low":46.56,"open":46.95,"volume":4638900},{"timestamp":1397136600,"date":"2014-04-10","index":9956,"close":45.53,"high":47.29,"low":45.52,"open":47.12,"volume":8497300},{"timestamp":1397223000,"date":"2014-04-11","index":9957,"close":44.98,"high":45.74,"low":44.73,"open":44.77,"volume":8361500},{"timestamp":1397482200,"date":"2014-04-14","index":9958,"close":45.32,"high":45.76,"low":44.92,"open":45.76,"volume":5175100},{"timestamp":1397568600,"date":"2014-04-15","index":9959,"close":45.81,"high":45.99,"low":45.04,"open":45.38,"volume":6506100},{"timestamp":1397655000,"date":"2014-04-16","index":9960,"close":45.21,"high":45.73,"low":44.54,"open":45.7,"volume":8908100},{"timestamp":1397741400,"date":"2014-04-17","index":9961,"close":45.83,"high":46.06,"low":45.08,"open":45.35,"volume":6542500},{"timestamp":1398087000,"date":"2014-04-21","index":9962,"close":46.11,"high":46.24,"low":45.68,"open":46.18,"volume":3000900},{"timestamp":1398173400,"date":"2014-04-22","index":9963,"close":46.59,"high":46.71,"low":45.54,"open":45.88,"volume":4981400}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":9964,"close":46.46,"high":47,"low":46.42,"open":46.55,"volume":5865900},{"timestamp":1398346200,"date":"2014-04-24","index":9965,"close":48.47,"high":49.11,"low":47.63,"open":47.78,"volume":13421500},{"timestamp":1398432600,"date":"2014-04-25","index":9966,"close":46.34,"high":48.16,"low":45.94,"open":47.99,"volume":12403800},{"timestamp":1398691800,"date":"2014-04-28","index":9967,"close":45.45,"high":46.73,"low":45.21,"open":46.46,"volume":13496500},{"timestamp":1398778200,"date":"2014-04-29","index":9968,"close":46.12,"high":46.22,"low":45.63,"open":45.82,"volume":7783900},{"timestamp":1398864600,"date":"2014-04-30","index":9969,"close":45.45,"high":46.17,"low":45.43,"open":45.96,"volume":9909700},{"timestamp":1398951000,"date":"2014-05-01","index":9970,"close":45.23,"high":46,"low":45.15,"open":45.91,"volume":9211400},{"timestamp":1399037400,"date":"2014-05-02","index":9971,"close":45.78,"high":45.97,"low":45.25,"open":45.57,"volume":6002400},{"timestamp":1399296600,"date":"2014-05-05","index":9972,"close":45.72,"high":45.86,"low":45.38,"open":45.49,"volume":3970900},{"timestamp":1399383000,"date":"2014-05-06","index":9973,"close":45.38,"high":45.86,"low":45.32,"open":45.63,"volume":4431200},{"timestamp":1399469400,"date":"2014-05-07","index":9974,"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":9889,"close":43.29,"high":43.46,"low":42.97,"open":43.12,"volume":4693300},{"timestamp":1389018600,"date":"2014-01-06","index":9890,"close":42.93,"high":43.28,"low":42.85,"open":43.25,"volume":4446300},{"timestamp":1389105000,"date":"2014-01-07","index":9891,"close":42.7,"high":43.11,"low":42.64,"open":42.98,"volume":5078900},{"timestamp":1389191400,"date":"2014-01-08","index":9892,"close":43.29,"high":43.32,"low":42.62,"open":42.96,"volume":6353500},{"timestamp":1389277800,"date":"2014-01-09","index":9893,"close":43.06,"high":43.39,"low":42.9,"open":43.28,"volume":3383800},{"timestamp":1389364200,"date":"2014-01-10","index":9894,"close":43.11,"high":43.25,"low":42.74,"open":43.15,"volume":5330900},{"timestamp":1389623400,"date":"2014-01-13","index":9895,"close":42.24,"high":43.1,"low":42.12,"open":42.96,"volume":6759100},{"timestamp":1389709800,"date":"2014-01-14","index":9896,"close":43.34,"high":43.4,"low":42.35,"open":42.5,"volume":6892700},{"timestamp":1389796200,"date":"2014-01-15","index":9897,"close":43.54,"high":43.65,"low":43.1,"open":43.45,"volume":6605400},{"timestamp":1389882600,"date":"2014-01-16","index":9898,"close":43.37,"high":43.6,"low":43.24,"open":43.52,"volume":4086900},{"timestamp":1389969000,"date":"2014-01-17","index":9899,"close":43.45,"high":43.85,"low":43.01,"open":43.2,"volume":6614200}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9900,"close":43.85,"high":43.93,"low":43.37,"open":43.75,"volume":7413800},{"timestamp":1390401000,"date":"2014-01-22","index":9901,"close":44.61,"high":44.82,"low":43.55,"open":43.7,"volume":9822000},{"timestamp":1390487400,"date":"2014-01-23","index":9902,"close":44.09,"high":44.55,"low":43.95,"open":44.12,"volume":8236400},{"timestamp":1390573800,"date":"2014-01-24","index":9903,"close":42.95,"high":44.03,"low":42.88,"open":43.79,"volume":10676700},{"timestamp":1390833000,"date":"2014-01-27","index":9904,"close":42.64,"high":43.27,"low":42.55,"open":42.95,"volume":7360000},{"timestamp":1390919400,"date":"2014-01-28","index":9905,"close":42.9,"high":42.93,"low":42.3,"open":42.58,"volume":6356100},{"timestamp":1391005800,"date":"2014-01-29","index":9906,"close":42.4,"high":42.75,"low":42.24,"open":42.32,"volume":8619600},{"timestamp":1391092200,"date":"2014-01-30","index":9907,"close":42.69,"high":42.93,"low":42.43,"open":42.61,"volume":6703000},{"timestamp":1391178600,"date":"2014-01-31","index":9908,"close":42.4,"high":42.65,"low":41.26,"open":41.35,"volume":12821700},{"timestamp":1391437800,"date":"2014-02-03","index":9909,"close":41.5,"high":42.5,"low":41.38,"open":42.42,"volume":12669400},{"timestamp":1391524200,"date":"2014-02-04","index":9910,"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":9827,"close":39.93,"high":40.25,"low":39.83,"open":40.25,"volume":6539300},{"timestamp":1381152600,"date":"2013-10-07","index":9828,"close":39.86,"high":40.22,"low":39.52,"open":39.61,"volume":5850700},{"timestamp":1381239000,"date":"2013-10-08","index":9829,"close":39.24,"high":39.9,"low":39.2,"open":39.9,"volume":6427000},{"timestamp":1381325400,"date":"2013-10-09","index":9830,"close":39.29,"high":39.49,"low":38.92,"open":39.32,"volume":6859200},{"timestamp":1381411800,"date":"2013-10-10","index":9831,"close":40.12,"high":40.24,"low":39.56,"open":39.57,"volume":6383900},{"timestamp":1381498200,"date":"2013-10-11","index":9832,"close":40.38,"high":40.43,"low":39.82,"open":39.82,"volume":4500100},{"timestamp":1381757400,"date":"2013-10-14","index":9833,"close":40.55,"high":40.64,"low":40.14,"open":40.23,"volume":6080400},{"timestamp":1381843800,"date":"2013-10-15","index":9834,"close":40.25,"high":40.6,"low":40.21,"open":40.51,"volume":6437400},{"timestamp":1381930200,"date":"2013-10-16","index":9835,"close":40.75,"high":40.77,"low":39.74,"open":39.99,"volume":8301700},{"timestamp":1382016600,"date":"2013-10-17","index":9836,"close":40.65,"high":40.72,"low":40.09,"open":40.28,"volume":4972800},{"timestamp":1382103000,"date":"2013-10-18","index":9837,"close":40.71,"high":40.76,"low":40.34,"open":40.69,"volume":5724400}],"post":[{"timestamp":1382362200,"date":"2013-10-21","index":9838,"close":40.99,"high":41.22,"low":40.54,"open":40.55,"volume":9658800},{"timestamp":1382448600,"date":"2013-10-22","index":9839,"close":40.28,"high":40.46,"low":39.78,"open":40.18,"volume":13064800},{"timestamp":1382535000,"date":"2013-10-23","index":9840,"close":39.73,"high":40.11,"low":39.19,"open":40,"volume":12047600},{"timestamp":1382621400,"date":"2013-10-24","index":9841,"close":39.88,"high":40.28,"low":39.65,"open":39.65,"volume":6663600},{"timestamp":1382707800,"date":"2013-10-25","index":9842,"close":40.23,"high":40.27,"low":39.79,"open":39.95,"volume":7152100},{"timestamp":1382967000,"date":"2013-10-28","index":9843,"close":41.01,"high":41.07,"low":40.09,"open":40.13,"volume":11604000},{"timestamp":1383053400,"date":"2013-10-29","index":9844,"close":41.76,"high":41.77,"low":40.92,"open":41.41,"volume":11073600},{"timestamp":1383139800,"date":"2013-10-30","index":9845,"close":41.72,"high":42.33,"low":41.56,"open":41.66,"volume":11278100},{"timestamp":1383226200,"date":"2013-10-31","index":9846,"close":42.09,"high":42.34,"low":41.65,"open":41.7,"volume":9643500},{"timestamp":1383312600,"date":"2013-11-01","index":9847,"close":42.03,"high":42.37,"low":41.82,"open":42.36,"volume":6033800},{"timestamp":1383575400,"date":"2013-11-04","index":9848,"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":9763,"close":36,"high":36.02,"low":35.52,"open":35.76,"volume":5764600},{"timestamp":1373290200,"date":"2013-07-08","index":9764,"close":35.69,"high":36.16,"low":35.41,"open":36.13,"volume":8024200},{"timestamp":1373376600,"date":"2013-07-09","index":9765,"close":36.24,"high":36.41,"low":35.96,"open":36,"volume":6284900},{"timestamp":1373463000,"date":"2013-07-10","index":9766,"close":36.59,"high":36.67,"low":36.06,"open":36.06,"volume":7016500},{"timestamp":1373549400,"date":"2013-07-11","index":9767,"close":37.17,"high":37.31,"low":36.84,"open":36.86,"volume":10298900},{"timestamp":1373635800,"date":"2013-07-12","index":9768,"close":37.49,"high":37.49,"low":37.01,"open":37.2,"volume":6618900},{"timestamp":1373895000,"date":"2013-07-15","index":9769,"close":37.79,"high":37.83,"low":37.41,"open":37.49,"volume":6279500},{"timestamp":1373981400,"date":"2013-07-16","index":9770,"close":37.82,"high":37.95,"low":37.62,"open":37.89,"volume":5192600},{"timestamp":1374067800,"date":"2013-07-17","index":9771,"close":37.9,"high":38.16,"low":37.8,"open":37.93,"volume":5810900},{"timestamp":1374154200,"date":"2013-07-18","index":9772,"close":37.6,"high":38.1,"low":37.56,"open":37.89,"volume":6911300},{"timestamp":1374240600,"date":"2013-07-19","index":9773,"close":37.26,"high":37.6,"low":37.13,"open":37.53,"volume":8238400}],"post":[{"timestamp":1374499800,"date":"2013-07-22","index":9774,"close":37.42,"high":37.6,"low":37.22,"open":37.55,"volume":7906500},{"timestamp":1374586200,"date":"2013-07-23","index":9775,"close":38.93,"high":39.74,"low":38.58,"open":38.65,"volume":21958000},{"timestamp":1374672600,"date":"2013-07-24","index":9776,"close":38.93,"high":39.21,"low":38.66,"open":38.97,"volume":10252200},{"timestamp":1374759000,"date":"2013-07-25","index":9777,"close":39.25,"high":39.27,"low":38.73,"open":38.91,"volume":9191700},{"timestamp":1374845400,"date":"2013-07-26","index":9778,"close":39.11,"high":39.12,"low":38.75,"open":38.76,"volume":6965000},{"timestamp":1375104600,"date":"2013-07-29","index":9779,"close":38.59,"high":38.99,"low":38.54,"open":38.62,"volume":4970300},{"timestamp":1375191000,"date":"2013-07-30","index":9780,"close":38.76,"high":39.05,"low":38.62,"open":38.73,"volume":6160000},{"timestamp":1375277400,"date":"2013-07-31","index":9781,"close":39.18,"high":39.35,"low":38.78,"open":38.98,"volume":8871300},{"timestamp":1375363800,"date":"2013-08-01","index":9782,"close":39.82,"high":39.9,"low":39.25,"open":39.36,"volume":8625100},{"timestamp":1375450200,"date":"2013-08-02","index":9783,"close":39.94,"high":39.99,"low":39.41,"open":39.63,"volume":9305700},{"timestamp":1375709400,"date":"2013-08-05","index":9784,"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":9700,"close":34.2,"high":34.23,"low":33.81,"open":34.11,"volume":11092000},{"timestamp":1365427800,"date":"2013-04-08","index":9701,"close":35.07,"high":35.08,"low":34.26,"open":34.29,"volume":8662800},{"timestamp":1365514200,"date":"2013-04-09","index":9702,"close":35.16,"high":35.4,"low":34.8,"open":35.11,"volume":7745400},{"timestamp":1365600600,"date":"2013-04-10","index":9703,"close":35.76,"high":35.77,"low":35.23,"open":35.35,"volume":8048200},{"timestamp":1365687000,"date":"2013-04-11","index":9704,"close":35.69,"high":35.92,"low":35.37,"open":35.45,"volume":10085600},{"timestamp":1365773400,"date":"2013-04-12","index":9705,"close":35.85,"high":35.88,"low":35.23,"open":35.67,"volume":6753100},{"timestamp":1366032600,"date":"2013-04-15","index":9706,"close":35.27,"high":35.88,"low":35.27,"open":35.58,"volume":9517000},{"timestamp":1366119000,"date":"2013-04-16","index":9707,"close":35.74,"high":35.86,"low":35.16,"open":35.43,"volume":9367200},{"timestamp":1366205400,"date":"2013-04-17","index":9708,"close":34.21,"high":35.03,"low":34.01,"open":35,"volume":17043900},{"timestamp":1366291800,"date":"2013-04-18","index":9709,"close":33.92,"high":34.81,"low":33.88,"open":34.65,"volume":12616900},{"timestamp":1366378200,"date":"2013-04-19","index":9710,"close":34.25,"high":34.4,"low":33.56,"open":33.83,"volume":10701100}],"post":[{"timestamp":1366637400,"date":"2013-04-22","index":9711,"close":34.81,"high":35.6,"low":34.06,"open":34.31,"volume":10722800},{"timestamp":1366723800,"date":"2013-04-23","index":9712,"close":35.7,"high":36.23,"low":35.16,"open":35.32,"volume":15246700},{"timestamp":1366810200,"date":"2013-04-24","index":9713,"close":36.01,"high":36.14,"low":35.33,"open":35.53,"volume":12074200},{"timestamp":1366896600,"date":"2013-04-25","index":9714,"close":36.11,"high":36.26,"low":35.93,"open":36.16,"volume":11218600},{"timestamp":1366983000,"date":"2013-04-26","index":9715,"close":35.74,"high":35.89,"low":35.5,"open":35.58,"volume":6990800},{"timestamp":1367242200,"date":"2013-04-29","index":9716,"close":35.97,"high":36.1,"low":35.68,"open":35.98,"volume":5335500},{"timestamp":1367328600,"date":"2013-04-30","index":9717,"close":36.21,"high":36.24,"low":35.76,"open":35.95,"volume":7430700},{"timestamp":1367415000,"date":"2013-05-01","index":9718,"close":36.41,"high":36.8,"low":35.86,"open":36.25,"volume":15212000},{"timestamp":1367501400,"date":"2013-05-02","index":9719,"close":36.7,"high":36.9,"low":36.3,"open":36.58,"volume":9582100},{"timestamp":1367587800,"date":"2013-05-03","index":9720,"close":37.01,"high":37.2,"low":36.87,"open":36.94,"volume":11805400},{"timestamp":1367847000,"date":"2013-05-06","index":9721,"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":9638,"close":31.82,"high":32.18,"low":31.75,"open":32,"volume":7606600},{"timestamp":1357569000,"date":"2013-01-07","index":9639,"close":31.92,"high":32.19,"low":31.77,"open":31.77,"volume":7392900},{"timestamp":1357655400,"date":"2013-01-08","index":9640,"close":31.55,"high":32,"low":31.39,"open":31.75,"volume":6904200},{"timestamp":1357741800,"date":"2013-01-09","index":9641,"close":32,"high":32.01,"low":31.57,"open":31.58,"volume":6754000},{"timestamp":1357828200,"date":"2013-01-10","index":9642,"close":32.43,"high":32.57,"low":32.08,"open":32.11,"volume":8018700},{"timestamp":1357914600,"date":"2013-01-11","index":9643,"close":32.42,"high":32.64,"low":32.33,"open":32.41,"volume":5376500},{"timestamp":1358173800,"date":"2013-01-14","index":9644,"close":32.34,"high":32.64,"low":32.25,"open":32.25,"volume":5516500},{"timestamp":1358260200,"date":"2013-01-15","index":9645,"close":32.28,"high":32.38,"low":31.97,"open":32.14,"volume":4922300},{"timestamp":1358346600,"date":"2013-01-16","index":9646,"close":32.51,"high":32.56,"low":32.08,"open":32.18,"volume":5415300},{"timestamp":1358433000,"date":"2013-01-17","index":9647,"close":33.15,"high":33.25,"low":32.45,"open":32.51,"volume":9193900},{"timestamp":1358519400,"date":"2013-01-18","index":9648,"close":33.52,"high":33.54,"low":33.02,"open":33.03,"volume":13294700}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9649,"close":33.46,"high":33.47,"low":33.13,"open":33.35,"volume":13045800},{"timestamp":1358951400,"date":"2013-01-23","index":9650,"close":33.08,"high":33.3,"low":32.8,"open":33.25,"volume":9516500},{"timestamp":1359037800,"date":"2013-01-24","index":9651,"close":33.09,"high":33.61,"low":33.01,"open":33.15,"volume":7827500},{"timestamp":1359124200,"date":"2013-01-25","index":9652,"close":32.8,"high":33.29,"low":32.71,"open":33.15,"volume":8436000},{"timestamp":1359383400,"date":"2013-01-28","index":9653,"close":33.04,"high":33.31,"low":32.81,"open":32.84,"volume":7773000},{"timestamp":1359469800,"date":"2013-01-29","index":9654,"close":32.67,"high":32.83,"low":32.39,"open":32.61,"volume":6183000},{"timestamp":1359556200,"date":"2013-01-30","index":9655,"close":32.82,"high":32.97,"low":32.59,"open":32.63,"volume":8352700},{"timestamp":1359642600,"date":"2013-01-31","index":9656,"close":33.08,"high":33.11,"low":32.66,"open":32.82,"volume":13790600},{"timestamp":1359729000,"date":"2013-02-01","index":9657,"close":33.72,"high":33.75,"low":33.08,"open":33.18,"volume":13854400},{"timestamp":1359988200,"date":"2013-02-04","index":9658,"close":33.27,"high":33.69,"low":33.25,"open":33.5,"volume":16353400},{"timestamp":1360074600,"date":"2013-02-05","index":9659,"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":9578,"close":28.16,"high":28.53,"low":27.98,"open":28.06,"volume":10466600},{"timestamp":1349703000,"date":"2012-10-08","index":9579,"close":27.99,"high":28.23,"low":27.78,"open":27.94,"volume":6772400},{"timestamp":1349789400,"date":"2012-10-09","index":9580,"close":27.32,"high":27.99,"low":27.27,"open":27.95,"volume":9783500},{"timestamp":1349875800,"date":"2012-10-10","index":9581,"close":27.17,"high":27.44,"low":27.06,"open":27.39,"volume":9056700},{"timestamp":1349962200,"date":"2012-10-11","index":9582,"close":27.3,"high":27.53,"low":27,"open":27.15,"volume":9962000},{"timestamp":1350048600,"date":"2012-10-12","index":9583,"close":27.28,"high":27.53,"low":27.06,"open":27.28,"volume":7583200},{"timestamp":1350307800,"date":"2012-10-15","index":9584,"close":28.22,"high":28.61,"low":27.73,"open":27.79,"volume":13724900},{"timestamp":1350394200,"date":"2012-10-16","index":9585,"close":28.73,"high":28.78,"low":28.25,"open":28.32,"volume":8000600},{"timestamp":1350480600,"date":"2012-10-17","index":9586,"close":28.47,"high":28.74,"low":28.12,"open":28.19,"volume":8143700},{"timestamp":1350567000,"date":"2012-10-18","index":9587,"close":28.76,"high":28.86,"low":28.32,"open":28.46,"volume":10508200},{"timestamp":1350653400,"date":"2012-10-19","index":9588,"close":27.81,"high":28.77,"low":27.74,"open":28.76,"volume":11642400}],"post":[{"timestamp":1350912600,"date":"2012-10-22","index":9589,"close":27.79,"high":28.24,"low":27.63,"open":27.69,"volume":9642500},{"timestamp":1350999000,"date":"2012-10-23","index":9590,"close":27.84,"high":27.98,"low":27.21,"open":27.34,"volume":13114500},{"timestamp":1351085400,"date":"2012-10-24","index":9591,"close":27.7,"high":27.98,"low":27.42,"open":27.91,"volume":8930500},{"timestamp":1351171800,"date":"2012-10-25","index":9592,"close":28.13,"high":28.2,"low":27.87,"open":28,"volume":9339800},{"timestamp":1351258200,"date":"2012-10-26","index":9593,"close":28.92,"high":28.92,"low":28.06,"open":28.09,"volume":13015600},{"timestamp":1351690200,"date":"2012-10-31","index":9594,"close":28.09,"high":28.9,"low":28.06,"open":28.9,"volume":9626600},{"timestamp":1351776600,"date":"2012-11-01","index":9595,"close":29.21,"high":29.23,"low":28.17,"open":28.3,"volume":9974900},{"timestamp":1351863000,"date":"2012-11-02","index":9596,"close":28.53,"high":29.3,"low":28.48,"open":29.27,"volume":9845000},{"timestamp":1352125800,"date":"2012-11-05","index":9597,"close":29.47,"high":29.51,"low":28.46,"open":28.66,"volume":10014100},{"timestamp":1352212200,"date":"2012-11-06","index":9598,"close":29.94,"high":30.02,"low":29.39,"open":29.49,"volume":13155400},{"timestamp":1352298600,"date":"2012-11-07","index":9599,"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":9514,"close":27.72,"high":28.32,"low":27.38,"open":28.22,"volume":7054200},{"timestamp":1341840600,"date":"2012-07-09","index":9515,"close":27.41,"high":27.72,"low":27.26,"open":27.67,"volume":6768900},{"timestamp":1341927000,"date":"2012-07-10","index":9516,"close":27.39,"high":27.79,"low":27.09,"open":27.3,"volume":9540200},{"timestamp":1342013400,"date":"2012-07-11","index":9517,"close":27.3,"high":27.75,"low":27.15,"open":27.35,"volume":7951600},{"timestamp":1342099800,"date":"2012-07-12","index":9518,"close":26.74,"high":27.08,"low":26.57,"open":27.01,"volume":9661300},{"timestamp":1342186200,"date":"2012-07-13","index":9519,"close":27.02,"high":27.12,"low":26.67,"open":26.74,"volume":7268000},{"timestamp":1342445400,"date":"2012-07-16","index":9520,"close":26.43,"high":26.72,"low":26.37,"open":26.49,"volume":8016200},{"timestamp":1342531800,"date":"2012-07-17","index":9521,"close":26.59,"high":26.68,"low":26.06,"open":26.59,"volume":8203800},{"timestamp":1342618200,"date":"2012-07-18","index":9522,"close":27.65,"high":27.69,"low":26.45,"open":26.59,"volume":8045900},{"timestamp":1342704600,"date":"2012-07-19","index":9523,"close":28.04,"high":28.15,"low":27.71,"open":27.92,"volume":8153800},{"timestamp":1342791000,"date":"2012-07-20","index":9524,"close":27.25,"high":28.02,"low":27.22,"open":28.02,"volume":9478300}],"post":[{"timestamp":1343050200,"date":"2012-07-23","index":9525,"close":26.82,"high":27,"low":26.14,"open":26.67,"volume":9563900},{"timestamp":1343136600,"date":"2012-07-24","index":9526,"close":26.57,"high":27.08,"low":26.21,"open":26.5,"volume":11880600},{"timestamp":1343223000,"date":"2012-07-25","index":9527,"close":26.63,"high":27.13,"low":26.38,"open":26.52,"volume":7618400},{"timestamp":1343309400,"date":"2012-07-26","index":9528,"close":27.05,"high":27.74,"low":26.83,"open":27.12,"volume":8031300},{"timestamp":1343395800,"date":"2012-07-27","index":9529,"close":27.34,"high":27.49,"low":26.79,"open":27.18,"volume":11710000},{"timestamp":1343655000,"date":"2012-07-30","index":9530,"close":27.21,"high":27.6,"low":27.01,"open":27.45,"volume":8000900},{"timestamp":1343741400,"date":"2012-07-31","index":9531,"close":27.24,"high":27.45,"low":27.12,"open":27.22,"volume":10633900},{"timestamp":1343827800,"date":"2012-08-01","index":9532,"close":27.63,"high":27.8,"low":27.32,"open":27.48,"volume":9361300},{"timestamp":1343914200,"date":"2012-08-02","index":9533,"close":27.25,"high":27.84,"low":27,"open":27.38,"volume":9437500},{"timestamp":1344000600,"date":"2012-08-03","index":9534,"close":28.27,"high":28.38,"low":27.61,"open":27.61,"volume":8619800},{"timestamp":1344259800,"date":"2012-08-06","index":9535,"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":9451,"close":32.46,"high":32.65,"low":32,"open":32.09,"volume":6112500},{"timestamp":1333978200,"date":"2012-04-09","index":9452,"close":32.14,"high":32.29,"low":31.85,"open":31.95,"volume":5092200},{"timestamp":1334064600,"date":"2012-04-10","index":9453,"close":31.69,"high":32.38,"low":31.62,"open":32.02,"volume":11486600},{"timestamp":1334151000,"date":"2012-04-11","index":9454,"close":31.99,"high":32.18,"low":31.91,"open":31.93,"volume":5891500},{"timestamp":1334237400,"date":"2012-04-12","index":9455,"close":32.51,"high":32.56,"low":31.91,"open":32.01,"volume":5873200},{"timestamp":1334323800,"date":"2012-04-13","index":9456,"close":32.18,"high":32.8,"low":32.18,"open":32.41,"volume":8947700},{"timestamp":1334583000,"date":"2012-04-16","index":9457,"close":32.2,"high":32.66,"low":31.8,"open":32.57,"volume":6878500},{"timestamp":1334669400,"date":"2012-04-17","index":9458,"close":32.78,"high":32.83,"low":32.32,"open":32.32,"volume":6303500},{"timestamp":1334755800,"date":"2012-04-18","index":9459,"close":32.72,"high":32.89,"low":32.35,"open":32.64,"volume":5670800},{"timestamp":1334842200,"date":"2012-04-19","index":9460,"close":32.64,"high":33.13,"low":32.37,"open":32.83,"volume":8923800},{"timestamp":1334928600,"date":"2012-04-20","index":9461,"close":32.47,"high":33.05,"low":32.32,"open":32.99,"volume":48477500}],"post":[{"timestamp":1335187800,"date":"2012-04-23","index":9462,"close":31.89,"high":32.26,"low":31.81,"open":32.2,"volume":13134900},{"timestamp":1335274200,"date":"2012-04-24","index":9463,"close":31.36,"high":32.75,"low":31.2,"open":32.71,"volume":18923700},{"timestamp":1335360600,"date":"2012-04-25","index":9464,"close":31.97,"high":31.98,"low":31.37,"open":31.5,"volume":10774100},{"timestamp":1335447000,"date":"2012-04-26","index":9465,"close":31.95,"high":32,"low":31.62,"open":31.62,"volume":9420400},{"timestamp":1335533400,"date":"2012-04-27","index":9466,"close":32.17,"high":32.22,"low":31.85,"open":32,"volume":10444000},{"timestamp":1335792600,"date":"2012-04-30","index":9467,"close":31.94,"high":32.09,"low":31.85,"open":32.02,"volume":8635400},{"timestamp":1335879000,"date":"2012-05-01","index":9468,"close":31.85,"high":32.04,"low":31.63,"open":31.64,"volume":8224900},{"timestamp":1335965400,"date":"2012-05-02","index":9469,"close":32.09,"high":32.15,"low":31.61,"open":31.65,"volume":9121700},{"timestamp":1336051800,"date":"2012-05-03","index":9470,"close":31.39,"high":32.2,"low":31.37,"open":32.13,"volume":11499800},{"timestamp":1336138200,"date":"2012-05-04","index":9471,"close":30.59,"high":31.1,"low":30.48,"open":31.01,"volume":11574300},{"timestamp":1336397400,"date":"2012-05-07","index":9472,"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":9388,"close":29.78,"high":29.9,"low":29.44,"open":29.44,"volume":6568700},{"timestamp":1325860200,"date":"2012-01-06","index":9389,"close":29.78,"high":29.78,"low":29.46,"open":29.61,"volume":6052800},{"timestamp":1326119400,"date":"2012-01-09","index":9390,"close":30.16,"high":30.27,"low":29.7,"open":29.72,"volume":8040700},{"timestamp":1326205800,"date":"2012-01-10","index":9391,"close":30.67,"high":30.69,"low":30.06,"open":30.25,"volume":10151400},{"timestamp":1326292200,"date":"2012-01-11","index":9392,"close":30.73,"high":30.78,"low":30.29,"open":30.52,"volume":6446000},{"timestamp":1326378600,"date":"2012-01-12","index":9393,"close":31.37,"high":31.44,"low":30.64,"open":30.79,"volume":8783200},{"timestamp":1326465000,"date":"2012-01-13","index":9394,"close":30.95,"high":31.36,"low":30.81,"open":31.11,"volume":8155900},{"timestamp":1326810600,"date":"2012-01-17","index":9395,"close":31.07,"high":31.38,"low":31,"open":31.34,"volume":5753900},{"timestamp":1326897000,"date":"2012-01-18","index":9396,"close":33.72,"high":33.83,"low":31.96,"open":31.97,"volume":27363300},{"timestamp":1326983400,"date":"2012-01-19","index":9397,"close":33.82,"high":34.1,"low":33.31,"open":33.44,"volume":14179800},{"timestamp":1327069800,"date":"2012-01-20","index":9398,"close":33.64,"high":33.74,"low":33.26,"open":33.59,"volume":11312300}],"post":[{"timestamp":1327329000,"date":"2012-01-23","index":9399,"close":33.19,"high":33.8,"low":33.01,"open":33.39,"volume":14837600},{"timestamp":1327415400,"date":"2012-01-24","index":9400,"close":32.52,"high":33.48,"low":32.46,"open":33.34,"volume":20920600},{"timestamp":1327501800,"date":"2012-01-25","index":9401,"close":32.8,"high":32.9,"low":32,"open":32.56,"volume":17599800},{"timestamp":1327588200,"date":"2012-01-26","index":9402,"close":32.36,"high":33.23,"low":32.24,"open":32.87,"volume":12689000},{"timestamp":1327674600,"date":"2012-01-27","index":9403,"close":32.61,"high":32.83,"low":31.95,"open":31.98,"volume":8431400},{"timestamp":1327933800,"date":"2012-01-30","index":9404,"close":32.18,"high":32.29,"low":32,"open":32.18,"volume":9225100},{"timestamp":1328020200,"date":"2012-01-31","index":9405,"close":32.38,"high":32.47,"low":32,"open":32.4,"volume":12000000},{"timestamp":1328106600,"date":"2012-02-01","index":9406,"close":32.86,"high":33.19,"low":32.45,"open":32.79,"volume":11813400},{"timestamp":1328193000,"date":"2012-02-02","index":9407,"close":33.06,"high":33.2,"low":32.84,"open":32.85,"volume":9876300},{"timestamp":1328279400,"date":"2012-02-03","index":9408,"close":33.93,"high":34.09,"low":33.25,"open":33.34,"volume":14258500},{"timestamp":1328538600,"date":"2012-02-06","index":9409,"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":9327,"close":28.95,"high":29.2,"low":28.21,"open":28.48,"volume":17818200},{"timestamp":1318253400,"date":"2011-10-10","index":9328,"close":29.81,"high":30.15,"low":29.26,"open":29.31,"volume":15206000},{"timestamp":1318339800,"date":"2011-10-11","index":9329,"close":29.62,"high":29.9,"low":29.44,"open":29.58,"volume":9499200},{"timestamp":1318426200,"date":"2011-10-12","index":9330,"close":29.7,"high":30.23,"low":29.69,"open":29.88,"volume":11651200},{"timestamp":1318512600,"date":"2011-10-13","index":9331,"close":30.4,"high":30.63,"low":29.39,"open":29.41,"volume":14573200},{"timestamp":1318599000,"date":"2011-10-14","index":9332,"close":30.93,"high":30.98,"low":30.35,"open":30.59,"volume":16026000},{"timestamp":1318858200,"date":"2011-10-17","index":9333,"close":30.21,"high":30.89,"low":30.11,"open":30.74,"volume":12213500},{"timestamp":1318944600,"date":"2011-10-18","index":9334,"close":30.89,"high":31,"low":29.92,"open":30.42,"volume":12008100},{"timestamp":1319031000,"date":"2011-10-19","index":9335,"close":30.25,"high":30.86,"low":30.2,"open":30.5,"volume":11689900},{"timestamp":1319117400,"date":"2011-10-20","index":9336,"close":29.95,"high":30.35,"low":29.42,"open":30.27,"volume":13876900},{"timestamp":1319203800,"date":"2011-10-21","index":9337,"close":30.46,"high":31.25,"low":30.16,"open":30.3,"volume":14435800}],"post":[{"timestamp":1319463000,"date":"2011-10-24","index":9338,"close":31.69,"high":31.71,"low":30.63,"open":30.63,"volume":15743800},{"timestamp":1319549400,"date":"2011-10-25","index":9339,"close":30.97,"high":31.66,"low":30.82,"open":31.05,"volume":21694200},{"timestamp":1319635800,"date":"2011-10-26","index":9340,"close":31,"high":31.31,"low":30.38,"open":31.29,"volume":14127800},{"timestamp":1319722200,"date":"2011-10-27","index":9341,"close":31.82,"high":32,"low":31.31,"open":31.74,"volume":12756600},{"timestamp":1319808600,"date":"2011-10-28","index":9342,"close":31.5,"high":31.88,"low":31.16,"open":31.67,"volume":9854200},{"timestamp":1320067800,"date":"2011-10-31","index":9343,"close":30.73,"high":31.28,"low":30.71,"open":31.1,"volume":8254300},{"timestamp":1320154200,"date":"2011-11-01","index":9344,"close":29.86,"high":30.26,"low":29.64,"open":29.85,"volume":12316000},{"timestamp":1320240600,"date":"2011-11-02","index":9345,"close":30.06,"high":30.37,"low":29.87,"open":30.3,"volume":7825700},{"timestamp":1320327000,"date":"2011-11-03","index":9346,"close":31.12,"high":31.18,"low":30.06,"open":30.48,"volume":12362900},{"timestamp":1320413400,"date":"2011-11-04","index":9347,"close":31.79,"high":31.95,"low":30.87,"open":30.9,"volume":18602100},{"timestamp":1320676200,"date":"2011-11-07","index":9348,"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":9263,"close":32.88,"high":33.27,"low":32.46,"open":33.01,"volume":8422200},{"timestamp":1310391000,"date":"2011-07-11","index":9264,"close":32.44,"high":33,"low":32.32,"open":32.55,"volume":7093600},{"timestamp":1310477400,"date":"2011-07-12","index":9265,"close":31.25,"high":31.8,"low":30.61,"open":31.33,"volume":26187100},{"timestamp":1310563800,"date":"2011-07-13","index":9266,"close":31,"high":31.59,"low":30.84,"open":31.5,"volume":12708900},{"timestamp":1310650200,"date":"2011-07-14","index":9267,"close":30.72,"high":31.49,"low":30.62,"open":31.16,"volume":11017200},{"timestamp":1310736600,"date":"2011-07-15","index":9268,"close":30.82,"high":30.97,"low":30.44,"open":30.92,"volume":9349800},{"timestamp":1310995800,"date":"2011-07-18","index":9269,"close":30.48,"high":30.87,"low":30.17,"open":30.73,"volume":9592800},{"timestamp":1311082200,"date":"2011-07-19","index":9270,"close":31.42,"high":31.51,"low":30.8,"open":30.89,"volume":11095800},{"timestamp":1311168600,"date":"2011-07-20","index":9271,"close":31.22,"high":31.62,"low":31.05,"open":31.61,"volume":8028600},{"timestamp":1311255000,"date":"2011-07-21","index":9272,"close":31.61,"high":31.8,"low":30.76,"open":31.29,"volume":11624400},{"timestamp":1311341400,"date":"2011-07-22","index":9273,"close":31.78,"high":31.94,"low":31.27,"open":31.3,"volume":9893200}],"post":[{"timestamp":1311600600,"date":"2011-07-25","index":9274,"close":31.47,"high":31.68,"low":31.27,"open":31.34,"volume":11566300},{"timestamp":1311687000,"date":"2011-07-26","index":9275,"close":31.57,"high":32.02,"low":31.47,"open":31.5,"volume":11919400},{"timestamp":1311773400,"date":"2011-07-27","index":9276,"close":30.39,"high":31.19,"low":30.25,"open":31.19,"volume":13121000},{"timestamp":1311859800,"date":"2011-07-28","index":9277,"close":30.12,"high":30.7,"low":30.11,"open":30.34,"volume":9898800},{"timestamp":1311946200,"date":"2011-07-29","index":9278,"close":29.75,"high":30.17,"low":29.68,"open":29.82,"volume":13036900},{"timestamp":1312205400,"date":"2011-08-01","index":9279,"close":29.89,"high":30.14,"low":29.37,"open":29.98,"volume":13751200},{"timestamp":1312291800,"date":"2011-08-02","index":9280,"close":29.1,"high":29.77,"low":29.1,"open":29.43,"volume":13498600},{"timestamp":1312378200,"date":"2011-08-03","index":9281,"close":29.3,"high":29.42,"low":28.62,"open":28.95,"volume":13077500},{"timestamp":1312464600,"date":"2011-08-04","index":9282,"close":27.92,"high":29.09,"low":27.92,"open":28.82,"volume":17343200},{"timestamp":1312551000,"date":"2011-08-05","index":9283,"close":27.19,"high":28.39,"low":26.49,"open":28.16,"volume":31502600},{"timestamp":1312810200,"date":"2011-08-08","index":9284,"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":9196,"close":34.23,"high":34.93,"low":34.12,"open":34.93,"volume":8913400},{"timestamp":1301923800,"date":"2011-04-04","index":9197,"close":34.11,"high":34.47,"low":33.63,"open":34.34,"volume":10518900},{"timestamp":1302010200,"date":"2011-04-05","index":9198,"close":34.69,"high":35.08,"low":33.11,"open":33.2,"volume":29932700},{"timestamp":1302096600,"date":"2011-04-06","index":9199,"close":34.86,"high":34.91,"low":34.33,"open":34.79,"volume":11919300},{"timestamp":1302183000,"date":"2011-04-07","index":9200,"close":35.24,"high":35.25,"low":34.56,"open":34.86,"volume":13601600},{"timestamp":1302269400,"date":"2011-04-08","index":9201,"close":35.17,"high":35.43,"low":34.99,"open":35.28,"volume":9394900},{"timestamp":1302528600,"date":"2011-04-11","index":9202,"close":34.93,"high":35.36,"low":34.81,"open":35.12,"volume":9890800},{"timestamp":1302615000,"date":"2011-04-12","index":9203,"close":34.14,"high":34.72,"low":33.93,"open":34.7,"volume":18326800},{"timestamp":1302701400,"date":"2011-04-13","index":9204,"close":34.34,"high":34.37,"low":33.88,"open":34.22,"volume":11376800},{"timestamp":1302787800,"date":"2011-04-14","index":9205,"close":34.71,"high":34.8,"low":33.96,"open":34.15,"volume":9662400},{"timestamp":1302874200,"date":"2011-04-15","index":9206,"close":34.99,"high":35.04,"low":34.49,"open":34.67,"volume":12136500}],"post":[{"timestamp":1303133400,"date":"2011-04-18","index":9207,"close":34.79,"high":35.07,"low":34.54,"open":34.67,"volume":17041000},{"timestamp":1303219800,"date":"2011-04-19","index":9208,"close":34.54,"high":34.92,"low":34.2,"open":34.42,"volume":18789800},{"timestamp":1303306200,"date":"2011-04-20","index":9209,"close":35.13,"high":35.28,"low":34.77,"open":34.95,"volume":12237100},{"timestamp":1303392600,"date":"2011-04-21","index":9210,"close":35.52,"high":35.67,"low":35.23,"open":35.25,"volume":11094100},{"timestamp":1303738200,"date":"2011-04-25","index":9211,"close":35.42,"high":35.61,"low":35.26,"open":35.52,"volume":5778000},{"timestamp":1303824600,"date":"2011-04-26","index":9212,"close":35.74,"high":35.78,"low":35.2,"open":35.33,"volume":13900000},{"timestamp":1303911000,"date":"2011-04-27","index":9213,"close":35.9,"high":35.98,"low":35.33,"open":35.45,"volume":10311600},{"timestamp":1303997400,"date":"2011-04-28","index":9214,"close":35.55,"high":35.85,"low":35.39,"open":35.75,"volume":10224400},{"timestamp":1304083800,"date":"2011-04-29","index":9215,"close":35.53,"high":35.79,"low":35.42,"open":35.48,"volume":5916400},{"timestamp":1304343000,"date":"2011-05-02","index":9216,"close":35.01,"high":35.66,"low":34.94,"open":35.61,"volume":10262200},{"timestamp":1304429400,"date":"2011-05-03","index":9217,"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":9137,"close":33.25,"high":33.34,"low":32.73,"open":32.82,"volume":7386900},{"timestamp":1294410600,"date":"2011-01-07","index":9138,"close":33.22,"high":33.47,"low":32.87,"open":33.32,"volume":7311300},{"timestamp":1294669800,"date":"2011-01-10","index":9139,"close":33.38,"high":33.5,"low":32.94,"open":32.99,"volume":7539900},{"timestamp":1294756200,"date":"2011-01-11","index":9140,"close":33.5,"high":33.68,"low":33.3,"open":33.45,"volume":7132400},{"timestamp":1294842600,"date":"2011-01-12","index":9141,"close":33.66,"high":33.79,"low":33.35,"open":33.7,"volume":6076400},{"timestamp":1294929000,"date":"2011-01-13","index":9142,"close":33.48,"high":33.52,"low":33.05,"open":33.36,"volume":6322700},{"timestamp":1295015400,"date":"2011-01-14","index":9143,"close":34.04,"high":34.05,"low":33.43,"open":33.57,"volume":9007000},{"timestamp":1295361000,"date":"2011-01-18","index":9144,"close":34.85,"high":34.86,"low":33.96,"open":33.96,"volume":12052600},{"timestamp":1295447400,"date":"2011-01-19","index":9145,"close":34.16,"high":34.7,"low":34.07,"open":34.28,"volume":8340800},{"timestamp":1295533800,"date":"2011-01-20","index":9146,"close":33.91,"high":34.19,"low":33.55,"open":34.03,"volume":8664800},{"timestamp":1295620200,"date":"2011-01-21","index":9147,"close":33.91,"high":34.49,"low":33.91,"open":34.4,"volume":9172000}],"post":[{"timestamp":1295879400,"date":"2011-01-24","index":9148,"close":34.65,"high":34.65,"low":33.87,"open":34.08,"volume":10857200},{"timestamp":1295965800,"date":"2011-01-25","index":9149,"close":33.98,"high":34.8,"low":33.69,"open":34.3,"volume":13185000},{"timestamp":1296052200,"date":"2011-01-26","index":9150,"close":34.32,"high":34.41,"low":33.67,"open":34.09,"volume":7400100},{"timestamp":1296138600,"date":"2011-01-27","index":9151,"close":34.63,"high":34.84,"low":34.05,"open":34.1,"volume":8342800},{"timestamp":1296225000,"date":"2011-01-28","index":9152,"close":34.27,"high":34.87,"low":34.02,"open":34.58,"volume":10601600},{"timestamp":1296484200,"date":"2011-01-31","index":9153,"close":33.91,"high":34.27,"low":33.79,"open":34.02,"volume":10917600},{"timestamp":1296570600,"date":"2011-02-01","index":9154,"close":35,"high":35,"low":34.13,"open":34.19,"volume":11582700},{"timestamp":1296657000,"date":"2011-02-02","index":9155,"close":35.12,"high":35.29,"low":34.8,"open":34.8,"volume":8260800},{"timestamp":1296743400,"date":"2011-02-03","index":9156,"close":34.99,"high":35.21,"low":34.7,"open":35.08,"volume":5733900},{"timestamp":1296829800,"date":"2011-02-04","index":9157,"close":35.44,"high":35.54,"low":35.1,"open":35.15,"volume":7638900},{"timestamp":1297089000,"date":"2011-02-07","index":9158,"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":9075,"close":28.73,"high":28.86,"low":27.8,"open":28.12,"volume":16244800},{"timestamp":1286803800,"date":"2010-10-11","index":9076,"close":28.77,"high":28.98,"low":28.6,"open":28.76,"volume":11592500},{"timestamp":1286890200,"date":"2010-10-12","index":9077,"close":28.68,"high":28.85,"low":28.33,"open":28.62,"volume":14847700},{"timestamp":1286976600,"date":"2010-10-13","index":9078,"close":28.12,"high":28.45,"low":28.03,"open":28.35,"volume":20238400},{"timestamp":1287063000,"date":"2010-10-14","index":9079,"close":28.31,"high":28.54,"low":27.93,"open":28.17,"volume":13072100},{"timestamp":1287149400,"date":"2010-10-15","index":9080,"close":28.72,"high":28.81,"low":28.23,"open":28.49,"volume":13427500},{"timestamp":1287408600,"date":"2010-10-18","index":9081,"close":28.36,"high":28.71,"low":28.04,"open":28.64,"volume":11535100},{"timestamp":1287495000,"date":"2010-10-19","index":9082,"close":28.03,"high":28.52,"low":27.53,"open":27.95,"volume":13135700},{"timestamp":1287581400,"date":"2010-10-20","index":9083,"close":28.09,"high":28.24,"low":27.77,"open":28.23,"volume":14047900},{"timestamp":1287667800,"date":"2010-10-21","index":9084,"close":28.22,"high":28.31,"low":27.92,"open":28.25,"volume":10824000},{"timestamp":1287754200,"date":"2010-10-22","index":9085,"close":28.66,"high":28.71,"low":28.17,"open":28.21,"volume":9318700}],"post":[{"timestamp":1288013400,"date":"2010-10-25","index":9086,"close":28.98,"high":29.19,"low":28.82,"open":28.9,"volume":15464900},{"timestamp":1288099800,"date":"2010-10-26","index":9087,"close":28.88,"high":28.91,"low":28.3,"open":28.71,"volume":17814300},{"timestamp":1288186200,"date":"2010-10-27","index":9088,"close":29.44,"high":29.48,"low":28.52,"open":28.64,"volume":16822600},{"timestamp":1288272600,"date":"2010-10-28","index":9089,"close":29.24,"high":29.43,"low":28.99,"open":29.26,"volume":14399700},{"timestamp":1288359000,"date":"2010-10-29","index":9090,"close":29.57,"high":29.75,"low":29.05,"open":29.17,"volume":15745700},{"timestamp":1288618200,"date":"2010-11-01","index":9091,"close":29.44,"high":29.84,"low":29.16,"open":29.77,"volume":12181700},{"timestamp":1288704600,"date":"2010-11-02","index":9092,"close":29.6,"high":29.9,"low":29.56,"open":29.74,"volume":10739400},{"timestamp":1288791000,"date":"2010-11-03","index":9093,"close":30,"high":30,"low":29.52,"open":29.68,"volume":13185500},{"timestamp":1288877400,"date":"2010-11-04","index":9094,"close":30.75,"high":30.79,"low":29.95,"open":30.07,"volume":15003400},{"timestamp":1288963800,"date":"2010-11-05","index":9095,"close":31.47,"high":31.47,"low":30.7,"open":30.78,"volume":17664000},{"timestamp":1289226600,"date":"2010-11-08","index":9096,"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":9006,"close":23.17,"high":23.47,"low":22.65,"open":23.21,"volume":16440000},{"timestamp":1278077400,"date":"2010-07-02","index":9007,"close":23.11,"high":23.39,"low":22.71,"open":23.3,"volume":11337000},{"timestamp":1278423000,"date":"2010-07-06","index":9008,"close":23.12,"high":23.54,"low":22.94,"open":23.37,"volume":13470200},{"timestamp":1278509400,"date":"2010-07-07","index":9009,"close":24.25,"high":24.27,"low":23.15,"open":23.2,"volume":16852400},{"timestamp":1278595800,"date":"2010-07-08","index":9010,"close":24.22,"high":24.47,"low":23.86,"open":24.42,"volume":10670900},{"timestamp":1278682200,"date":"2010-07-09","index":9011,"close":24.48,"high":24.51,"low":24.17,"open":24.38,"volume":7698500},{"timestamp":1278941400,"date":"2010-07-12","index":9012,"close":24.75,"high":24.8,"low":24.36,"open":24.36,"volume":9822500},{"timestamp":1279027800,"date":"2010-07-13","index":9013,"close":25.39,"high":25.54,"low":24.95,"open":25.08,"volume":15212100},{"timestamp":1279114200,"date":"2010-07-14","index":9014,"close":25.09,"high":25.8,"low":24.96,"open":25.58,"volume":17591100},{"timestamp":1279200600,"date":"2010-07-15","index":9015,"close":25.4,"high":25.45,"low":24.75,"open":25.07,"volume":14120800},{"timestamp":1279287000,"date":"2010-07-16","index":9016,"close":24.77,"high":25.43,"low":24.73,"open":25.2,"volume":12003700}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":9017,"close":25.55,"high":25.58,"low":24.87,"open":24.87,"volume":15506000},{"timestamp":1279632600,"date":"2010-07-20","index":9018,"close":24.77,"high":24.89,"low":24.01,"open":24.16,"volume":30930000},{"timestamp":1279719000,"date":"2010-07-21","index":9019,"close":24.5,"high":24.92,"low":24.4,"open":24.77,"volume":15249900},{"timestamp":1279805400,"date":"2010-07-22","index":9020,"close":25.29,"high":25.42,"low":24.65,"open":24.67,"volume":15635900},{"timestamp":1279891800,"date":"2010-07-23","index":9021,"close":25.38,"high":25.46,"low":25,"open":25.25,"volume":12517200},{"timestamp":1280151000,"date":"2010-07-26","index":9022,"close":25.66,"high":25.66,"low":25.09,"open":25.28,"volume":9569100},{"timestamp":1280237400,"date":"2010-07-27","index":9023,"close":25.58,"high":25.92,"low":25.47,"open":25.79,"volume":13152100},{"timestamp":1280323800,"date":"2010-07-28","index":9024,"close":25.22,"high":25.62,"low":25.1,"open":25.42,"volume":11958100},{"timestamp":1280410200,"date":"2010-07-29","index":9025,"close":24.88,"high":25.4,"low":24.64,"open":25.35,"volume":12190000},{"timestamp":1280496600,"date":"2010-07-30","index":9026,"close":24.69,"high":24.88,"low":24.25,"open":24.59,"volume":13150900},{"timestamp":1280755800,"date":"2010-08-02","index":9027,"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":8948,"close":24.94,"high":24.97,"low":24.62,"open":24.87,"volume":13451500},{"timestamp":1271079000,"date":"2010-04-12","index":8949,"close":25.69,"high":25.98,"low":25.24,"open":25.26,"volume":18574600},{"timestamp":1271165400,"date":"2010-04-13","index":8950,"close":25.87,"high":26,"low":25.58,"open":25.63,"volume":11606700},{"timestamp":1271251800,"date":"2010-04-14","index":8951,"close":26.9,"high":26.91,"low":26.38,"open":26.41,"volume":20317400},{"timestamp":1271338200,"date":"2010-04-15","index":8952,"close":26.99,"high":27,"low":26.6,"open":26.87,"volume":11570500},{"timestamp":1271424600,"date":"2010-04-16","index":8953,"close":26.58,"high":26.81,"low":26.35,"open":26.73,"volume":14772100},{"timestamp":1271683800,"date":"2010-04-19","index":8954,"close":26.43,"high":26.68,"low":25.91,"open":26.47,"volume":13289700},{"timestamp":1271770200,"date":"2010-04-20","index":8955,"close":26.65,"high":26.84,"low":26.4,"open":26.6,"volume":11003900},{"timestamp":1271856600,"date":"2010-04-21","index":8956,"close":26.42,"high":26.9,"low":26.06,"open":26.74,"volume":10479800},{"timestamp":1271943000,"date":"2010-04-22","index":8957,"close":26.5,"high":26.6,"low":25.4,"open":25.95,"volume":17497200},{"timestamp":1272029400,"date":"2010-04-23","index":8958,"close":26.67,"high":26.75,"low":26.03,"open":26.47,"volume":14470700}],"post":[{"timestamp":1272288600,"date":"2010-04-26","index":8959,"close":27.16,"high":27.35,"low":26.79,"open":26.86,"volume":21070400},{"timestamp":1272375000,"date":"2010-04-27","index":8960,"close":26.54,"high":27.44,"low":26.41,"open":26.8,"volume":37647800},{"timestamp":1272461400,"date":"2010-04-28","index":8961,"close":26.4,"high":26.76,"low":26.09,"open":26.75,"volume":17187200},{"timestamp":1272547800,"date":"2010-04-29","index":8962,"close":27.01,"high":27.05,"low":26.36,"open":26.64,"volume":15133100},{"timestamp":1272634200,"date":"2010-04-30","index":8963,"close":26.01,"high":26.95,"low":26.01,"open":26.91,"volume":18069000},{"timestamp":1272893400,"date":"2010-05-03","index":8964,"close":26.45,"high":26.72,"low":26.1,"open":26.23,"volume":12975600},{"timestamp":1272979800,"date":"2010-05-04","index":8965,"close":25.74,"high":26.22,"low":25.44,"open":26.18,"volume":21086300},{"timestamp":1273066200,"date":"2010-05-05","index":8966,"close":25.87,"high":26.18,"low":25.19,"open":25.53,"volume":21484600},{"timestamp":1273152600,"date":"2010-05-06","index":8967,"close":25.07,"high":26.12,"low":23.49,"open":25.78,"volume":27373200},{"timestamp":1273239000,"date":"2010-05-07","index":8968,"close":24.74,"high":25.27,"low":23.96,"open":24.91,"volume":26491900},{"timestamp":1273498200,"date":"2010-05-10","index":8969,"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":8885,"close":25.75,"high":25.84,"low":25.36,"open":25.6,"volume":10775400},{"timestamp":1262961000,"date":"2010-01-08","index":8886,"close":26.34,"high":26.34,"low":25.52,"open":25.6,"volume":12875600},{"timestamp":1263220200,"date":"2010-01-11","index":8887,"close":26,"high":26.49,"low":25.72,"open":26.34,"volume":11677000},{"timestamp":1263306600,"date":"2010-01-12","index":8888,"close":24.91,"high":26.03,"low":24.67,"open":26.02,"volume":21165300},{"timestamp":1263393000,"date":"2010-01-13","index":8889,"close":25.02,"high":25.16,"low":24.67,"open":25.01,"volume":18809200},{"timestamp":1263479400,"date":"2010-01-14","index":8890,"close":24.71,"high":25,"low":24.48,"open":24.89,"volume":22908400},{"timestamp":1263565800,"date":"2010-01-15","index":8891,"close":24.5,"high":24.77,"low":24.2,"open":24.68,"volume":20359100},{"timestamp":1263911400,"date":"2010-01-19","index":8892,"close":24.72,"high":24.78,"low":24.35,"open":24.45,"volume":11783800},{"timestamp":1263997800,"date":"2010-01-20","index":8893,"close":24.55,"high":24.61,"low":24.2,"open":24.52,"volume":13253500},{"timestamp":1264084200,"date":"2010-01-21","index":8894,"close":24.18,"high":24.88,"low":24.01,"open":24.55,"volume":18407800},{"timestamp":1264170600,"date":"2010-01-22","index":8895,"close":23.11,"high":24.17,"low":23,"open":24.1,"volume":21806400}],"post":[{"timestamp":1264429800,"date":"2010-01-25","index":8896,"close":23.69,"high":23.82,"low":23.2,"open":23.41,"volume":20192100},{"timestamp":1264516200,"date":"2010-01-26","index":8897,"close":23.35,"high":23.9,"low":23.29,"open":23.39,"volume":19646700},{"timestamp":1264602600,"date":"2010-01-27","index":8898,"close":23.53,"high":23.66,"low":23.08,"open":23.37,"volume":19535100},{"timestamp":1264689000,"date":"2010-01-28","index":8899,"close":23.05,"high":23.51,"low":22.69,"open":23.46,"volume":20198600},{"timestamp":1264775400,"date":"2010-01-29","index":8900,"close":22.5,"high":23.37,"low":22.28,"open":23.11,"volume":23137300},{"timestamp":1265034600,"date":"2010-02-01","index":8901,"close":23.05,"high":23.08,"low":22.56,"open":22.56,"volume":13199000},{"timestamp":1265121000,"date":"2010-02-02","index":8902,"close":23.31,"high":23.37,"low":22.94,"open":22.97,"volume":11891100},{"timestamp":1265207400,"date":"2010-02-03","index":8903,"close":23.2,"high":23.32,"low":22.93,"open":23.26,"volume":12877300},{"timestamp":1265293800,"date":"2010-02-04","index":8904,"close":22.59,"high":23.01,"low":22.4,"open":23.01,"volume":14643500},{"timestamp":1265380200,"date":"2010-02-05","index":8905,"close":22.97,"high":23.13,"low":22.5,"open":22.55,"volume":23094000},{"timestamp":1265639400,"date":"2010-02-08","index":8906,"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":8819,"close":22.49,"high":22.77,"low":22.26,"open":22.45,"volume":20423400},{"timestamp":1254749400,"date":"2009-10-05","index":8820,"close":22.6,"high":22.93,"low":22.49,"open":22.59,"volume":18528800},{"timestamp":1254835800,"date":"2009-10-06","index":8821,"close":23.1,"high":23.24,"low":22.79,"open":22.85,"volume":16976100},{"timestamp":1254922200,"date":"2009-10-07","index":8822,"close":22.82,"high":23.11,"low":22.67,"open":22.99,"volume":14012800},{"timestamp":1255008600,"date":"2009-10-08","index":8823,"close":22.53,"high":22.93,"low":22.26,"open":22.93,"volume":21887000},{"timestamp":1255095000,"date":"2009-10-09","index":8824,"close":23.64,"high":23.65,"low":22.48,"open":22.48,"volume":20651300},{"timestamp":1255354200,"date":"2009-10-12","index":8825,"close":23.8,"high":24.31,"low":23.59,"open":23.71,"volume":17958600},{"timestamp":1255440600,"date":"2009-10-13","index":8826,"close":23.62,"high":24.02,"low":23.46,"open":23.91,"volume":14914000},{"timestamp":1255527000,"date":"2009-10-14","index":8827,"close":23.62,"high":24.07,"low":23.35,"open":24.02,"volume":22533500},{"timestamp":1255613400,"date":"2009-10-15","index":8828,"close":23.25,"high":23.46,"low":23.13,"open":23.39,"volume":16662800},{"timestamp":1255699800,"date":"2009-10-16","index":8829,"close":22.75,"high":23.12,"low":22.54,"open":23.12,"volume":23914600}],"post":[{"timestamp":1255959000,"date":"2009-10-19","index":8830,"close":23.52,"high":23.55,"low":22.89,"open":23,"volume":36034900},{"timestamp":1256045400,"date":"2009-10-20","index":8831,"close":23.66,"high":24.11,"low":23.51,"open":24.11,"volume":30411700},{"timestamp":1256131800,"date":"2009-10-21","index":8832,"close":23,"high":23.78,"low":22.85,"open":23.64,"volume":27725900},{"timestamp":1256218200,"date":"2009-10-22","index":8833,"close":23.88,"high":23.92,"low":22.87,"open":22.87,"volume":32594400},{"timestamp":1256304600,"date":"2009-10-23","index":8834,"close":23.5,"high":24,"low":23.38,"open":24,"volume":23598300},{"timestamp":1256563800,"date":"2009-10-26","index":8835,"close":23.7,"high":23.96,"low":23.31,"open":23.38,"volume":19752700},{"timestamp":1256650200,"date":"2009-10-27","index":8836,"close":23.8,"high":24.35,"low":23.69,"open":24.03,"volume":29322600},{"timestamp":1256736600,"date":"2009-10-28","index":8837,"close":23.44,"high":24.56,"low":23.41,"open":23.93,"volume":28936800},{"timestamp":1256823000,"date":"2009-10-29","index":8838,"close":23.92,"high":23.93,"low":23.41,"open":23.6,"volume":18265200},{"timestamp":1256909400,"date":"2009-10-30","index":8839,"close":23.45,"high":24.18,"low":23.38,"open":24.09,"volume":23463400},{"timestamp":1257172200,"date":"2009-11-02","index":8840,"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":8755,"close":21.3,"high":21.52,"low":21.22,"open":21.33,"volume":11393200},{"timestamp":1246887000,"date":"2009-07-06","index":8756,"close":21.4,"high":21.56,"low":20.99,"open":21.24,"volume":12281700},{"timestamp":1246973400,"date":"2009-07-07","index":8757,"close":20.77,"high":21.73,"low":20.66,"open":21.29,"volume":14751600},{"timestamp":1247059800,"date":"2009-07-08","index":8758,"close":20.42,"high":20.83,"low":20.11,"open":20.76,"volume":20795600},{"timestamp":1247146200,"date":"2009-07-09","index":8759,"close":20.44,"high":20.86,"low":20.39,"open":20.49,"volume":18404900},{"timestamp":1247232600,"date":"2009-07-10","index":8760,"close":20.45,"high":20.8,"low":20.34,"open":20.39,"volume":13790300},{"timestamp":1247491800,"date":"2009-07-13","index":8761,"close":20.85,"high":20.9,"low":20.18,"open":20.57,"volume":15331300},{"timestamp":1247578200,"date":"2009-07-14","index":8762,"close":21.1,"high":21.17,"low":20.77,"open":20.96,"volume":12566500},{"timestamp":1247664600,"date":"2009-07-15","index":8763,"close":21.89,"high":21.94,"low":21.51,"open":21.62,"volume":15115000},{"timestamp":1247751000,"date":"2009-07-16","index":8764,"close":22.34,"high":22.45,"low":21.65,"open":21.65,"volume":20689600},{"timestamp":1247837400,"date":"2009-07-17","index":8765,"close":23.01,"high":23.06,"low":22.1,"open":22.43,"volume":22853500}],"post":[{"timestamp":1248096600,"date":"2009-07-20","index":8766,"close":23.61,"high":23.63,"low":22.97,"open":23.19,"volume":35335500},{"timestamp":1248183000,"date":"2009-07-21","index":8767,"close":23.07,"high":23.28,"low":22.51,"open":23.16,"volume":32683200},{"timestamp":1248269400,"date":"2009-07-22","index":8768,"close":23.31,"high":23.5,"low":22.88,"open":23.09,"volume":15158700},{"timestamp":1248355800,"date":"2009-07-23","index":8769,"close":23.82,"high":23.93,"low":22.99,"open":23.3,"volume":18386800},{"timestamp":1248442200,"date":"2009-07-24","index":8770,"close":24.09,"high":24.13,"low":23.38,"open":23.53,"volume":15080100},{"timestamp":1248701400,"date":"2009-07-27","index":8771,"close":24.01,"high":24.17,"low":23.67,"open":24.08,"volume":15887400},{"timestamp":1248787800,"date":"2009-07-28","index":8772,"close":24.19,"high":24.24,"low":23.66,"open":23.87,"volume":16723000},{"timestamp":1248874200,"date":"2009-07-29","index":8773,"close":24.14,"high":24.23,"low":23.62,"open":23.95,"volume":24475400},{"timestamp":1248960600,"date":"2009-07-30","index":8774,"close":24.15,"high":24.82,"low":24.1,"open":24.38,"volume":21394700},{"timestamp":1249047000,"date":"2009-07-31","index":8775,"close":24.05,"high":24.46,"low":23.94,"open":24.12,"volume":14897300},{"timestamp":1249306200,"date":"2009-08-03","index":8776,"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":8692,"close":16.47,"high":16.89,"low":16.06,"open":16.11,"volume":27660800},{"timestamp":1238765400,"date":"2009-04-03","index":8693,"close":16.96,"high":16.98,"low":16.25,"open":16.52,"volume":21634200},{"timestamp":1239024600,"date":"2009-04-06","index":8694,"close":16.51,"high":16.78,"low":16.23,"open":16.77,"volume":19203300},{"timestamp":1239111000,"date":"2009-04-07","index":8695,"close":16.36,"high":16.78,"low":16.1,"open":16.31,"volume":12218100},{"timestamp":1239197400,"date":"2009-04-08","index":8696,"close":16.79,"high":16.99,"low":16.25,"open":16.69,"volume":18854700},{"timestamp":1239283800,"date":"2009-04-09","index":8697,"close":17.24,"high":17.38,"low":16.95,"open":17.1,"volume":16652300},{"timestamp":1239629400,"date":"2009-04-13","index":8698,"close":17.17,"high":17.28,"low":16.75,"open":17.14,"volume":11580800},{"timestamp":1239715800,"date":"2009-04-14","index":8699,"close":17.33,"high":17.6,"low":16.94,"open":16.97,"volume":17589000},{"timestamp":1239802200,"date":"2009-04-15","index":8700,"close":17.01,"high":17.19,"low":16.57,"open":16.77,"volume":16308700},{"timestamp":1239888600,"date":"2009-04-16","index":8701,"close":17.8,"high":17.87,"low":17.25,"open":17.4,"volume":20099800},{"timestamp":1239975000,"date":"2009-04-17","index":8702,"close":17.97,"high":18.12,"low":17.46,"open":17.8,"volume":18948200}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8703,"close":17.32,"high":17.79,"low":17.08,"open":17.74,"volume":26619100},{"timestamp":1240320600,"date":"2009-04-21","index":8704,"close":17.11,"high":17.85,"low":16.61,"open":17.65,"volume":44089800},{"timestamp":1240407000,"date":"2009-04-22","index":8705,"close":17.65,"high":18.27,"low":16.73,"open":16.93,"volume":30991300},{"timestamp":1240493400,"date":"2009-04-23","index":8706,"close":17.34,"high":17.79,"low":16.8,"open":17.79,"volume":20384200},{"timestamp":1240579800,"date":"2009-04-24","index":8707,"close":17.88,"high":18,"low":17.19,"open":17.49,"volume":16676400},{"timestamp":1240839000,"date":"2009-04-27","index":8708,"close":17.47,"high":18.02,"low":17.21,"open":17.63,"volume":19288000},{"timestamp":1240925400,"date":"2009-04-28","index":8709,"close":17,"high":17.45,"low":16.96,"open":17.16,"volume":12316600},{"timestamp":1241011800,"date":"2009-04-29","index":8710,"close":17.38,"high":17.68,"low":17.01,"open":17.15,"volume":11803800},{"timestamp":1241098200,"date":"2009-04-30","index":8711,"close":18.06,"high":18.57,"low":17.5,"open":17.56,"volume":18908600},{"timestamp":1241184600,"date":"2009-05-01","index":8712,"close":17.95,"high":18.12,"low":17.55,"open":18.08,"volume":16325400},{"timestamp":1241443800,"date":"2009-05-04","index":8713,"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":8634,"close":15.28,"high":15.6,"low":14.91,"open":15.52,"volume":11072500},{"timestamp":1231511400,"date":"2009-01-09","index":8635,"close":14.96,"high":15.39,"low":14.63,"open":15.27,"volume":14448900},{"timestamp":1231770600,"date":"2009-01-12","index":8636,"close":14.73,"high":15.09,"low":14.56,"open":14.82,"volume":13139200},{"timestamp":1231857000,"date":"2009-01-13","index":8637,"close":14.84,"high":15.19,"low":14.52,"open":14.57,"volume":13456700},{"timestamp":1231943400,"date":"2009-01-14","index":8638,"close":14.1,"high":14.68,"low":13.96,"open":14.65,"volume":15888500},{"timestamp":1232029800,"date":"2009-01-15","index":8639,"close":14.54,"high":14.71,"low":13.9,"open":14.03,"volume":17708800},{"timestamp":1232116200,"date":"2009-01-16","index":8640,"close":15.02,"high":15.06,"low":14.33,"open":14.8,"volume":21501200},{"timestamp":1232461800,"date":"2009-01-20","index":8641,"close":14.41,"high":15.09,"low":14.34,"open":14.88,"volume":25107600},{"timestamp":1232548200,"date":"2009-01-21","index":8642,"close":14.56,"high":14.72,"low":13.92,"open":14.57,"volume":14159300},{"timestamp":1232634600,"date":"2009-01-22","index":8643,"close":14.36,"high":14.6,"low":13.92,"open":14.08,"volume":16011200},{"timestamp":1232721000,"date":"2009-01-23","index":8644,"close":14.99,"high":15.32,"low":13.92,"open":14.15,"volume":18915200}],"post":[{"timestamp":1232980200,"date":"2009-01-26","index":8645,"close":14.77,"high":15.41,"low":14.45,"open":14.76,"volume":20003300},{"timestamp":1233066600,"date":"2009-01-27","index":8646,"close":15.31,"high":15.88,"low":15.14,"open":15.7,"volume":27095100},{"timestamp":1233153000,"date":"2009-01-28","index":8647,"close":15.56,"high":15.73,"low":15.16,"open":15.46,"volume":15213200},{"timestamp":1233239400,"date":"2009-01-29","index":8648,"close":14.95,"high":15.51,"low":14.81,"open":15.51,"volume":12144800},{"timestamp":1233325800,"date":"2009-01-30","index":8649,"close":14.95,"high":15.25,"low":14.51,"open":15.21,"volume":22446700},{"timestamp":1233585000,"date":"2009-02-02","index":8650,"close":15.69,"high":15.9,"low":14.66,"open":14.82,"volume":25470700},{"timestamp":1233671400,"date":"2009-02-03","index":8651,"close":16.02,"high":16.25,"low":15.46,"open":15.85,"volume":19034200},{"timestamp":1233757800,"date":"2009-02-04","index":8652,"close":16.45,"high":17.12,"low":15.92,"open":15.92,"volume":25157200},{"timestamp":1233844200,"date":"2009-02-05","index":8653,"close":16.84,"high":17.13,"low":16.11,"open":16.2,"volume":24018600},{"timestamp":1233930600,"date":"2009-02-06","index":8654,"close":17.38,"high":17.54,"low":16.73,"open":16.84,"volume":19352100},{"timestamp":1234189800,"date":"2009-02-09","index":8655,"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":8568,"close":21.06,"high":21.61,"low":20.64,"open":20.94,"volume":21456800},{"timestamp":1223299800,"date":"2008-10-06","index":8569,"close":20.64,"high":21.09,"low":19.66,"open":20.61,"volume":30513400},{"timestamp":1223386200,"date":"2008-10-07","index":8570,"close":19.5,"high":21.13,"low":19.47,"open":20.91,"volume":26658500},{"timestamp":1223472600,"date":"2008-10-08","index":8571,"close":19.34,"high":20.33,"low":18.92,"open":19.12,"volume":34664300},{"timestamp":1223559000,"date":"2008-10-09","index":8572,"close":18.52,"high":20.04,"low":18.52,"open":19.65,"volume":25306700},{"timestamp":1223645400,"date":"2008-10-10","index":8573,"close":19.16,"high":20.15,"low":17.23,"open":17.68,"volume":41776900},{"timestamp":1223904600,"date":"2008-10-13","index":8574,"close":20.2,"high":20.4,"low":19.05,"open":20.04,"volume":22068100},{"timestamp":1223991000,"date":"2008-10-14","index":8575,"close":18.85,"high":20.86,"low":18.32,"open":20.86,"volume":27264800},{"timestamp":1224077400,"date":"2008-10-15","index":8576,"close":17.35,"high":18.86,"low":17.23,"open":18.42,"volume":21511400},{"timestamp":1224163800,"date":"2008-10-16","index":8577,"close":17.63,"high":17.72,"low":16.25,"open":17.36,"volume":28675200},{"timestamp":1224250200,"date":"2008-10-17","index":8578,"close":17.65,"high":18.3,"low":17.06,"open":17.43,"volume":18348000}],"post":[{"timestamp":1224509400,"date":"2008-10-20","index":8579,"close":17.98,"high":18.03,"low":17.56,"open":17.7,"volume":20818000},{"timestamp":1224595800,"date":"2008-10-21","index":8580,"close":16.85,"high":17.26,"low":15.85,"open":16.05,"volume":36651900},{"timestamp":1224682200,"date":"2008-10-22","index":8581,"close":16.28,"high":17.28,"low":16,"open":16.71,"volume":25830700},{"timestamp":1224768600,"date":"2008-10-23","index":8582,"close":17.08,"high":17.27,"low":16.16,"open":16.27,"volume":31129300},{"timestamp":1224855000,"date":"2008-10-24","index":8583,"close":16.95,"high":17.53,"low":15.6,"open":15.87,"volume":24947100},{"timestamp":1225114200,"date":"2008-10-27","index":8584,"close":17.66,"high":18.03,"low":16.58,"open":16.7,"volume":28860900},{"timestamp":1225200600,"date":"2008-10-28","index":8585,"close":19.48,"high":19.48,"low":17.39,"open":18.07,"volume":27031600},{"timestamp":1225287000,"date":"2008-10-29","index":8586,"close":18.13,"high":19.2,"low":18.08,"open":19.14,"volume":25164900},{"timestamp":1225373400,"date":"2008-10-30","index":8587,"close":19.13,"high":19.29,"low":18.4,"open":18.72,"volume":23070900},{"timestamp":1225459800,"date":"2008-10-31","index":8588,"close":19.56,"high":19.86,"low":18.75,"open":18.87,"volume":17201900},{"timestamp":1225722600,"date":"2008-11-03","index":8589,"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":8504,"close":27.44,"high":27.62,"low":26.73,"open":27.46,"volume":10075200},{"timestamp":1215437400,"date":"2008-07-07","index":8505,"close":27.43,"high":28.18,"low":27.08,"open":27.51,"volume":13536600},{"timestamp":1215523800,"date":"2008-07-08","index":8506,"close":27.62,"high":27.71,"low":27,"open":27.22,"volume":16118700},{"timestamp":1215610200,"date":"2008-07-09","index":8507,"close":26.74,"high":27.74,"low":26.69,"open":27.67,"volume":21605500},{"timestamp":1215696600,"date":"2008-07-10","index":8508,"close":27.3,"high":27.45,"low":26.7,"open":26.73,"volume":16310500},{"timestamp":1215783000,"date":"2008-07-11","index":8509,"close":27.5,"high":27.97,"low":26.88,"open":26.94,"volume":16551900},{"timestamp":1216042200,"date":"2008-07-14","index":8510,"close":27.12,"high":27.97,"low":26.95,"open":27.89,"volume":12375500},{"timestamp":1216128600,"date":"2008-07-15","index":8511,"close":27.08,"high":27.55,"low":26.48,"open":26.9,"volume":21840100},{"timestamp":1216215000,"date":"2008-07-16","index":8512,"close":28.06,"high":28.37,"low":27.06,"open":27.29,"volume":20297900},{"timestamp":1216301400,"date":"2008-07-17","index":8513,"close":29.13,"high":29.3,"low":28.03,"open":28.72,"volume":23432800},{"timestamp":1216387800,"date":"2008-07-18","index":8514,"close":28.82,"high":29.14,"low":27.97,"open":28.94,"volume":14912900}],"post":[{"timestamp":1216647000,"date":"2008-07-21","index":8515,"close":28.52,"high":28.9,"low":28.23,"open":28.85,"volume":15856900},{"timestamp":1216733400,"date":"2008-07-22","index":8516,"close":24.35,"high":25.68,"low":23.28,"open":24.89,"volume":74086000},{"timestamp":1216819800,"date":"2008-07-23","index":8517,"close":25.02,"high":25.05,"low":24.35,"open":24.51,"volume":34903600},{"timestamp":1216906200,"date":"2008-07-24","index":8518,"close":23.88,"high":24.93,"low":23.84,"open":24.62,"volume":34817400},{"timestamp":1216992600,"date":"2008-07-25","index":8519,"close":24,"high":24.22,"low":23.92,"open":24.03,"volume":31876800},{"timestamp":1217251800,"date":"2008-07-28","index":8520,"close":23.97,"high":24.16,"low":23.81,"open":23.99,"volume":21383100},{"timestamp":1217338200,"date":"2008-07-29","index":8521,"close":24.29,"high":24.48,"low":23.86,"open":24.09,"volume":15657300},{"timestamp":1217424600,"date":"2008-07-30","index":8522,"close":24.5,"high":24.8,"low":24.18,"open":24.44,"volume":16116000},{"timestamp":1217511000,"date":"2008-07-31","index":8523,"close":24.38,"high":24.88,"low":24.15,"open":24.42,"volume":13704400},{"timestamp":1217597400,"date":"2008-08-01","index":8524,"close":24.14,"high":24.82,"low":23.97,"open":24.28,"volume":15614800},{"timestamp":1217856600,"date":"2008-08-04","index":8525,"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":8441,"close":29.89,"high":30.2,"low":29.45,"open":30.19,"volume":17797000},{"timestamp":1207575000,"date":"2008-04-07","index":8442,"close":30.06,"high":30.27,"low":29.72,"open":29.98,"volume":12435500},{"timestamp":1207661400,"date":"2008-04-08","index":8443,"close":29.21,"high":29.79,"low":29.12,"open":29.73,"volume":11971900},{"timestamp":1207747800,"date":"2008-04-09","index":8444,"close":29.52,"high":29.59,"low":29.17,"open":29.17,"volume":10130600},{"timestamp":1207834200,"date":"2008-04-10","index":8445,"close":30.07,"high":30.44,"low":29.37,"open":29.5,"volume":14081500},{"timestamp":1207920600,"date":"2008-04-11","index":8446,"close":29.42,"high":29.99,"low":29.36,"open":29.95,"volume":9576600},{"timestamp":1208179800,"date":"2008-04-14","index":8447,"close":28.72,"high":29.45,"low":28.63,"open":29.35,"volume":9153400},{"timestamp":1208266200,"date":"2008-04-15","index":8448,"close":28.72,"high":28.92,"low":28.11,"open":28.92,"volume":11906600},{"timestamp":1208352600,"date":"2008-04-16","index":8449,"close":29.61,"high":29.7,"low":29.03,"open":29.29,"volume":11731000},{"timestamp":1208439000,"date":"2008-04-17","index":8450,"close":28.79,"high":30.5,"low":28.29,"open":28.94,"volume":17394300},{"timestamp":1208525400,"date":"2008-04-18","index":8451,"close":29.6,"high":30.07,"low":29.2,"open":29.58,"volume":20450300}],"post":[{"timestamp":1208784600,"date":"2008-04-21","index":8452,"close":30.59,"high":30.66,"low":29.57,"open":29.9,"volume":24603700},{"timestamp":1208871000,"date":"2008-04-22","index":8453,"close":28.82,"high":29.64,"low":28.38,"open":29.43,"volume":29711900},{"timestamp":1208957400,"date":"2008-04-23","index":8454,"close":29.06,"high":29.8,"low":28.75,"open":28.97,"volume":20526300},{"timestamp":1209043800,"date":"2008-04-24","index":8455,"close":29.6,"high":29.74,"low":28.81,"open":29.09,"volume":13255900},{"timestamp":1209130200,"date":"2008-04-25","index":8456,"close":29.56,"high":29.81,"low":29.12,"open":29.66,"volume":9452400},{"timestamp":1209389400,"date":"2008-04-28","index":8457,"close":29.36,"high":29.67,"low":29.25,"open":29.47,"volume":8155400},{"timestamp":1209475800,"date":"2008-04-29","index":8458,"close":29.66,"high":29.93,"low":29.26,"open":29.26,"volume":11161500},{"timestamp":1209562200,"date":"2008-04-30","index":8459,"close":29.16,"high":29.76,"low":28.87,"open":29.68,"volume":15252800},{"timestamp":1209648600,"date":"2008-05-01","index":8460,"close":29.6,"high":29.99,"low":29.16,"open":29.24,"volume":19120600},{"timestamp":1209735000,"date":"2008-05-02","index":8461,"close":29.7,"high":29.96,"low":29.22,"open":29.96,"volume":16996500},{"timestamp":1209994200,"date":"2008-05-05","index":8462,"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":8379,"close":30.53,"high":31.4,"low":30.27,"open":31.31,"volume":18535500},{"timestamp":1199716200,"date":"2008-01-07","index":8380,"close":30.49,"high":30.83,"low":30.02,"open":30.66,"volume":13987000},{"timestamp":1199802600,"date":"2008-01-08","index":8381,"close":30.5,"high":31.61,"low":30.25,"open":30.59,"volume":23463000},{"timestamp":1199889000,"date":"2008-01-09","index":8382,"close":30.48,"high":30.61,"low":29.79,"open":30.36,"volume":16788900},{"timestamp":1199975400,"date":"2008-01-10","index":8383,"close":30.43,"high":30.6,"low":29.9,"open":30.3,"volume":14883200},{"timestamp":1200061800,"date":"2008-01-11","index":8384,"close":29.9,"high":30.28,"low":29.72,"open":30.21,"volume":15917400},{"timestamp":1200321000,"date":"2008-01-14","index":8385,"close":30.4,"high":30.6,"low":30.11,"open":30.2,"volume":12608800},{"timestamp":1200407400,"date":"2008-01-15","index":8386,"close":29.72,"high":30.46,"low":29.53,"open":30.01,"volume":17655400},{"timestamp":1200493800,"date":"2008-01-16","index":8387,"close":29.5,"high":30.31,"low":28.5,"open":29.01,"volume":23419000},{"timestamp":1200580200,"date":"2008-01-17","index":8388,"close":29.29,"high":30.13,"low":29.18,"open":29.58,"volume":17070700},{"timestamp":1200666600,"date":"2008-01-18","index":8389,"close":29.46,"high":30.06,"low":28.96,"open":29.5,"volume":25799800}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8390,"close":28.98,"high":29.39,"low":28,"open":28.06,"volume":24510800},{"timestamp":1201098600,"date":"2008-01-23","index":8391,"close":30.3,"high":30.3,"low":28.4,"open":28.51,"volume":30201600},{"timestamp":1201185000,"date":"2008-01-24","index":8392,"close":30.42,"high":30.73,"low":29.83,"open":30.54,"volume":21660800},{"timestamp":1201271400,"date":"2008-01-25","index":8393,"close":29.79,"high":30.97,"low":29.68,"open":30.76,"volume":17958500},{"timestamp":1201530600,"date":"2008-01-28","index":8394,"close":30.32,"high":30.32,"low":29.41,"open":29.77,"volume":11939300},{"timestamp":1201617000,"date":"2008-01-29","index":8395,"close":30.37,"high":30.71,"low":30.07,"open":30.44,"volume":10918300},{"timestamp":1201703400,"date":"2008-01-30","index":8396,"close":30.85,"high":31.24,"low":30.17,"open":30.19,"volume":15077700},{"timestamp":1201789800,"date":"2008-01-31","index":8397,"close":30.95,"high":31.29,"low":30.39,"open":30.5,"volume":15432300},{"timestamp":1201876200,"date":"2008-02-01","index":8398,"close":31.52,"high":31.59,"low":30.5,"open":30.89,"volume":13278900},{"timestamp":1202135400,"date":"2008-02-04","index":8399,"close":31.16,"high":31.53,"low":30.95,"open":31.5,"volume":9163000},{"timestamp":1202221800,"date":"2008-02-05","index":8400,"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":8317,"close":36.54,"high":36.75,"low":36.24,"open":36.55,"volume":8370700},{"timestamp":1191850200,"date":"2007-10-08","index":8318,"close":36.41,"high":36.8,"low":36.33,"open":36.5,"volume":7273300},{"timestamp":1191936600,"date":"2007-10-09","index":8319,"close":36.59,"high":36.75,"low":36,"open":36.56,"volume":11032400},{"timestamp":1192023000,"date":"2007-10-10","index":8320,"close":36.39,"high":36.72,"low":36.09,"open":36.57,"volume":10318100},{"timestamp":1192109400,"date":"2007-10-11","index":8321,"close":35.23,"high":36.63,"low":35.04,"open":36.35,"volume":21851500},{"timestamp":1192195800,"date":"2007-10-12","index":8322,"close":35.39,"high":35.75,"low":35.22,"open":35.43,"volume":9609300},{"timestamp":1192455000,"date":"2007-10-15","index":8323,"close":34.42,"high":35.38,"low":34.36,"open":35.38,"volume":18860400},{"timestamp":1192541400,"date":"2007-10-16","index":8324,"close":34.41,"high":34.79,"low":34.13,"open":34.28,"volume":15136300},{"timestamp":1192627800,"date":"2007-10-17","index":8325,"close":35.03,"high":35.3,"low":34.66,"open":35.07,"volume":14108600},{"timestamp":1192714200,"date":"2007-10-18","index":8326,"close":34.4,"high":34.99,"low":34.02,"open":34.93,"volume":16703700},{"timestamp":1192800600,"date":"2007-10-19","index":8327,"close":33.92,"high":34.35,"low":33.68,"open":34.34,"volume":16270500}],"post":[{"timestamp":1193059800,"date":"2007-10-22","index":8328,"close":34.27,"high":34.54,"low":33.6,"open":33.62,"volume":21866800},{"timestamp":1193146200,"date":"2007-10-23","index":8329,"close":31.43,"high":31.9,"low":30.74,"open":31.82,"volume":58654800},{"timestamp":1193232600,"date":"2007-10-24","index":8330,"close":31.53,"high":31.58,"low":30.71,"open":31.29,"volume":19316600},{"timestamp":1193319000,"date":"2007-10-25","index":8331,"close":31.33,"high":31.8,"low":30.9,"open":31.65,"volume":16423400},{"timestamp":1193405400,"date":"2007-10-26","index":8332,"close":31.72,"high":32.05,"low":31.45,"open":31.7,"volume":19529700},{"timestamp":1193664600,"date":"2007-10-29","index":8333,"close":32.19,"high":32.3,"low":31.72,"open":31.85,"volume":13387800},{"timestamp":1193751000,"date":"2007-10-30","index":8334,"close":32.16,"high":32.65,"low":32.01,"open":32.03,"volume":10200900},{"timestamp":1193837400,"date":"2007-10-31","index":8335,"close":32.6,"high":34.25,"low":32.21,"open":32.29,"volume":11736300},{"timestamp":1193923800,"date":"2007-11-01","index":8336,"close":32.1,"high":32.41,"low":31.96,"open":32.23,"volume":11471800},{"timestamp":1194010200,"date":"2007-11-02","index":8337,"close":32.11,"high":32.36,"low":31.74,"open":32.2,"volume":15045800},{"timestamp":1194273000,"date":"2007-11-05","index":8338,"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":8253,"close":38.34,"high":38.49,"low":37.99,"open":38.22,"volume":5864300},{"timestamp":1183987800,"date":"2007-07-09","index":8254,"close":38.25,"high":38.73,"low":38.1,"open":38.26,"volume":9484600},{"timestamp":1184074200,"date":"2007-07-10","index":8255,"close":38.11,"high":38.59,"low":37.87,"open":38.09,"volume":9760200},{"timestamp":1184160600,"date":"2007-07-11","index":8256,"close":38.11,"high":38.2,"low":37.61,"open":38.01,"volume":9964600},{"timestamp":1184247000,"date":"2007-07-12","index":8257,"close":38.75,"high":38.78,"low":37.88,"open":38.29,"volume":14294400},{"timestamp":1184333400,"date":"2007-07-13","index":8258,"close":38.7,"high":39.27,"low":38.69,"open":38.9,"volume":14324000},{"timestamp":1184592600,"date":"2007-07-16","index":8259,"close":39.07,"high":39.16,"low":38.7,"open":38.78,"volume":11104400},{"timestamp":1184679000,"date":"2007-07-17","index":8260,"close":39.18,"high":39.63,"low":38.8,"open":39.06,"volume":11652200},{"timestamp":1184765400,"date":"2007-07-18","index":8261,"close":38.52,"high":38.89,"low":37.97,"open":38.7,"volume":13953500},{"timestamp":1184851800,"date":"2007-07-19","index":8262,"close":38.4,"high":38.89,"low":38.15,"open":38.88,"volume":12783200},{"timestamp":1184938200,"date":"2007-07-20","index":8263,"close":38.01,"high":38.99,"low":37.96,"open":38.34,"volume":13823400}],"post":[{"timestamp":1185197400,"date":"2007-07-23","index":8264,"close":38.18,"high":38.79,"low":37.94,"open":38.27,"volume":18521000},{"timestamp":1185283800,"date":"2007-07-24","index":8265,"close":36.46,"high":37.1,"low":36.14,"open":36.49,"volume":27074100},{"timestamp":1185370200,"date":"2007-07-25","index":8266,"close":36.79,"high":37.19,"low":36.58,"open":37.1,"volume":16815000},{"timestamp":1185456600,"date":"2007-07-26","index":8267,"close":35.97,"high":37.25,"low":35.41,"open":36.5,"volume":17791300},{"timestamp":1185543000,"date":"2007-07-27","index":8268,"close":35.13,"high":36.03,"low":35.1,"open":35.92,"volume":15699000},{"timestamp":1185802200,"date":"2007-07-30","index":8269,"close":35.95,"high":36.3,"low":35.17,"open":35.25,"volume":11901700},{"timestamp":1185888600,"date":"2007-07-31","index":8270,"close":35.19,"high":36.99,"low":35.06,"open":36.2,"volume":18554300},{"timestamp":1185975000,"date":"2007-08-01","index":8271,"close":35.11,"high":35.65,"low":34.38,"open":35.25,"volume":24418500},{"timestamp":1186061400,"date":"2007-08-02","index":8272,"close":34.82,"high":34.95,"low":34.22,"open":34.95,"volume":20020100},{"timestamp":1186147800,"date":"2007-08-03","index":8273,"close":33.74,"high":34.75,"low":33.74,"open":34.61,"volume":17095700},{"timestamp":1186407000,"date":"2007-08-06","index":8274,"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":8190,"close":30.82,"high":31.2,"low":30.49,"open":30.5,"volume":10632400},{"timestamp":1176125400,"date":"2007-04-09","index":8191,"close":30.82,"high":31.13,"low":30.61,"open":30.9,"volume":7900000},{"timestamp":1176211800,"date":"2007-04-10","index":8192,"close":31.26,"high":31.28,"low":30.7,"open":30.75,"volume":12564700},{"timestamp":1176298200,"date":"2007-04-11","index":8193,"close":30.78,"high":31.37,"low":30.76,"open":31.32,"volume":12354900},{"timestamp":1176384600,"date":"2007-04-12","index":8194,"close":31,"high":31.1,"low":30.66,"open":30.7,"volume":10804200},{"timestamp":1176471000,"date":"2007-04-13","index":8195,"close":30.83,"high":31.13,"low":30.57,"open":31.13,"volume":11256200},{"timestamp":1176730200,"date":"2007-04-16","index":8196,"close":31.51,"high":31.53,"low":30.9,"open":30.95,"volume":11140400},{"timestamp":1176816600,"date":"2007-04-17","index":8197,"close":31.31,"high":31.59,"low":31.08,"open":31.45,"volume":10358000},{"timestamp":1176903000,"date":"2007-04-18","index":8198,"close":31.95,"high":32.24,"low":31.68,"open":31.7,"volume":17555200},{"timestamp":1176989400,"date":"2007-04-19","index":8199,"close":32.49,"high":32.64,"low":31.65,"open":31.7,"volume":16295200},{"timestamp":1177075800,"date":"2007-04-20","index":8200,"close":32.5,"high":32.9,"low":32.15,"open":32.82,"volume":15304500}],"post":[{"timestamp":1177335000,"date":"2007-04-23","index":8201,"close":32.41,"high":32.75,"low":32.03,"open":32.5,"volume":20359000},{"timestamp":1177421400,"date":"2007-04-24","index":8202,"close":34.92,"high":35.5,"low":34.67,"open":35.47,"volume":56577100},{"timestamp":1177507800,"date":"2007-04-25","index":8203,"close":35.34,"high":35.46,"low":35.02,"open":35.15,"volume":23770700},{"timestamp":1177594200,"date":"2007-04-26","index":8204,"close":35.16,"high":35.45,"low":34.8,"open":35.45,"volume":17599600},{"timestamp":1177680600,"date":"2007-04-27","index":8205,"close":34.83,"high":35.11,"low":34.59,"open":34.75,"volume":13975100},{"timestamp":1177939800,"date":"2007-04-30","index":8206,"close":34.37,"high":34.8,"low":34.33,"open":34.54,"volume":12525100},{"timestamp":1178026200,"date":"2007-05-01","index":8207,"close":34.84,"high":34.95,"low":34.12,"open":34.36,"volume":13620300},{"timestamp":1178112600,"date":"2007-05-02","index":8208,"close":35.11,"high":35.25,"low":34.67,"open":34.84,"volume":12153200},{"timestamp":1178199000,"date":"2007-05-03","index":8209,"close":35.09,"high":35.27,"low":34.92,"open":35.09,"volume":11527000},{"timestamp":1178285400,"date":"2007-05-04","index":8210,"close":35.16,"high":35.24,"low":34.8,"open":35.16,"volume":9823600},{"timestamp":1178544600,"date":"2007-05-07","index":8211,"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":8127,"close":29.1,"high":29.11,"low":28.41,"open":28.5,"volume":20417600},{"timestamp":1168007400,"date":"2007-01-05","index":8128,"close":28.76,"high":28.94,"low":28.58,"open":28.58,"volume":21465900},{"timestamp":1168266600,"date":"2007-01-08","index":8129,"close":28.9,"high":29.1,"low":28.54,"open":28.71,"volume":17777900},{"timestamp":1168353000,"date":"2007-01-09","index":8130,"close":28.84,"high":29,"low":28.42,"open":28.9,"volume":17943500},{"timestamp":1168439400,"date":"2007-01-10","index":8131,"close":29.33,"high":29.48,"low":28.73,"open":28.82,"volume":15761300},{"timestamp":1168525800,"date":"2007-01-11","index":8132,"close":29.03,"high":29.78,"low":28.95,"open":29.02,"volume":19199700},{"timestamp":1168612200,"date":"2007-01-12","index":8133,"close":29.06,"high":29.21,"low":28.82,"open":28.93,"volume":11719300},{"timestamp":1168957800,"date":"2007-01-16","index":8134,"close":28.88,"high":29.08,"low":28.73,"open":28.97,"volume":14020600},{"timestamp":1169044200,"date":"2007-01-17","index":8135,"close":29.13,"high":29.21,"low":28.72,"open":28.73,"volume":13775400},{"timestamp":1169130600,"date":"2007-01-18","index":8136,"close":28.32,"high":28.9,"low":28.24,"open":28.82,"volume":25711900},{"timestamp":1169217000,"date":"2007-01-19","index":8137,"close":28.39,"high":28.8,"low":28.25,"open":28.64,"volume":18915900}],"post":[{"timestamp":1169476200,"date":"2007-01-22","index":8138,"close":28.59,"high":28.85,"low":28.3,"open":28.51,"volume":24661400},{"timestamp":1169562600,"date":"2007-01-23","index":8139,"close":29.6,"high":30,"low":29.44,"open":29.79,"volume":46361400},{"timestamp":1169649000,"date":"2007-01-24","index":8140,"close":30,"high":30.3,"low":29.6,"open":29.87,"volume":19235600},{"timestamp":1169735400,"date":"2007-01-25","index":8141,"close":30.47,"high":31.17,"low":30.37,"open":30.4,"volume":31739600},{"timestamp":1169821800,"date":"2007-01-26","index":8142,"close":31.02,"high":31.21,"low":30.44,"open":30.65,"volume":23674700},{"timestamp":1170081000,"date":"2007-01-29","index":8143,"close":30.94,"high":31.34,"low":30.84,"open":31.02,"volume":21549100},{"timestamp":1170167400,"date":"2007-01-30","index":8144,"close":30.84,"high":31.2,"low":30.69,"open":31.04,"volume":18473400},{"timestamp":1170253800,"date":"2007-01-31","index":8145,"close":31.19,"high":31.32,"low":30.6,"open":30.83,"volume":15835900},{"timestamp":1170340200,"date":"2007-02-01","index":8146,"close":31.37,"high":31.7,"low":31.21,"open":31.33,"volume":14654600},{"timestamp":1170426600,"date":"2007-02-02","index":8147,"close":31.39,"high":31.69,"low":31.33,"open":31.54,"volume":14612100},{"timestamp":1170685800,"date":"2007-02-05","index":8148,"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":8067,"close":31.31,"high":31.32,"low":30.93,"open":31.05,"volume":17789100},{"timestamp":1160400600,"date":"2006-10-09","index":8068,"close":31.43,"high":31.74,"low":31.02,"open":31.12,"volume":13980000},{"timestamp":1160487000,"date":"2006-10-10","index":8069,"close":31.23,"high":31.58,"low":31.03,"open":31.47,"volume":20393000},{"timestamp":1160573400,"date":"2006-10-11","index":8070,"close":31.98,"high":32.1,"low":31.12,"open":31.23,"volume":17847500},{"timestamp":1160659800,"date":"2006-10-12","index":8071,"close":32.49,"high":32.59,"low":31.8,"open":32.22,"volume":15817900},{"timestamp":1160746200,"date":"2006-10-13","index":8072,"close":32.81,"high":32.98,"low":32.45,"open":32.57,"volume":11532400},{"timestamp":1161005400,"date":"2006-10-16","index":8073,"close":33.06,"high":33.25,"low":32.59,"open":32.87,"volume":10409700},{"timestamp":1161091800,"date":"2006-10-17","index":8074,"close":32.36,"high":32.69,"low":32.09,"open":32.57,"volume":16598400},{"timestamp":1161178200,"date":"2006-10-18","index":8075,"close":31.57,"high":32.24,"low":31.04,"open":32.1,"volume":19385100},{"timestamp":1161264600,"date":"2006-10-19","index":8076,"close":31.62,"high":32.1,"low":31.22,"open":32.1,"volume":15851400},{"timestamp":1161351000,"date":"2006-10-20","index":8077,"close":31.37,"high":31.67,"low":31.3,"open":31.64,"volume":13892200}],"post":[{"timestamp":1161610200,"date":"2006-10-23","index":8078,"close":31.88,"high":31.98,"low":31,"open":31.02,"volume":26055800},{"timestamp":1161696600,"date":"2006-10-24","index":8079,"close":30.52,"high":31.79,"low":30.49,"open":31.7,"volume":41571700},{"timestamp":1161783000,"date":"2006-10-25","index":8080,"close":30.73,"high":31.03,"low":30.01,"open":30.2,"volume":24539000},{"timestamp":1161869400,"date":"2006-10-26","index":8081,"close":30.7,"high":30.92,"low":30.36,"open":30.83,"volume":19349200},{"timestamp":1161955800,"date":"2006-10-27","index":8082,"close":29.9,"high":30.57,"low":29.74,"open":30.5,"volume":18818600},{"timestamp":1162218600,"date":"2006-10-30","index":8083,"close":30.16,"high":30.52,"low":29.72,"open":29.85,"volume":13316300},{"timestamp":1162305000,"date":"2006-10-31","index":8084,"close":30.18,"high":30.34,"low":29.94,"open":30.1,"volume":15734100},{"timestamp":1162391400,"date":"2006-11-01","index":8085,"close":29.97,"high":30.52,"low":29.87,"open":30.23,"volume":15284900},{"timestamp":1162477800,"date":"2006-11-02","index":8086,"close":29.74,"high":30.01,"low":29.61,"open":29.85,"volume":11625500},{"timestamp":1162564200,"date":"2006-11-03","index":8087,"close":29.57,"high":29.98,"low":29.53,"open":29.97,"volume":14210300},{"timestamp":1162823400,"date":"2006-11-06","index":8088,"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":8003,"close":29.17,"high":29.56,"low":28.67,"open":29.3,"volume":12686700},{"timestamp":1152538200,"date":"2006-07-10","index":8004,"close":28.92,"high":29.69,"low":28.65,"open":29.39,"volume":9191100},{"timestamp":1152624600,"date":"2006-07-11","index":8005,"close":29.63,"high":29.73,"low":28.75,"open":28.79,"volume":13528200},{"timestamp":1152711000,"date":"2006-07-12","index":8006,"close":29.21,"high":29.86,"low":29,"open":29.58,"volume":12895600},{"timestamp":1152797400,"date":"2006-07-13","index":8007,"close":28.29,"high":29.69,"low":28.15,"open":29.69,"volume":18365900},{"timestamp":1152883800,"date":"2006-07-14","index":8008,"close":28.75,"high":28.9,"low":28.05,"open":28.3,"volume":11429500},{"timestamp":1153143000,"date":"2006-07-17","index":8009,"close":28.37,"high":29.11,"low":28.33,"open":28.63,"volume":11687800},{"timestamp":1153229400,"date":"2006-07-18","index":8010,"close":28.1,"high":28.45,"low":27.47,"open":28,"volume":18588100},{"timestamp":1153315800,"date":"2006-07-19","index":8011,"close":28.2,"high":28.73,"low":28.06,"open":28.12,"volume":15093800},{"timestamp":1153402200,"date":"2006-07-20","index":8012,"close":28.05,"high":28.91,"low":27.95,"open":28.54,"volume":13253200},{"timestamp":1153488600,"date":"2006-07-21","index":8013,"close":27,"high":28,"low":26.77,"open":27.99,"volume":17771400}],"post":[{"timestamp":1153747800,"date":"2006-07-24","index":8014,"close":27.84,"high":28.05,"low":27.26,"open":27.43,"volume":20340800},{"timestamp":1153834200,"date":"2006-07-25","index":8015,"close":28.95,"high":29.4,"low":28.47,"open":28.63,"volume":19948300},{"timestamp":1153920600,"date":"2006-07-26","index":8016,"close":29.46,"high":29.82,"low":28.7,"open":28.95,"volume":17306200},{"timestamp":1154007000,"date":"2006-07-27","index":8017,"close":29.48,"high":30.2,"low":29.4,"open":29.4,"volume":12585600},{"timestamp":1154093400,"date":"2006-07-28","index":8018,"close":29.35,"high":29.9,"low":29.22,"open":29.56,"volume":14489500},{"timestamp":1154352600,"date":"2006-07-31","index":8019,"close":29.78,"high":29.99,"low":29.14,"open":29.2,"volume":11452200},{"timestamp":1154439000,"date":"2006-08-01","index":8020,"close":29.15,"high":29.55,"low":28.64,"open":29.47,"volume":13185700},{"timestamp":1154525400,"date":"2006-08-02","index":8021,"close":29.44,"high":29.76,"low":29.03,"open":29.36,"volume":9037700},{"timestamp":1154611800,"date":"2006-08-03","index":8022,"close":30.26,"high":30.49,"low":29.01,"open":29.13,"volume":13740500},{"timestamp":1154698200,"date":"2006-08-04","index":8023,"close":30.03,"high":30.73,"low":29.75,"open":30.5,"volume":14193000},{"timestamp":1154957400,"date":"2006-08-07","index":8024,"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":7936,"close":32.47,"high":33.02,"low":32.07,"open":32.78,"volume":13431000},{"timestamp":1144071000,"date":"2006-04-03","index":7937,"close":32.29,"high":33.08,"low":32.15,"open":32.4,"volume":10560200},{"timestamp":1144157400,"date":"2006-04-04","index":7938,"close":32.34,"high":32.56,"low":31.87,"open":32.29,"volume":10199300},{"timestamp":1144243800,"date":"2006-04-05","index":7939,"close":33.22,"high":33.5,"low":32.43,"open":32.48,"volume":12301100},{"timestamp":1144330200,"date":"2006-04-06","index":7940,"close":33.63,"high":33.84,"low":33.21,"open":33.21,"volume":13332200},{"timestamp":1144416600,"date":"2006-04-07","index":7941,"close":33.07,"high":33.96,"low":32.95,"open":33.82,"volume":18469400},{"timestamp":1144675800,"date":"2006-04-10","index":7942,"close":32.76,"high":33.16,"low":32.33,"open":33.01,"volume":17095800},{"timestamp":1144762200,"date":"2006-04-11","index":7943,"close":32.89,"high":33.5,"low":32.45,"open":33.1,"volume":15564000},{"timestamp":1144848600,"date":"2006-04-12","index":7944,"close":32.87,"high":33.07,"low":32.64,"open":32.7,"volume":7135700},{"timestamp":1144935000,"date":"2006-04-13","index":7945,"close":32.68,"high":32.96,"low":32.59,"open":32.59,"volume":7308700},{"timestamp":1145280600,"date":"2006-04-17","index":7946,"close":32.68,"high":33.27,"low":32.26,"open":32.67,"volume":12215800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7947,"close":34,"high":34.01,"low":32.7,"open":32.7,"volume":24875800},{"timestamp":1145453400,"date":"2006-04-19","index":7948,"close":34.45,"high":34.96,"low":34.11,"open":34.59,"volume":35822800},{"timestamp":1145539800,"date":"2006-04-20","index":7949,"close":35.56,"high":36.4,"low":34.4,"open":34.55,"volume":29853500},{"timestamp":1145626200,"date":"2006-04-21","index":7950,"close":35.34,"high":35.89,"low":34.96,"open":35.8,"volume":14870900},{"timestamp":1145885400,"date":"2006-04-24","index":7951,"close":35.03,"high":35.18,"low":34.48,"open":35.01,"volume":13499400},{"timestamp":1145971800,"date":"2006-04-25","index":7952,"close":35.51,"high":35.63,"low":34.97,"open":35,"volume":17835200},{"timestamp":1146058200,"date":"2006-04-26","index":7953,"close":34.83,"high":35.48,"low":34.58,"open":35.32,"volume":13690200},{"timestamp":1146144600,"date":"2006-04-27","index":7954,"close":35.14,"high":35.63,"low":34.24,"open":34.53,"volume":11165300},{"timestamp":1146231000,"date":"2006-04-28","index":7955,"close":34.71,"high":35.39,"low":34.54,"open":35.07,"volume":10394900},{"timestamp":1146490200,"date":"2006-05-01","index":7956,"close":34.38,"high":34.8,"low":34.16,"open":34.71,"volume":10349100},{"timestamp":1146576600,"date":"2006-05-02","index":7957,"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":7877,"close":34.14,"high":34.46,"low":33.67,"open":33.71,"volume":12507300},{"timestamp":1136557800,"date":"2006-01-06","index":7878,"close":34.45,"high":34.66,"low":33.85,"open":34.5,"volume":11894300},{"timestamp":1136817000,"date":"2006-01-09","index":7879,"close":34.18,"high":34.74,"low":33.92,"open":34.5,"volume":13725700},{"timestamp":1136903400,"date":"2006-01-10","index":7880,"close":33.84,"high":33.95,"low":33.5,"open":33.93,"volume":11397400},{"timestamp":1136989800,"date":"2006-01-11","index":7881,"close":33.8,"high":33.98,"low":33.43,"open":33.82,"volume":11646300},{"timestamp":1137076200,"date":"2006-01-12","index":7882,"close":33.37,"high":34.26,"low":33.3,"open":33.8,"volume":12141800},{"timestamp":1137162600,"date":"2006-01-13","index":7883,"close":33.03,"high":33.3,"low":32.61,"open":33.29,"volume":12464900},{"timestamp":1137508200,"date":"2006-01-17","index":7884,"close":32.24,"high":32.67,"low":32.13,"open":32.65,"volume":13222600},{"timestamp":1137594600,"date":"2006-01-18","index":7885,"close":32.1,"high":32.27,"low":31.51,"open":31.6,"volume":15061500},{"timestamp":1137681000,"date":"2006-01-19","index":7886,"close":32.5,"high":32.8,"low":32.29,"open":32.6,"volume":10463100},{"timestamp":1137767400,"date":"2006-01-20","index":7887,"close":31.66,"high":32.26,"low":31.31,"open":32.25,"volume":18183100}],"post":[{"timestamp":1138026600,"date":"2006-01-23","index":7888,"close":31.7,"high":31.99,"low":31.11,"open":31.99,"volume":17147200},{"timestamp":1138113000,"date":"2006-01-24","index":7889,"close":30.69,"high":32.46,"low":30.61,"open":31.51,"volume":26164600},{"timestamp":1138199400,"date":"2006-01-25","index":7890,"close":29.89,"high":30.82,"low":29.5,"open":30.69,"volume":32314500},{"timestamp":1138285800,"date":"2006-01-26","index":7891,"close":30.16,"high":30.3,"low":29.52,"open":30.1,"volume":22720900},{"timestamp":1138372200,"date":"2006-01-27","index":7892,"close":30.23,"high":31,"low":30.1,"open":30.2,"volume":17204600},{"timestamp":1138631400,"date":"2006-01-30","index":7893,"close":30.05,"high":30.75,"low":29.62,"open":30.55,"volume":19448400},{"timestamp":1138717800,"date":"2006-01-31","index":7894,"close":29.23,"high":30.15,"low":29.22,"open":30.06,"volume":17764900},{"timestamp":1138804200,"date":"2006-02-01","index":7895,"close":29.77,"high":29.85,"low":28.72,"open":29.08,"volume":23113500},{"timestamp":1138890600,"date":"2006-02-02","index":7896,"close":29.76,"high":30.34,"low":29.7,"open":29.99,"volume":19810000},{"timestamp":1138977000,"date":"2006-02-03","index":7897,"close":30,"high":30.36,"low":29.7,"open":29.91,"volume":14797200},{"timestamp":1139236200,"date":"2006-02-06","index":7898,"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":7816,"close":30.63,"high":31.09,"low":30.45,"open":31,"volume":15543800},{"timestamp":1128951000,"date":"2005-10-10","index":7817,"close":30.06,"high":30.72,"low":30.04,"open":30.6,"volume":14143100},{"timestamp":1129037400,"date":"2005-10-11","index":7818,"close":29.37,"high":30.5,"low":29.2,"open":30.08,"volume":18085200},{"timestamp":1129123800,"date":"2005-10-12","index":7819,"close":30.1,"high":30.24,"low":29.21,"open":29.24,"volume":19019300},{"timestamp":1129210200,"date":"2005-10-13","index":7820,"close":30.89,"high":31.03,"low":29.41,"open":30.2,"volume":18964400},{"timestamp":1129296600,"date":"2005-10-14","index":7821,"close":29.93,"high":30.87,"low":29.53,"open":30.5,"volume":17593500},{"timestamp":1129555800,"date":"2005-10-17","index":7822,"close":29.77,"high":30.2,"low":29.63,"open":30.05,"volume":10596100},{"timestamp":1129642200,"date":"2005-10-18","index":7823,"close":29.8,"high":29.92,"low":29.37,"open":29.61,"volume":13140100},{"timestamp":1129728600,"date":"2005-10-19","index":7824,"close":30.07,"high":30.12,"low":28.87,"open":29.5,"volume":17499300},{"timestamp":1129815000,"date":"2005-10-20","index":7825,"close":29.77,"high":30.55,"low":29.66,"open":30.2,"volume":13837800},{"timestamp":1129901400,"date":"2005-10-21","index":7826,"close":30.52,"high":30.55,"low":29.54,"open":29.55,"volume":18187400}],"post":[{"timestamp":1130160600,"date":"2005-10-24","index":7827,"close":30.92,"high":31,"low":30.14,"open":30.64,"volume":23810400},{"timestamp":1130247000,"date":"2005-10-25","index":7828,"close":28.55,"high":29.53,"low":28.26,"open":28.98,"volume":39551100},{"timestamp":1130333400,"date":"2005-10-26","index":7829,"close":28.23,"high":28.75,"low":28.15,"open":28.5,"volume":23232800},{"timestamp":1130419800,"date":"2005-10-27","index":7830,"close":27.47,"high":28.24,"low":27.15,"open":28.2,"volume":23674500},{"timestamp":1130506200,"date":"2005-10-28","index":7831,"close":28,"high":28.02,"low":27.36,"open":27.56,"volume":22860800},{"timestamp":1130769000,"date":"2005-10-31","index":7832,"close":28.55,"high":28.7,"low":28.16,"open":28.17,"volume":16007000},{"timestamp":1130855400,"date":"2005-11-01","index":7833,"close":28.55,"high":28.56,"low":28.1,"open":28.3,"volume":17050200},{"timestamp":1130941800,"date":"2005-11-02","index":7834,"close":29.64,"high":30,"low":28.52,"open":28.8,"volume":19097500},{"timestamp":1131028200,"date":"2005-11-03","index":7835,"close":30.81,"high":30.86,"low":29.96,"open":30,"volume":20156900},{"timestamp":1131114600,"date":"2005-11-04","index":7836,"close":30.95,"high":31,"low":30.5,"open":30.81,"volume":13076500},{"timestamp":1131373800,"date":"2005-11-07","index":7837,"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":7752,"close":29.75,"high":29.78,"low":29.26,"open":29.4,"volume":10164000},{"timestamp":1121088600,"date":"2005-07-11","index":7753,"close":30.65,"high":30.69,"low":29.67,"open":29.9,"volume":15670600},{"timestamp":1121175000,"date":"2005-07-12","index":7754,"close":30.59,"high":30.71,"low":30.11,"open":30.5,"volume":14471000},{"timestamp":1121261400,"date":"2005-07-13","index":7755,"close":30.63,"high":30.65,"low":30.14,"open":30.5,"volume":10463600},{"timestamp":1121347800,"date":"2005-07-14","index":7756,"close":30.77,"high":31.06,"low":30.61,"open":30.85,"volume":10754100},{"timestamp":1121434200,"date":"2005-07-15","index":7757,"close":30.76,"high":30.83,"low":30.34,"open":30.6,"volume":8178400},{"timestamp":1121693400,"date":"2005-07-18","index":7758,"close":30.99,"high":31.02,"low":30.5,"open":30.63,"volume":6090500},{"timestamp":1121779800,"date":"2005-07-19","index":7759,"close":31.18,"high":31.25,"low":30.88,"open":31,"volume":10713000},{"timestamp":1121866200,"date":"2005-07-20","index":7760,"close":31.5,"high":31.51,"low":30.51,"open":30.7,"volume":13563600},{"timestamp":1121952600,"date":"2005-07-21","index":7761,"close":30.88,"high":31.34,"low":30.6,"open":31.3,"volume":14256200},{"timestamp":1122039000,"date":"2005-07-22","index":7762,"close":30.76,"high":31.18,"low":30.43,"open":30.92,"volume":10542400}],"post":[{"timestamp":1122298200,"date":"2005-07-25","index":7763,"close":30.6,"high":31.07,"low":30.56,"open":31,"volume":12542500},{"timestamp":1122384600,"date":"2005-07-26","index":7764,"close":32.3,"high":32.52,"low":31.61,"open":31.94,"volume":31121400},{"timestamp":1122471000,"date":"2005-07-27","index":7765,"close":31.8,"high":32.39,"low":31.53,"open":32.3,"volume":13391900},{"timestamp":1122557400,"date":"2005-07-28","index":7766,"close":31.71,"high":31.85,"low":31.2,"open":31.55,"volume":10405800},{"timestamp":1122643800,"date":"2005-07-29","index":7767,"close":31.76,"high":32.05,"low":31.35,"open":31.61,"volume":12195900},{"timestamp":1122903000,"date":"2005-08-01","index":7768,"close":31.89,"high":32.12,"low":31.77,"open":31.98,"volume":8053400},{"timestamp":1122989400,"date":"2005-08-02","index":7769,"close":32.66,"high":32.74,"low":32,"open":32.1,"volume":9871900},{"timestamp":1123075800,"date":"2005-08-03","index":7770,"close":32.5,"high":32.86,"low":32.35,"open":32.35,"volume":8834500},{"timestamp":1123162200,"date":"2005-08-04","index":7771,"close":31.9,"high":32.33,"low":31.8,"open":32.23,"volume":12245900},{"timestamp":1123248600,"date":"2005-08-05","index":7772,"close":31.31,"high":31.94,"low":31.18,"open":31.9,"volume":12556700},{"timestamp":1123507800,"date":"2005-08-08","index":7773,"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":7684,"close":24.96,"high":25.79,"low":24.89,"open":25.78,"volume":14186200},{"timestamp":1112621400,"date":"2005-04-04","index":7685,"close":24.85,"high":25.5,"low":24.48,"open":24.65,"volume":14851200},{"timestamp":1112707800,"date":"2005-04-05","index":7686,"close":24.87,"high":25.19,"low":24.73,"open":24.82,"volume":11343000},{"timestamp":1112794200,"date":"2005-04-06","index":7687,"close":24.73,"high":25.22,"low":24.69,"open":24.99,"volume":10255100},{"timestamp":1112880600,"date":"2005-04-07","index":7688,"close":25.07,"high":25.21,"low":24.56,"open":24.85,"volume":8992400},{"timestamp":1112967000,"date":"2005-04-08","index":7689,"close":24.91,"high":25.29,"low":24.9,"open":25.17,"volume":7847200},{"timestamp":1113226200,"date":"2005-04-11","index":7690,"close":24.7,"high":25.07,"low":24.65,"open":24.98,"volume":7878700},{"timestamp":1113312600,"date":"2005-04-12","index":7691,"close":24.22,"high":24.74,"low":23.5,"open":24.68,"volume":28399700},{"timestamp":1113399000,"date":"2005-04-13","index":7692,"close":23.64,"high":24.05,"low":23.63,"open":24.02,"volume":13543400},{"timestamp":1113485400,"date":"2005-04-14","index":7693,"close":23.39,"high":23.77,"low":23.31,"open":23.56,"volume":16145900},{"timestamp":1113571800,"date":"2005-04-15","index":7694,"close":22.76,"high":23.18,"low":22.55,"open":23.16,"volume":20251000}],"post":[{"timestamp":1113831000,"date":"2005-04-18","index":7695,"close":22.92,"high":23.31,"low":22.51,"open":22.51,"volume":15836200},{"timestamp":1113917400,"date":"2005-04-19","index":7696,"close":24.17,"high":24.95,"low":24.02,"open":24.95,"volume":20912300},{"timestamp":1114003800,"date":"2005-04-20","index":7697,"close":24.02,"high":24.4,"low":23.76,"open":24.3,"volume":15300600},{"timestamp":1114090200,"date":"2005-04-21","index":7698,"close":24.68,"high":24.89,"low":24.19,"open":24.44,"volume":14888800},{"timestamp":1114176600,"date":"2005-04-22","index":7699,"close":24.42,"high":24.71,"low":24.13,"open":24.68,"volume":8673600},{"timestamp":1114435800,"date":"2005-04-25","index":7700,"close":24.62,"high":24.75,"low":24.39,"open":24.48,"volume":9286600},{"timestamp":1114522200,"date":"2005-04-26","index":7701,"close":24.54,"high":25.2,"low":24.35,"open":24.52,"volume":11682200},{"timestamp":1114608600,"date":"2005-04-27","index":7702,"close":24.71,"high":24.75,"low":24.25,"open":24.35,"volume":8907300},{"timestamp":1114695000,"date":"2005-04-28","index":7703,"close":24.61,"high":25.03,"low":24.41,"open":24.48,"volume":13360400},{"timestamp":1114781400,"date":"2005-04-29","index":7704,"close":24.96,"high":24.99,"low":24.45,"open":24.8,"volume":12865100},{"timestamp":1115040600,"date":"2005-05-02","index":7705,"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":7627,"close":22.92,"high":23.26,"low":22.64,"open":23,"volume":9839600},{"timestamp":1105367400,"date":"2005-01-10","index":7628,"close":22.61,"high":23.09,"low":22.5,"open":22.79,"volume":10170200},{"timestamp":1105453800,"date":"2005-01-11","index":7629,"close":22.37,"high":22.61,"low":22.1,"open":22.38,"volume":13744100},{"timestamp":1105540200,"date":"2005-01-12","index":7630,"close":22.39,"high":22.7,"low":22.06,"open":22.52,"volume":12308600},{"timestamp":1105626600,"date":"2005-01-13","index":7631,"close":22.2,"high":22.4,"low":21.9,"open":22.38,"volume":14803400},{"timestamp":1105713000,"date":"2005-01-14","index":7632,"close":22.47,"high":22.71,"low":22.25,"open":22.25,"volume":8145400},{"timestamp":1106058600,"date":"2005-01-18","index":7633,"close":22.5,"high":22.58,"low":22.23,"open":22.26,"volume":8978700},{"timestamp":1106145000,"date":"2005-01-19","index":7634,"close":21.92,"high":22.73,"low":21.89,"open":22.72,"volume":11753600},{"timestamp":1106231400,"date":"2005-01-20","index":7635,"close":21.38,"high":21.85,"low":21.24,"open":21.67,"volume":17038700},{"timestamp":1106317800,"date":"2005-01-21","index":7636,"close":21.03,"high":21.65,"low":20.96,"open":21.38,"volume":14640000},{"timestamp":1106577000,"date":"2005-01-24","index":7637,"close":20.77,"high":21.31,"low":20.7,"open":21.14,"volume":15531700}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7638,"close":21.12,"high":21.29,"low":21,"open":21,"volume":19725000},{"timestamp":1106749800,"date":"2005-01-26","index":7639,"close":22.66,"high":22.95,"low":21.8,"open":21.94,"volume":26594200},{"timestamp":1106836200,"date":"2005-01-27","index":7640,"close":22.88,"high":22.96,"low":22.52,"open":22.64,"volume":14115800},{"timestamp":1106922600,"date":"2005-01-28","index":7641,"close":23.11,"high":23.26,"low":22.77,"open":23.1,"volume":15514500},{"timestamp":1107181800,"date":"2005-01-31","index":7642,"close":23.21,"high":23.45,"low":22.99,"open":23.32,"volume":12705400},{"timestamp":1107268200,"date":"2005-02-01","index":7643,"close":23.58,"high":23.69,"low":23.12,"open":23.12,"volume":13986300},{"timestamp":1107354600,"date":"2005-02-02","index":7644,"close":23.49,"high":23.61,"low":23.2,"open":23.58,"volume":10133400},{"timestamp":1107441000,"date":"2005-02-03","index":7645,"close":23.13,"high":23.42,"low":22.88,"open":23.25,"volume":10817000},{"timestamp":1107527400,"date":"2005-02-04","index":7646,"close":24.8,"high":24.8,"low":23.37,"open":23.81,"volume":20387600},{"timestamp":1107786600,"date":"2005-02-07","index":7647,"close":24.7,"high":24.98,"low":24.55,"open":24.6,"volume":11172000},{"timestamp":1107873000,"date":"2005-02-08","index":7648,"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":7559,"close":22.66,"high":22.75,"low":21.73,"open":21.73,"volume":16608500},{"timestamp":1096896600,"date":"2004-10-04","index":7560,"close":23.04,"high":23.49,"low":22.89,"open":22.89,"volume":14296500},{"timestamp":1096983000,"date":"2004-10-05","index":7561,"close":22.83,"high":23.47,"low":22.58,"open":22.95,"volume":12368000},{"timestamp":1097069400,"date":"2004-10-06","index":7562,"close":23.1,"high":23.12,"low":22.51,"open":22.72,"volume":10090400},{"timestamp":1097155800,"date":"2004-10-07","index":7563,"close":22.79,"high":23.2,"low":22.7,"open":23.12,"volume":9439300},{"timestamp":1097242200,"date":"2004-10-08","index":7564,"close":22.05,"high":22.54,"low":21.75,"open":22.5,"volume":12635300},{"timestamp":1097501400,"date":"2004-10-11","index":7565,"close":21.89,"high":22.01,"low":21.3,"open":21.6,"volume":11252100},{"timestamp":1097587800,"date":"2004-10-12","index":7566,"close":21.3,"high":21.58,"low":21.06,"open":21.43,"volume":12906600},{"timestamp":1097674200,"date":"2004-10-13","index":7567,"close":21.73,"high":22.18,"low":21.71,"open":21.9,"volume":15878600},{"timestamp":1097760600,"date":"2004-10-14","index":7568,"close":21.38,"high":21.99,"low":21.27,"open":21.99,"volume":13677100},{"timestamp":1097847000,"date":"2004-10-15","index":7569,"close":21.22,"high":21.75,"low":21.13,"open":21.59,"volume":11243200}],"post":[{"timestamp":1098106200,"date":"2004-10-18","index":7570,"close":21.09,"high":21.11,"low":20.56,"open":21.05,"volume":16471500},{"timestamp":1098192600,"date":"2004-10-19","index":7571,"close":22.55,"high":22.94,"low":22.22,"open":22.3,"volume":27388200},{"timestamp":1098279000,"date":"2004-10-20","index":7572,"close":22.87,"high":22.95,"low":22.08,"open":22.09,"volume":16109600},{"timestamp":1098365400,"date":"2004-10-21","index":7573,"close":23.05,"high":23.4,"low":22.53,"open":23.09,"volume":17006000},{"timestamp":1098451800,"date":"2004-10-22","index":7574,"close":22.31,"high":23.17,"low":22.06,"open":23.05,"volume":14805100},{"timestamp":1098711000,"date":"2004-10-25","index":7575,"close":22.47,"high":22.89,"low":22.46,"open":22.8,"volume":15184100},{"timestamp":1098797400,"date":"2004-10-26","index":7576,"close":22.89,"high":22.95,"low":22.26,"open":22.75,"volume":11248700},{"timestamp":1098883800,"date":"2004-10-27","index":7577,"close":23.77,"high":23.94,"low":22.79,"open":22.89,"volume":14491800},{"timestamp":1098970200,"date":"2004-10-28","index":7578,"close":24.34,"high":24.94,"low":23.79,"open":23.93,"volume":20995200},{"timestamp":1099056600,"date":"2004-10-29","index":7579,"close":24.45,"high":24.56,"low":24.13,"open":24.3,"volume":13429300},{"timestamp":1099319400,"date":"2004-11-01","index":7580,"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":7496,"close":23.02,"high":23.5,"low":22.87,"open":23.44,"volume":14402100},{"timestamp":1089120600,"date":"2004-07-06","index":7497,"close":22.3,"high":22.78,"low":22.05,"open":22.78,"volume":17005400},{"timestamp":1089207000,"date":"2004-07-07","index":7498,"close":22.61,"high":22.75,"low":22.2,"open":22.21,"volume":8608300},{"timestamp":1089293400,"date":"2004-07-08","index":7499,"close":22.29,"high":22.63,"low":22.15,"open":22.15,"volume":14984700},{"timestamp":1089379800,"date":"2004-07-09","index":7500,"close":22.72,"high":22.9,"low":22.42,"open":22.42,"volume":15556600},{"timestamp":1089639000,"date":"2004-07-12","index":7501,"close":22.34,"high":22.39,"low":22.02,"open":22.22,"volume":12204500},{"timestamp":1089725400,"date":"2004-07-13","index":7502,"close":22.42,"high":22.61,"low":22.15,"open":22.33,"volume":8280200},{"timestamp":1089811800,"date":"2004-07-14","index":7503,"close":22.39,"high":22.6,"low":21.76,"open":22,"volume":19036300},{"timestamp":1089898200,"date":"2004-07-15","index":7504,"close":21.86,"high":22.58,"low":21.75,"open":22.37,"volume":17444800},{"timestamp":1089984600,"date":"2004-07-16","index":7505,"close":21.14,"high":22.2,"low":21.1,"open":22.05,"volume":16195200},{"timestamp":1090243800,"date":"2004-07-19","index":7506,"close":20.93,"high":21.09,"low":20.4,"open":20.8,"volume":21292400}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":7507,"close":21.76,"high":21.8,"low":20.99,"open":21,"volume":15578000},{"timestamp":1090416600,"date":"2004-07-21","index":7508,"close":20.63,"high":22.3,"low":20.57,"open":22.25,"volume":22304000},{"timestamp":1090503000,"date":"2004-07-22","index":7509,"close":21.25,"high":21.37,"low":20.42,"open":20.5,"volume":17092800},{"timestamp":1090589400,"date":"2004-07-23","index":7510,"close":20.79,"high":21.2,"low":20.69,"open":21,"volume":12762500},{"timestamp":1090848600,"date":"2004-07-26","index":7511,"close":20.63,"high":20.96,"low":20.23,"open":20.65,"volume":11462800},{"timestamp":1090935000,"date":"2004-07-27","index":7512,"close":20.59,"high":20.77,"low":20.1,"open":20.6,"volume":13220600},{"timestamp":1091021400,"date":"2004-07-28","index":7513,"close":20.76,"high":21,"low":20.06,"open":20.5,"volume":12898000},{"timestamp":1091107800,"date":"2004-07-29","index":7514,"close":21.34,"high":21.5,"low":20.79,"open":21,"volume":14342400},{"timestamp":1091194200,"date":"2004-07-30","index":7515,"close":21.33,"high":21.55,"low":21.09,"open":21.16,"volume":9246500},{"timestamp":1091453400,"date":"2004-08-02","index":7516,"close":21.2,"high":21.32,"low":20.82,"open":21.12,"volume":10993100},{"timestamp":1091539800,"date":"2004-08-03","index":7517,"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":7430,"close":29.09,"high":29.4,"low":28.75,"open":28.79,"volume":8432400},{"timestamp":1080657000,"date":"2004-03-30","index":7431,"close":29.05,"high":29.23,"low":28.51,"open":29.09,"volume":8508900},{"timestamp":1080743400,"date":"2004-03-31","index":7432,"close":29.22,"high":29.54,"low":28.74,"open":29.16,"volume":8559100},{"timestamp":1080829800,"date":"2004-04-01","index":7433,"close":29.9,"high":29.98,"low":29.35,"open":29.36,"volume":10293400},{"timestamp":1080916200,"date":"2004-04-02","index":7434,"close":30.41,"high":30.6,"low":30.14,"open":30.5,"volume":13790200},{"timestamp":1081171800,"date":"2004-04-05","index":7435,"close":30.94,"high":31.01,"low":30.12,"open":30.41,"volume":9378000},{"timestamp":1081258200,"date":"2004-04-06","index":7436,"close":29.16,"high":29.8,"low":28.86,"open":29.76,"volume":28419400},{"timestamp":1081344600,"date":"2004-04-07","index":7437,"close":29.3,"high":29.6,"low":28.83,"open":29.28,"volume":14425200},{"timestamp":1081431000,"date":"2004-04-08","index":7438,"close":29.18,"high":29.72,"low":28.77,"open":29.7,"volume":13181800},{"timestamp":1081776600,"date":"2004-04-12","index":7439,"close":29.47,"high":29.58,"low":28.97,"open":29.35,"volume":8246400},{"timestamp":1081863000,"date":"2004-04-13","index":7440,"close":28.98,"high":29.5,"low":28.76,"open":29.48,"volume":8708700}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":7441,"close":28.68,"high":29.3,"low":28.67,"open":28.95,"volume":11738000},{"timestamp":1082035800,"date":"2004-04-15","index":7442,"close":28.02,"high":29.18,"low":27.66,"open":29.17,"volume":20163300},{"timestamp":1082122200,"date":"2004-04-16","index":7443,"close":27.66,"high":28.02,"low":27.2,"open":27.99,"volume":16154300},{"timestamp":1082381400,"date":"2004-04-19","index":7444,"close":28.4,"high":28.48,"low":27.57,"open":27.65,"volume":11697800},{"timestamp":1082467800,"date":"2004-04-20","index":7445,"close":27.35,"high":28.8,"low":27.26,"open":28.48,"volume":11010800},{"timestamp":1082554200,"date":"2004-04-21","index":7446,"close":27.36,"high":28.05,"low":26.95,"open":27.4,"volume":16021700},{"timestamp":1082640600,"date":"2004-04-22","index":7447,"close":27.64,"high":28.08,"low":26.92,"open":26.92,"volume":12742400},{"timestamp":1082727000,"date":"2004-04-23","index":7448,"close":27.94,"high":28.31,"low":27.71,"open":27.95,"volume":9189200},{"timestamp":1082986200,"date":"2004-04-26","index":7449,"close":27.46,"high":28.39,"low":27.25,"open":28.39,"volume":10087100},{"timestamp":1083072600,"date":"2004-04-27","index":7450,"close":27.1,"high":27.8,"low":26.93,"open":27.4,"volume":10647800},{"timestamp":1083159000,"date":"2004-04-28","index":7451,"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":7375,"close":31.85,"high":31.98,"low":30.49,"open":30.49,"volume":18148500},{"timestamp":1073658600,"date":"2004-01-09","index":7376,"close":31.78,"high":32.1,"low":31.11,"open":31.11,"volume":17816800},{"timestamp":1073917800,"date":"2004-01-12","index":7377,"close":32.8,"high":32.9,"low":31.78,"open":31.78,"volume":14048500},{"timestamp":1074004200,"date":"2004-01-13","index":7378,"close":32.19,"high":32.92,"low":31.89,"open":32.57,"volume":12719300},{"timestamp":1074090600,"date":"2004-01-14","index":7379,"close":32.48,"high":32.65,"low":32.12,"open":32.46,"volume":7838900},{"timestamp":1074177000,"date":"2004-01-15","index":7380,"close":33.65,"high":33.92,"low":32.48,"open":32.48,"volume":13600600},{"timestamp":1074263400,"date":"2004-01-16","index":7381,"close":33.53,"high":33.98,"low":33.41,"open":33.87,"volume":11436000},{"timestamp":1074609000,"date":"2004-01-20","index":7382,"close":33.43,"high":33.75,"low":33.28,"open":33.74,"volume":10500000},{"timestamp":1074695400,"date":"2004-01-21","index":7383,"close":32.31,"high":33.05,"low":31.89,"open":32.9,"volume":15379800},{"timestamp":1074781800,"date":"2004-01-22","index":7384,"close":31.73,"high":32.78,"low":31.67,"open":32.41,"volume":11974700},{"timestamp":1074868200,"date":"2004-01-23","index":7385,"close":30.97,"high":31.95,"low":30.7,"open":31.95,"volume":14264800}],"post":[{"timestamp":1075127400,"date":"2004-01-26","index":7386,"close":31.99,"high":32.13,"low":31,"open":31.2,"volume":13460100},{"timestamp":1075213800,"date":"2004-01-27","index":7387,"close":30.5,"high":31.85,"low":30.5,"open":31.85,"volume":18108400},{"timestamp":1075300200,"date":"2004-01-28","index":7388,"close":30.7,"high":31.38,"low":30.36,"open":30.8,"volume":14991500},{"timestamp":1075386600,"date":"2004-01-29","index":7389,"close":30.59,"high":30.99,"low":30.16,"open":30.99,"volume":13951700},{"timestamp":1075473000,"date":"2004-01-30","index":7390,"close":31.35,"high":31.55,"low":30.28,"open":30.34,"volume":14106000},{"timestamp":1075732200,"date":"2004-02-02","index":7391,"close":30.91,"high":31.6,"low":30.71,"open":31.42,"volume":9776600},{"timestamp":1075818600,"date":"2004-02-03","index":7392,"close":30.76,"high":31.05,"low":30.16,"open":30.41,"volume":9948900},{"timestamp":1075905000,"date":"2004-02-04","index":7393,"close":30.07,"high":30.75,"low":30.02,"open":30.75,"volume":11333000},{"timestamp":1075991400,"date":"2004-02-05","index":7394,"close":30.03,"high":30.6,"low":29.69,"open":30.45,"volume":12877300},{"timestamp":1076077800,"date":"2004-02-06","index":7395,"close":31.31,"high":31.4,"low":30.2,"open":30.2,"volume":11729800},{"timestamp":1076337000,"date":"2004-02-09","index":7396,"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":7309,"close":24.65,"high":25.15,"low":24,"open":24.1,"volume":14433400},{"timestamp":1065447000,"date":"2003-10-06","index":7310,"close":24.45,"high":24.9,"low":24.29,"open":24.65,"volume":7517300},{"timestamp":1065533400,"date":"2003-10-07","index":7311,"close":24.72,"high":24.78,"low":24.04,"open":24.45,"volume":8545200},{"timestamp":1065619800,"date":"2003-10-08","index":7312,"close":24.68,"high":24.89,"low":23.9,"open":23.9,"volume":7013600},{"timestamp":1065706200,"date":"2003-10-09","index":7313,"close":24.99,"high":25.43,"low":24.45,"open":24.45,"volume":10245700},{"timestamp":1065792600,"date":"2003-10-10","index":7314,"close":25.48,"high":25.75,"low":25.16,"open":25.35,"volume":12094300},{"timestamp":1066051800,"date":"2003-10-13","index":7315,"close":25.58,"high":25.8,"low":25.05,"open":25.05,"volume":11147500},{"timestamp":1066138200,"date":"2003-10-14","index":7316,"close":25.84,"high":25.9,"low":25.06,"open":25.26,"volume":7812000},{"timestamp":1066224600,"date":"2003-10-15","index":7317,"close":25.55,"high":26.45,"low":25.25,"open":26.4,"volume":11356000},{"timestamp":1066311000,"date":"2003-10-16","index":7318,"close":25.6,"high":25.87,"low":25.35,"open":25.45,"volume":8933300},{"timestamp":1066397400,"date":"2003-10-17","index":7319,"close":24.96,"high":26.15,"low":24.82,"open":26.15,"volume":13120600}],"post":[{"timestamp":1066656600,"date":"2003-10-20","index":7320,"close":25.67,"high":25.68,"low":24.42,"open":25.28,"volume":12143700},{"timestamp":1066743000,"date":"2003-10-21","index":7321,"close":27.28,"high":27.9,"low":27.05,"open":27.15,"volume":33929200},{"timestamp":1066829400,"date":"2003-10-22","index":7322,"close":27.01,"high":27.19,"low":26.63,"open":26.65,"volume":11921000},{"timestamp":1066915800,"date":"2003-10-23","index":7323,"close":27.31,"high":27.4,"low":26.33,"open":26.4,"volume":21892700},{"timestamp":1067002200,"date":"2003-10-24","index":7324,"close":27.45,"high":27.66,"low":25.7,"open":27.32,"volume":13804400},{"timestamp":1067265000,"date":"2003-10-27","index":7325,"close":28.1,"high":28.15,"low":27.55,"open":27.55,"volume":12307200},{"timestamp":1067351400,"date":"2003-10-28","index":7326,"close":29.35,"high":29.73,"low":28.3,"open":28.3,"volume":18867600},{"timestamp":1067437800,"date":"2003-10-29","index":7327,"close":29.18,"high":29.4,"low":28.81,"open":28.81,"volume":12322700},{"timestamp":1067524200,"date":"2003-10-30","index":7328,"close":29.52,"high":30.49,"low":29.17,"open":29.45,"volume":11752600},{"timestamp":1067610600,"date":"2003-10-31","index":7329,"close":28.92,"high":29.6,"low":28.55,"open":29.51,"volume":13509500},{"timestamp":1067869800,"date":"2003-11-03","index":7330,"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":7245,"close":17.75,"high":18.11,"low":17.75,"open":18.05,"volume":6452500},{"timestamp":1057584600,"date":"2003-07-07","index":7246,"close":18.89,"high":18.93,"low":18.25,"open":18.25,"volume":16172600},{"timestamp":1057671000,"date":"2003-07-08","index":7247,"close":19.07,"high":19.15,"low":18.55,"open":18.89,"volume":13610100},{"timestamp":1057757400,"date":"2003-07-09","index":7248,"close":19.49,"high":19.8,"low":19,"open":19.18,"volume":19535800},{"timestamp":1057843800,"date":"2003-07-10","index":7249,"close":18.81,"high":19.19,"low":18.76,"open":19.15,"volume":11831900},{"timestamp":1057930200,"date":"2003-07-11","index":7250,"close":18.76,"high":19.05,"low":18.51,"open":19,"volume":9423100},{"timestamp":1058189400,"date":"2003-07-14","index":7251,"close":19.12,"high":19.39,"low":19.08,"open":19.14,"volume":12940700},{"timestamp":1058275800,"date":"2003-07-15","index":7252,"close":19.44,"high":19.48,"low":19.02,"open":19.13,"volume":10922300},{"timestamp":1058362200,"date":"2003-07-16","index":7253,"close":19.23,"high":19.73,"low":18.9,"open":19.52,"volume":13460500},{"timestamp":1058448600,"date":"2003-07-17","index":7254,"close":18.25,"high":18.65,"low":18.22,"open":18.65,"volume":17422900},{"timestamp":1058535000,"date":"2003-07-18","index":7255,"close":18.69,"high":18.75,"low":18.03,"open":18.25,"volume":17733700}],"post":[{"timestamp":1058794200,"date":"2003-07-21","index":7256,"close":17.88,"high":18.65,"low":17.79,"open":18.35,"volume":14728000},{"timestamp":1058880600,"date":"2003-07-22","index":7257,"close":19.25,"high":19.39,"low":18.72,"open":19.25,"volume":26677300},{"timestamp":1058967000,"date":"2003-07-23","index":7258,"close":19.29,"high":19.4,"low":18.73,"open":19.25,"volume":11237600},{"timestamp":1059053400,"date":"2003-07-24","index":7259,"close":18.77,"high":19.54,"low":18.75,"open":19.4,"volume":11392200},{"timestamp":1059139800,"date":"2003-07-25","index":7260,"close":19.05,"high":19.98,"low":18.35,"open":18.67,"volume":10811500},{"timestamp":1059399000,"date":"2003-07-28","index":7261,"close":19.17,"high":19.86,"low":18.5,"open":18.5,"volume":7663200},{"timestamp":1059485400,"date":"2003-07-29","index":7262,"close":18.72,"high":19.4,"low":18.6,"open":19.06,"volume":8944000},{"timestamp":1059571800,"date":"2003-07-30","index":7263,"close":18.7,"high":19.03,"low":18.69,"open":18.75,"volume":8749100},{"timestamp":1059658200,"date":"2003-07-31","index":7264,"close":18.87,"high":19.31,"low":18.75,"open":19,"volume":11561700},{"timestamp":1059744600,"date":"2003-08-01","index":7265,"close":18.87,"high":18.95,"low":18.57,"open":18.65,"volume":10659800},{"timestamp":1060003800,"date":"2003-08-04","index":7266,"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":7179,"close":16.37,"high":17.24,"low":16.26,"open":16.85,"volume":14520200},{"timestamp":1049207400,"date":"2003-04-01","index":7180,"close":16.44,"high":16.8,"low":16.37,"open":16.42,"volume":7570100},{"timestamp":1049293800,"date":"2003-04-02","index":7181,"close":17.58,"high":17.69,"low":16.91,"open":16.91,"volume":10420400},{"timestamp":1049380200,"date":"2003-04-03","index":7182,"close":17.75,"high":18,"low":17.17,"open":17.17,"volume":8294000},{"timestamp":1049466600,"date":"2003-04-04","index":7183,"close":16.9,"high":17.5,"low":16.7,"open":17.5,"volume":11932000},{"timestamp":1049722200,"date":"2003-04-07","index":7184,"close":17.2,"high":17.8,"low":17.07,"open":17.75,"volume":10480900},{"timestamp":1049808600,"date":"2003-04-08","index":7185,"close":16.39,"high":17.07,"low":16.02,"open":17.07,"volume":15966700},{"timestamp":1049895000,"date":"2003-04-09","index":7186,"close":16.24,"high":16.67,"low":15.96,"open":15.96,"volume":8883200},{"timestamp":1049981400,"date":"2003-04-10","index":7187,"close":16.53,"high":16.63,"low":16.11,"open":16.48,"volume":7024500},{"timestamp":1050067800,"date":"2003-04-11","index":7188,"close":16.23,"high":16.88,"low":16.12,"open":16.77,"volume":9267200},{"timestamp":1050327000,"date":"2003-04-14","index":7189,"close":16.94,"high":16.94,"low":16.14,"open":16.23,"volume":9095800}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7190,"close":17.22,"high":17.33,"low":16,"open":16.15,"volume":10653800},{"timestamp":1050499800,"date":"2003-04-16","index":7191,"close":19,"high":19.26,"low":18.1,"open":18.1,"volume":33928900},{"timestamp":1050586200,"date":"2003-04-17","index":7192,"close":19.4,"high":19.5,"low":18.62,"open":18.64,"volume":15468800},{"timestamp":1050931800,"date":"2003-04-21","index":7193,"close":19.37,"high":19.84,"low":18.99,"open":19.05,"volume":10235800},{"timestamp":1051018200,"date":"2003-04-22","index":7194,"close":19.91,"high":19.93,"low":19.06,"open":19.3,"volume":11211300},{"timestamp":1051104600,"date":"2003-04-23","index":7195,"close":19.69,"high":19.8,"low":19.35,"open":19.5,"volume":11687100},{"timestamp":1051191000,"date":"2003-04-24","index":7196,"close":19.35,"high":19.5,"low":19.03,"open":19.25,"volume":8755600},{"timestamp":1051277400,"date":"2003-04-25","index":7197,"close":18.39,"high":19.19,"low":18.34,"open":19.19,"volume":11720300},{"timestamp":1051536600,"date":"2003-04-28","index":7198,"close":18.78,"high":19,"low":18.21,"open":18.38,"volume":9856100},{"timestamp":1051623000,"date":"2003-04-29","index":7199,"close":19.06,"high":19.35,"low":18.75,"open":18.87,"volume":9563300},{"timestamp":1051709400,"date":"2003-04-30","index":7200,"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":7121,"close":17.04,"high":17.1,"low":16.18,"open":16.28,"volume":11018800},{"timestamp":1041949800,"date":"2003-01-07","index":7122,"close":16.5,"high":17.49,"low":16.42,"open":17.38,"volume":12347000},{"timestamp":1042036200,"date":"2003-01-08","index":7123,"close":16,"high":16.5,"low":15.65,"open":16.5,"volume":12054600},{"timestamp":1042122600,"date":"2003-01-09","index":7124,"close":15.86,"high":16.37,"low":15.76,"open":16.28,"volume":14904600},{"timestamp":1042209000,"date":"2003-01-10","index":7125,"close":16.05,"high":16.57,"low":15.69,"open":15.86,"volume":16767000},{"timestamp":1042468200,"date":"2003-01-13","index":7126,"close":16.1,"high":16.75,"low":16.01,"open":16.51,"volume":11287700},{"timestamp":1042554600,"date":"2003-01-14","index":7127,"close":16.12,"high":16.43,"low":15.85,"open":16.25,"volume":12468800},{"timestamp":1042641000,"date":"2003-01-15","index":7128,"close":15.91,"high":16.4,"low":15.8,"open":16.25,"volume":10488600},{"timestamp":1042727400,"date":"2003-01-16","index":7129,"close":15.07,"high":15.95,"low":14.91,"open":15.67,"volume":16717200},{"timestamp":1042813800,"date":"2003-01-17","index":7130,"close":14.55,"high":14.83,"low":14.3,"open":14.82,"volume":13236400},{"timestamp":1043159400,"date":"2003-01-21","index":7131,"close":14.15,"high":14.72,"low":13.9,"open":14.55,"volume":18052200}],"post":[{"timestamp":1043245800,"date":"2003-01-22","index":7132,"close":14.25,"high":14.35,"low":13.91,"open":14.1,"volume":18970900},{"timestamp":1043332200,"date":"2003-01-23","index":7133,"close":16.12,"high":16.9,"low":15.51,"open":15.8,"volume":37212300},{"timestamp":1043418600,"date":"2003-01-24","index":7134,"close":15.86,"high":16.13,"low":15.64,"open":16.13,"volume":17508100},{"timestamp":1043677800,"date":"2003-01-27","index":7135,"close":15.42,"high":15.97,"low":15.3,"open":15.34,"volume":14461900},{"timestamp":1043764200,"date":"2003-01-28","index":7136,"close":16,"high":16.37,"low":15.52,"open":15.81,"volume":18805200},{"timestamp":1043850600,"date":"2003-01-29","index":7137,"close":16.35,"high":16.45,"low":15.56,"open":15.9,"volume":14611800},{"timestamp":1043937000,"date":"2003-01-30","index":7138,"close":15.66,"high":16.6,"low":15.59,"open":16.2,"volume":13958200},{"timestamp":1044023400,"date":"2003-01-31","index":7139,"close":15.9,"high":16.1,"low":15.05,"open":15.06,"volume":13182800},{"timestamp":1044282600,"date":"2003-02-03","index":7140,"close":15.85,"high":16.16,"low":15.51,"open":15.9,"volume":8233400},{"timestamp":1044369000,"date":"2003-02-04","index":7141,"close":15.49,"high":15.86,"low":15.35,"open":15.7,"volume":9523700},{"timestamp":1044455400,"date":"2003-02-05","index":7142,"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":7058,"close":14.68,"high":15.59,"low":14.55,"open":15.55,"volume":9457900},{"timestamp":1033997400,"date":"2002-10-07","index":7059,"close":14.25,"high":14.88,"low":14.11,"open":14.85,"volume":8113300},{"timestamp":1034083800,"date":"2002-10-08","index":7060,"close":14,"high":14.5,"low":13.27,"open":14.45,"volume":12458000},{"timestamp":1034170200,"date":"2002-10-09","index":7061,"close":13.23,"high":14.24,"low":13.1,"open":13.41,"volume":16982800},{"timestamp":1034256600,"date":"2002-10-10","index":7062,"close":14.2,"high":14.48,"low":13.1,"open":13.37,"volume":12991800},{"timestamp":1034343000,"date":"2002-10-11","index":7063,"close":16.11,"high":16.45,"low":15,"open":15.18,"volume":18665500},{"timestamp":1034602200,"date":"2002-10-14","index":7064,"close":15.99,"high":16.11,"low":14.65,"open":15.5,"volume":10466800},{"timestamp":1034688600,"date":"2002-10-15","index":7065,"close":17.63,"high":17.63,"low":16.95,"open":17.48,"volume":13161200},{"timestamp":1034775000,"date":"2002-10-16","index":7066,"close":16.16,"high":16.75,"low":16,"open":16.74,"volume":10017400},{"timestamp":1034861400,"date":"2002-10-17","index":7067,"close":17.19,"high":17.5,"low":15.91,"open":15.91,"volume":13935200},{"timestamp":1034947800,"date":"2002-10-18","index":7068,"close":17.1,"high":17.24,"low":16.34,"open":17,"volume":10761100}],"post":[{"timestamp":1035207000,"date":"2002-10-21","index":7069,"close":17.12,"high":17.35,"low":16.06,"open":17.03,"volume":21173700},{"timestamp":1035293400,"date":"2002-10-22","index":7070,"close":14,"high":14.92,"low":13.3,"open":13.4,"volume":47956600},{"timestamp":1035379800,"date":"2002-10-23","index":7071,"close":14.88,"high":14.94,"low":13.99,"open":14.14,"volume":27316100},{"timestamp":1035466200,"date":"2002-10-24","index":7072,"close":14.59,"high":16.3,"low":14.55,"open":15.4,"volume":24520100},{"timestamp":1035552600,"date":"2002-10-25","index":7073,"close":15.5,"high":15.5,"low":14.56,"open":14.59,"volume":13184600},{"timestamp":1035815400,"date":"2002-10-28","index":7074,"close":15.7,"high":16.25,"low":15.51,"open":16.18,"volume":16306100},{"timestamp":1035901800,"date":"2002-10-29","index":7075,"close":15.05,"high":15.85,"low":14.59,"open":15.55,"volume":14904600},{"timestamp":1035988200,"date":"2002-10-30","index":7076,"close":15.88,"high":15.99,"low":14.99,"open":15.16,"volume":14214000},{"timestamp":1036074600,"date":"2002-10-31","index":7077,"close":15.86,"high":16.1,"low":15.5,"open":15.85,"volume":12791000},{"timestamp":1036161000,"date":"2002-11-01","index":7078,"close":16.79,"high":16.79,"low":15.54,"open":15.86,"volume":11714800},{"timestamp":1036420200,"date":"2002-11-04","index":7079,"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":6994,"close":24.98,"high":25.19,"low":23.8,"open":23.8,"volume":6943900},{"timestamp":1026135000,"date":"2002-07-08","index":6995,"close":24.15,"high":25.39,"low":23.69,"open":24.99,"volume":9658200},{"timestamp":1026221400,"date":"2002-07-09","index":6996,"close":23.3,"high":23.93,"low":22.99,"open":23.85,"volume":7460200},{"timestamp":1026307800,"date":"2002-07-10","index":6997,"close":22.18,"high":23.5,"low":22.12,"open":23.45,"volume":9986600},{"timestamp":1026394200,"date":"2002-07-11","index":6998,"close":23.17,"high":24.09,"low":21.25,"open":22.05,"volume":14495100},{"timestamp":1026480600,"date":"2002-07-12","index":6999,"close":23.74,"high":24.4,"low":22.5,"open":23.17,"volume":14518700},{"timestamp":1026739800,"date":"2002-07-15","index":7000,"close":24.6,"high":25.1,"low":23.1,"open":23.32,"volume":15086300},{"timestamp":1026826200,"date":"2002-07-16","index":7001,"close":25.12,"high":26.45,"low":24.59,"open":24.6,"volume":18508300},{"timestamp":1026912600,"date":"2002-07-17","index":7002,"close":25.78,"high":27.25,"low":21.36,"open":26.5,"volume":16129500},{"timestamp":1026999000,"date":"2002-07-18","index":7003,"close":25.2,"high":26.45,"low":25.2,"open":25.77,"volume":9783300},{"timestamp":1027085400,"date":"2002-07-19","index":7004,"close":24.85,"high":26.25,"low":24.56,"open":24.9,"volume":12233000}],"post":[{"timestamp":1027344600,"date":"2002-07-22","index":7005,"close":23.39,"high":25.02,"low":23.15,"open":24.85,"volume":15996100},{"timestamp":1027431000,"date":"2002-07-23","index":7006,"close":23.48,"high":24.5,"low":23.25,"open":24.5,"volume":14075500},{"timestamp":1027517400,"date":"2002-07-24","index":7007,"close":24,"high":24.23,"low":22.39,"open":23,"volume":16922600},{"timestamp":1027603800,"date":"2002-07-25","index":7008,"close":22.14,"high":23.4,"low":21.11,"open":22.95,"volume":16249200},{"timestamp":1027690200,"date":"2002-07-26","index":7009,"close":22.34,"high":23.32,"low":21.5,"open":22.22,"volume":14565500},{"timestamp":1027949400,"date":"2002-07-29","index":7010,"close":23.5,"high":23.75,"low":22.48,"open":23.35,"volume":11542000},{"timestamp":1028035800,"date":"2002-07-30","index":7011,"close":23.65,"high":23.92,"low":22.97,"open":23.2,"volume":9454900},{"timestamp":1028122200,"date":"2002-07-31","index":7012,"close":23.15,"high":23.55,"low":22.5,"open":23.55,"volume":9559500},{"timestamp":1028208600,"date":"2002-08-01","index":7013,"close":21.11,"high":23.2,"low":21.09,"open":23,"volume":13546900},{"timestamp":1028295000,"date":"2002-08-02","index":7014,"close":19.97,"high":20.45,"low":19.1,"open":20.45,"volume":19742500},{"timestamp":1028554200,"date":"2002-08-05","index":7015,"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":6873,"close":27.55,"high":28.25,"low":27.25,"open":28.05,"volume":15016400},{"timestamp":1010759400,"date":"2002-01-11","index":6874,"close":27.24,"high":28.35,"low":27,"open":27.7,"volume":12033500},{"timestamp":1011018600,"date":"2002-01-14","index":6875,"close":27.09,"high":27.62,"low":26.55,"open":27.16,"volume":10888300},{"timestamp":1011105000,"date":"2002-01-15","index":6876,"close":26.41,"high":27.5,"low":26.12,"open":27.21,"volume":12882400},{"timestamp":1011191400,"date":"2002-01-16","index":6877,"close":26.31,"high":27.15,"low":25.85,"open":26.1,"volume":12289600},{"timestamp":1011277800,"date":"2002-01-17","index":6878,"close":27.45,"high":27.45,"low":26.2,"open":27,"volume":14560900},{"timestamp":1011364200,"date":"2002-01-18","index":6879,"close":27.54,"high":27.85,"low":26.52,"open":26.63,"volume":14401600},{"timestamp":1011709800,"date":"2002-01-22","index":6880,"close":25.75,"high":27.44,"low":25.6,"open":27.21,"volume":12798200},{"timestamp":1011796200,"date":"2002-01-23","index":6881,"close":26,"high":26.45,"low":25.28,"open":25.75,"volume":12597000},{"timestamp":1011882600,"date":"2002-01-24","index":6882,"close":27.45,"high":28,"low":26.31,"open":26.31,"volume":12421400},{"timestamp":1011969000,"date":"2002-01-25","index":6883,"close":27.45,"high":27.49,"low":26.8,"open":26.87,"volume":7307100}],"post":[{"timestamp":1012228200,"date":"2002-01-28","index":6884,"close":28.4,"high":28.42,"low":27.53,"open":28.15,"volume":10724600},{"timestamp":1012314600,"date":"2002-01-29","index":6885,"close":29.96,"high":30.5,"low":29.75,"open":30,"volume":28730400},{"timestamp":1012401000,"date":"2002-01-30","index":6886,"close":30.72,"high":30.74,"low":29.25,"open":30,"volume":13803700},{"timestamp":1012487400,"date":"2002-01-31","index":6887,"close":31.21,"high":31.5,"low":30.12,"open":30.72,"volume":14615700},{"timestamp":1012573800,"date":"2002-02-01","index":6888,"close":30.5,"high":31.6,"low":30.49,"open":31.21,"volume":10548700},{"timestamp":1012833000,"date":"2002-02-04","index":6889,"close":29.75,"high":30.7,"low":29.5,"open":30.05,"volume":9324200},{"timestamp":1012919400,"date":"2002-02-05","index":6890,"close":29.75,"high":30.16,"low":28.5,"open":29.28,"volume":11406100},{"timestamp":1013005800,"date":"2002-02-06","index":6891,"close":29.5,"high":29.95,"low":29,"open":29.7,"volume":9505800},{"timestamp":1013092200,"date":"2002-02-07","index":6892,"close":29.54,"high":30.52,"low":29.12,"open":29.5,"volume":11630500},{"timestamp":1013178600,"date":"2002-02-08","index":6893,"close":30.29,"high":30.5,"low":29.26,"open":29.9,"volume":12388300},{"timestamp":1013437800,"date":"2002-02-11","index":6894,"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":6804,"close":23.14,"high":24.99,"low":22.75,"open":24.3,"volume":12094800},{"timestamp":1002115800,"date":"2001-10-03","index":6805,"close":25.26,"high":26,"low":22.75,"open":23.15,"volume":20569200},{"timestamp":1002202200,"date":"2001-10-04","index":6806,"close":27.05,"high":28.07,"low":25.32,"open":25.9,"volume":16901000},{"timestamp":1002288600,"date":"2001-10-05","index":6807,"close":27.11,"high":27.75,"low":25.4,"open":26.75,"volume":11161800},{"timestamp":1002547800,"date":"2001-10-08","index":6808,"close":28.75,"high":28.75,"low":26.21,"open":26.5,"volume":11658900},{"timestamp":1002634200,"date":"2001-10-09","index":6809,"close":26.81,"high":28.71,"low":26.7,"open":28.7,"volume":11501100},{"timestamp":1002720600,"date":"2001-10-10","index":6810,"close":28.55,"high":28.73,"low":26.81,"open":27,"volume":7683600},{"timestamp":1002807000,"date":"2001-10-11","index":6811,"close":30.85,"high":31.7,"low":29,"open":30,"volume":18075200},{"timestamp":1002893400,"date":"2001-10-12","index":6812,"close":31.4,"high":31.51,"low":29.34,"open":30.6,"volume":9921700},{"timestamp":1003152600,"date":"2001-10-15","index":6813,"close":30.34,"high":30.4,"low":29.42,"open":30,"volume":8002700},{"timestamp":1003239000,"date":"2001-10-16","index":6814,"close":31.49,"high":31.58,"low":29.92,"open":30.55,"volume":7437300}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6815,"close":29.91,"high":32.5,"low":28,"open":31.75,"volume":12324600},{"timestamp":1003411800,"date":"2001-10-18","index":6816,"close":28,"high":28.45,"low":26.6,"open":27.8,"volume":18567000},{"timestamp":1003498200,"date":"2001-10-19","index":6817,"close":27.74,"high":28.1,"low":26.57,"open":27.6,"volume":9050800},{"timestamp":1003757400,"date":"2001-10-22","index":6818,"close":28.91,"high":28.91,"low":27.25,"open":27.52,"volume":7802000},{"timestamp":1003843800,"date":"2001-10-23","index":6819,"close":28.6,"high":30,"low":28.39,"open":29.45,"volume":10195000},{"timestamp":1003930200,"date":"2001-10-24","index":6820,"close":29.85,"high":30.35,"low":29,"open":29.19,"volume":9614500},{"timestamp":1004016600,"date":"2001-10-25","index":6821,"close":31.26,"high":31.49,"low":28.61,"open":29.3,"volume":10461000},{"timestamp":1004103000,"date":"2001-10-26","index":6822,"close":30.45,"high":31.35,"low":30.34,"open":30.8,"volume":9266700},{"timestamp":1004365800,"date":"2001-10-29","index":6823,"close":28.5,"high":30.5,"low":28.5,"open":30.25,"volume":7206100},{"timestamp":1004452200,"date":"2001-10-30","index":6824,"close":27.27,"high":28.5,"low":27.04,"open":27.55,"volume":9297100},{"timestamp":1004538600,"date":"2001-10-31","index":6825,"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":6747,"close":29.25,"high":30.5,"low":29.04,"open":30.25,"volume":6704400},{"timestamp":994685400,"date":"2001-07-09","index":6748,"close":29.4,"high":29.79,"low":28.89,"open":29.21,"volume":5814600},{"timestamp":994771800,"date":"2001-07-10","index":6749,"close":29.65,"high":30.76,"low":29.25,"open":29.35,"volume":9250700},{"timestamp":994858200,"date":"2001-07-11","index":6750,"close":30.05,"high":30.89,"low":29.45,"open":29.5,"volume":9538700},{"timestamp":994944600,"date":"2001-07-12","index":6751,"close":33.14,"high":33.49,"low":31.4,"open":31.5,"volume":10906400},{"timestamp":995031000,"date":"2001-07-13","index":6752,"close":33.2,"high":34.3,"low":32.22,"open":33,"volume":8849000},{"timestamp":995290200,"date":"2001-07-16","index":6753,"close":31.54,"high":33.35,"low":31.25,"open":33.05,"volume":6846100},{"timestamp":995376600,"date":"2001-07-17","index":6754,"close":31.72,"high":32,"low":30.15,"open":30.6,"volume":11221700},{"timestamp":995463000,"date":"2001-07-18","index":6755,"close":30.1,"high":31.95,"low":29.98,"open":31.6,"volume":7513600},{"timestamp":995549400,"date":"2001-07-19","index":6756,"close":32.76,"high":33.1,"low":31.63,"open":31.9,"volume":9816900},{"timestamp":995635800,"date":"2001-07-20","index":6757,"close":31.51,"high":32.5,"low":30.98,"open":31.05,"volume":5917300}],"post":[{"timestamp":995895000,"date":"2001-07-23","index":6758,"close":30.8,"high":32.14,"low":30.35,"open":31.62,"volume":5260700},{"timestamp":995981400,"date":"2001-07-24","index":6759,"close":30.2,"high":32.24,"low":29.9,"open":30.05,"volume":15440100},{"timestamp":996067800,"date":"2001-07-25","index":6760,"close":31.61,"high":31.73,"low":29.48,"open":30.1,"volume":18475700},{"timestamp":996154200,"date":"2001-07-26","index":6761,"close":33.82,"high":34.25,"low":31.1,"open":31.15,"volume":12508000},{"timestamp":996240600,"date":"2001-07-27","index":6762,"close":34.85,"high":35.7,"low":33.5,"open":33.5,"volume":13906300},{"timestamp":996499800,"date":"2001-07-30","index":6763,"close":34.95,"high":35.87,"low":34.71,"open":35.7,"volume":7961000},{"timestamp":996586200,"date":"2001-07-31","index":6764,"close":34.5,"high":35.95,"low":34.3,"open":35.2,"volume":7586500},{"timestamp":996672600,"date":"2001-08-01","index":6765,"close":36.63,"high":37.4,"low":36.1,"open":36.39,"volume":14927700},{"timestamp":996759000,"date":"2001-08-02","index":6766,"close":38.15,"high":38.5,"low":37.4,"open":37.6,"volume":14816900},{"timestamp":996845400,"date":"2001-08-03","index":6767,"close":37.5,"high":38.15,"low":37.15,"open":38,"volume":6480200},{"timestamp":997104600,"date":"2001-08-06","index":6768,"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":6680,"close":30.98,"high":33,"low":30.14,"open":31.5,"volume":12090400},{"timestamp":986218200,"date":"2001-04-02","index":6681,"close":28.35,"high":31.85,"low":27.98,"open":31.6,"volume":15161700},{"timestamp":986304600,"date":"2001-04-03","index":6682,"close":27.5,"high":28.4,"low":26.4,"open":28.25,"volume":16190300},{"timestamp":986391000,"date":"2001-04-04","index":6683,"close":27.69,"high":29.49,"low":27,"open":27.5,"volume":14922200},{"timestamp":986477400,"date":"2001-04-05","index":6684,"close":31.15,"high":31.69,"low":29.36,"open":30,"volume":12284000},{"timestamp":986563800,"date":"2001-04-06","index":6685,"close":28.26,"high":30.19,"low":27.5,"open":30.05,"volume":14106200},{"timestamp":986823000,"date":"2001-04-09","index":6686,"close":27.51,"high":28.51,"low":26.26,"open":28.5,"volume":10508500},{"timestamp":986909400,"date":"2001-04-10","index":6687,"close":29.6,"high":30.2,"low":27.39,"open":27.4,"volume":14792200},{"timestamp":986995800,"date":"2001-04-11","index":6688,"close":34,"high":35.75,"low":32.51,"open":34,"volume":23798600},{"timestamp":987082200,"date":"2001-04-12","index":6689,"close":35.45,"high":36,"low":32.36,"open":33.05,"volume":14204600},{"timestamp":987427800,"date":"2001-04-16","index":6690,"close":33.01,"high":34.4,"low":32.15,"open":34.2,"volume":9501400}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6691,"close":34,"high":36.25,"low":32,"open":32,"volume":14859900},{"timestamp":987600600,"date":"2001-04-18","index":6692,"close":36.14,"high":38.5,"low":34.95,"open":34.99,"volume":24527000},{"timestamp":987687000,"date":"2001-04-19","index":6693,"close":38.81,"high":38.91,"low":35.95,"open":37,"volume":12315600},{"timestamp":987773400,"date":"2001-04-20","index":6694,"close":37.5,"high":39.18,"low":36.7,"open":38,"volume":12010400},{"timestamp":988032600,"date":"2001-04-23","index":6695,"close":35.68,"high":37,"low":34.9,"open":37,"volume":9255700},{"timestamp":988119000,"date":"2001-04-24","index":6696,"close":34.45,"high":37.2,"low":34.45,"open":35.9,"volume":8886300},{"timestamp":988205400,"date":"2001-04-25","index":6697,"close":35.05,"high":36.2,"low":34.5,"open":35,"volume":9703900},{"timestamp":988291800,"date":"2001-04-26","index":6698,"close":34.5,"high":36.1,"low":34.1,"open":35.04,"volume":9501800},{"timestamp":988378200,"date":"2001-04-27","index":6699,"close":36.98,"high":37.24,"low":35.5,"open":35.95,"volume":8286000},{"timestamp":988637400,"date":"2001-04-30","index":6700,"close":38.7,"high":39.98,"low":37.55,"open":37.95,"volume":11470700},{"timestamp":988723800,"date":"2001-05-01","index":6701,"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":6621,"close":52.06,"high":54.69,"low":48.94,"open":50.19,"volume":19354800},{"timestamp":978705000,"date":"2001-01-05","index":6622,"close":47.31,"high":52.06,"low":46.69,"open":52.06,"volume":12625400},{"timestamp":978964200,"date":"2001-01-08","index":6623,"close":47,"high":47.31,"low":44.94,"open":47.31,"volume":10807800},{"timestamp":979050600,"date":"2001-01-09","index":6624,"close":44.75,"high":45.38,"low":43.69,"open":45,"volume":15945000},{"timestamp":979137000,"date":"2001-01-10","index":6625,"close":46.44,"high":46.75,"low":43.63,"open":44.06,"volume":10323900},{"timestamp":979223400,"date":"2001-01-11","index":6626,"close":49.63,"high":49.63,"low":45.13,"open":45.38,"volume":11842400},{"timestamp":979309800,"date":"2001-01-12","index":6627,"close":47.88,"high":49.13,"low":47.06,"open":49,"volume":10038500},{"timestamp":979655400,"date":"2001-01-16","index":6628,"close":47.69,"high":48,"low":46.13,"open":48,"volume":7543300},{"timestamp":979741800,"date":"2001-01-17","index":6629,"close":50.56,"high":51.88,"low":48.88,"open":49.75,"volume":15461900},{"timestamp":979828200,"date":"2001-01-18","index":6630,"close":51.25,"high":51.69,"low":48.38,"open":49.75,"volume":11893300},{"timestamp":979914600,"date":"2001-01-19","index":6631,"close":50.31,"high":52.5,"low":49.75,"open":51.94,"volume":13487900}],"post":[{"timestamp":980173800,"date":"2001-01-22","index":6632,"close":48.56,"high":49.81,"low":47,"open":49.38,"volume":9522400},{"timestamp":980260200,"date":"2001-01-23","index":6633,"close":45,"high":46,"low":44,"open":45.38,"volume":30667100},{"timestamp":980346600,"date":"2001-01-24","index":6634,"close":43.5,"high":45.75,"low":43,"open":45.31,"volume":16363200},{"timestamp":980433000,"date":"2001-01-25","index":6635,"close":42.06,"high":43.5,"low":42.06,"open":43.13,"volume":10686000},{"timestamp":980519400,"date":"2001-01-26","index":6636,"close":41.5,"high":41.75,"low":40.63,"open":41.25,"volume":12559800},{"timestamp":980778600,"date":"2001-01-29","index":6637,"close":43.95,"high":44.05,"low":40.02,"open":41.5,"volume":14015600},{"timestamp":980865000,"date":"2001-01-30","index":6638,"close":44.73,"high":45.3,"low":43.2,"open":43.2,"volume":10951500},{"timestamp":980951400,"date":"2001-01-31","index":6639,"close":43.8,"high":45.97,"low":43.8,"open":44.2,"volume":10300900},{"timestamp":981037800,"date":"2001-02-01","index":6640,"close":43.71,"high":44.95,"low":42.63,"open":44,"volume":7234300},{"timestamp":981124200,"date":"2001-02-02","index":6641,"close":43.08,"high":44.99,"low":43.06,"open":44.45,"volume":7070500},{"timestamp":981383400,"date":"2001-02-05","index":6642,"close":41.01,"high":42.88,"low":40.05,"open":42.02,"volume":10462800}]},{"date":"2000-10-18","estimated":0.33,"reported":0.33,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":6557,"close":48.75,"high":51.5,"low":48.25,"open":51.5,"volume":7995900},{"timestamp":970666200,"date":"2000-10-04","index":6558,"close":50.75,"high":50.75,"low":48.75,"open":48.81,"volume":10553400},{"timestamp":970752600,"date":"2000-10-05","index":6559,"close":48.81,"high":50.13,"low":47.75,"open":50,"volume":12253800},{"timestamp":970839000,"date":"2000-10-06","index":6560,"close":46.88,"high":49.88,"low":45.75,"open":48.25,"volume":9927100},{"timestamp":971098200,"date":"2000-10-09","index":6561,"close":45.38,"high":47.13,"low":43.06,"open":47,"volume":9857300},{"timestamp":971184600,"date":"2000-10-10","index":6562,"close":43.25,"high":44.75,"low":41.94,"open":44.25,"volume":12301900},{"timestamp":971271000,"date":"2000-10-11","index":6563,"close":41.81,"high":42.5,"low":38.44,"open":40.38,"volume":27419500},{"timestamp":971357400,"date":"2000-10-12","index":6564,"close":39.56,"high":43.13,"low":39.13,"open":43.06,"volume":16921700},{"timestamp":971443800,"date":"2000-10-13","index":6565,"close":44.5,"high":46.25,"low":39.5,"open":39.56,"volume":16335000},{"timestamp":971703000,"date":"2000-10-16","index":6566,"close":43.56,"high":46,"low":43.06,"open":45.75,"volume":9937500},{"timestamp":971789400,"date":"2000-10-17","index":6567,"close":40.19,"high":43.56,"low":38.88,"open":43.56,"volume":14058000}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":6568,"close":36.88,"high":39.88,"low":35,"open":37,"volume":27928100},{"timestamp":971962200,"date":"2000-10-19","index":6569,"close":45.75,"high":46.38,"low":43.25,"open":44.75,"volume":25188400},{"timestamp":972048600,"date":"2000-10-20","index":6570,"close":47.5,"high":49.88,"low":44.19,"open":44.75,"volume":15330900},{"timestamp":972307800,"date":"2000-10-23","index":6571,"close":48.88,"high":51.5,"low":48.13,"open":49.25,"volume":13472000},{"timestamp":972394200,"date":"2000-10-24","index":6572,"close":45.88,"high":48.44,"low":45.13,"open":48.31,"volume":12907400},{"timestamp":972480600,"date":"2000-10-25","index":6573,"close":42.63,"high":44.81,"low":42.13,"open":44.5,"volume":12586200},{"timestamp":972567000,"date":"2000-10-26","index":6574,"close":44.25,"high":44.81,"low":40.94,"open":42.63,"volume":12768800},{"timestamp":972653400,"date":"2000-10-27","index":6575,"close":44.69,"high":46,"low":43.63,"open":46,"volume":7959200},{"timestamp":972916200,"date":"2000-10-30","index":6576,"close":46.69,"high":47.25,"low":44.81,"open":44.88,"volume":8284700},{"timestamp":973002600,"date":"2000-10-31","index":6577,"close":49.06,"high":50.06,"low":47.44,"open":47.5,"volume":11319900},{"timestamp":973089000,"date":"2000-11-01","index":6578,"close":46.75,"high":48.06,"low":45.5,"open":47.75,"volume":9724800}]}] diff --git a/data/TXN_partial.json b/data/TXN_partial.json index c47fa869b..4c2f665de 100644 --- a/data/TXN_partial.json +++ b/data/TXN_partial.json @@ -1 +1 @@ -[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":1.38,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.17,"reported":1.22,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":12532,"close":201.47,"high":201.71,"low":199.4,"open":200.01,"volume":3927100},{"timestamp":1720531800,"date":"2024-07-09","index":12533,"close":200.16,"high":202.4,"low":199.08,"open":202.4,"volume":3742300},{"timestamp":1720618200,"date":"2024-07-10","index":12534,"close":203.62,"high":203.78,"low":201,"open":201.31,"volume":4559500},{"timestamp":1720704600,"date":"2024-07-11","index":12535,"close":199.99,"high":204,"low":199.88,"open":203.81,"volume":5585400},{"timestamp":1720791000,"date":"2024-07-12","index":12536,"close":201.87,"high":205.29,"low":201.31,"open":202.12,"volume":3683800},{"timestamp":1721050200,"date":"2024-07-15","index":12537,"close":201.76,"high":203.08,"low":200.83,"open":201.86,"volume":3089500},{"timestamp":1721136600,"date":"2024-07-16","index":12538,"close":206.62,"high":206.77,"low":202.59,"open":203.48,"volume":3134400},{"timestamp":1721223000,"date":"2024-07-17","index":12539,"close":204.26,"high":210.84,"low":204.03,"open":205.14,"volume":7792500},{"timestamp":1721309400,"date":"2024-07-18","index":12540,"close":205.87,"high":207,"low":203.28,"open":204.83,"volume":5497200},{"timestamp":1721395800,"date":"2024-07-19","index":12541,"close":199.1,"high":206.15,"low":198.74,"open":205.36,"volume":4868000},{"timestamp":1721655000,"date":"2024-07-22","index":12542,"close":205.88,"high":206,"low":201.01,"open":203.1,"volume":6063800}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":12543,"close":198.29,"high":202.98,"low":197.44,"open":200.59,"volume":6083300},{"timestamp":1721827800,"date":"2024-07-24","index":12544,"close":198.28,"high":206.55,"low":196.91,"open":206.36,"volume":11049100},{"timestamp":1721914200,"date":"2024-07-25","index":12545,"close":197.15,"high":201.73,"low":194.12,"open":198.28,"volume":9555400},{"timestamp":1722000600,"date":"2024-07-26","index":12546,"close":201.99,"high":204.38,"low":199.08,"open":200.47,"volume":5384800},{"timestamp":1722259800,"date":"2024-07-29","index":12547,"close":201.88,"high":204.13,"low":200.76,"open":203.27,"volume":3392000},{"timestamp":1722346200,"date":"2024-07-30","index":12548,"close":200.99,"high":204.49,"low":199.71,"open":203.61,"volume":6062600},{"timestamp":1722432600,"date":"2024-07-31","index":12549,"close":203.81,"high":204.46,"low":199.49,"open":204.46,"volume":7462400},{"timestamp":1722519000,"date":"2024-08-01","index":12550,"close":193.33,"high":204.12,"low":190.96,"open":201.75,"volume":7958500},{"timestamp":1722605400,"date":"2024-08-02","index":12551,"close":187.46,"high":189.62,"low":186.07,"open":187.51,"volume":8050200},{"timestamp":1722864600,"date":"2024-08-05","index":12552,"close":181.19,"high":188.74,"low":180.07,"open":184.61,"volume":8659900},{"timestamp":1722951000,"date":"2024-08-06","index":12553,"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":12470,"close":169.46,"high":170.29,"low":167.26,"open":167.61,"volume":3154000},{"timestamp":1712669400,"date":"2024-04-09","index":12471,"close":173.46,"high":173.52,"low":170.13,"open":171,"volume":4830700},{"timestamp":1712755800,"date":"2024-04-10","index":12472,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12473,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12474,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12475,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12476,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12477,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12478,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12479,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12480,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":12481,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12482,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900},{"timestamp":1714051800,"date":"2024-04-25","index":12483,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12484,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12485,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12486,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12487,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12488,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12489,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12490,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12491,"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":12407,"close":165.1,"high":166.23,"low":164.15,"open":164.9,"volume":3087200},{"timestamp":1704724200,"date":"2024-01-08","index":12408,"close":168.54,"high":168.67,"low":164.6,"open":165.21,"volume":5717500},{"timestamp":1704810600,"date":"2024-01-09","index":12409,"close":168.63,"high":170.52,"low":166,"open":166,"volume":5018500},{"timestamp":1704897000,"date":"2024-01-10","index":12410,"close":167.25,"high":168.52,"low":165.11,"open":168.5,"volume":4045200},{"timestamp":1704983400,"date":"2024-01-11","index":12411,"close":165.6,"high":167.88,"low":165.03,"open":167.16,"volume":5635600},{"timestamp":1705069800,"date":"2024-01-12","index":12412,"close":164.87,"high":167.21,"low":163.89,"open":166.66,"volume":4205000},{"timestamp":1705415400,"date":"2024-01-16","index":12413,"close":163.88,"high":165.48,"low":162.6,"open":164.4,"volume":6682800},{"timestamp":1705501800,"date":"2024-01-17","index":12414,"close":162.42,"high":162.92,"low":160.29,"open":162.56,"volume":4079000},{"timestamp":1705588200,"date":"2024-01-18","index":12415,"close":166.91,"high":167.38,"low":163.18,"open":164.67,"volume":6583700},{"timestamp":1705674600,"date":"2024-01-19","index":12416,"close":173.65,"high":175.16,"low":170.24,"open":170.9,"volume":13344000},{"timestamp":1705933800,"date":"2024-01-22","index":12417,"close":174.83,"high":176.65,"low":173.62,"open":174,"volume":6850700}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12418,"close":174.34,"high":176.57,"low":174.26,"open":174.84,"volume":9459400},{"timestamp":1706106600,"date":"2024-01-24","index":12419,"close":170.07,"high":172.9,"low":168.54,"open":171.29,"volume":15100400},{"timestamp":1706193000,"date":"2024-01-25","index":12420,"close":167.42,"high":171.53,"low":166.83,"open":171.06,"volume":7088200},{"timestamp":1706279400,"date":"2024-01-26","index":12421,"close":164.09,"high":166.2,"low":163.28,"open":166.2,"volume":8800900},{"timestamp":1706538600,"date":"2024-01-29","index":12422,"close":166.04,"high":166.32,"low":163.43,"open":164.08,"volume":6076600},{"timestamp":1706625000,"date":"2024-01-30","index":12423,"close":162.05,"high":163.78,"low":161.54,"open":162.9,"volume":4897600},{"timestamp":1706711400,"date":"2024-01-31","index":12424,"close":160.12,"high":163.17,"low":159.32,"open":160.41,"volume":8665200},{"timestamp":1706797800,"date":"2024-02-01","index":12425,"close":159.69,"high":159.87,"low":156.66,"open":159.22,"volume":6542100},{"timestamp":1706884200,"date":"2024-02-02","index":12426,"close":159.2,"high":159.8,"low":157.77,"open":158.38,"volume":4922400},{"timestamp":1707143400,"date":"2024-02-05","index":12427,"close":158.9,"high":159.99,"low":157.59,"open":159.99,"volume":4190100},{"timestamp":1707229800,"date":"2024-02-06","index":12428,"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":12346,"close":156.72,"high":156.84,"low":154.7,"open":155.83,"volume":2747000},{"timestamp":1696944600,"date":"2023-10-10","index":12347,"close":157.66,"high":159.22,"low":156.28,"open":156.72,"volume":3657400},{"timestamp":1697031000,"date":"2023-10-11","index":12348,"close":157.33,"high":158.27,"low":155.74,"open":156.32,"volume":4452400},{"timestamp":1697117400,"date":"2023-10-12","index":12349,"close":155,"high":158.27,"low":154.23,"open":158.04,"volume":5643300},{"timestamp":1697203800,"date":"2023-10-13","index":12350,"close":152.75,"high":155.48,"low":152.2,"open":155.32,"volume":4319100},{"timestamp":1697463000,"date":"2023-10-16","index":12351,"close":154.3,"high":154.73,"low":153.09,"open":153.36,"volume":4872200},{"timestamp":1697549400,"date":"2023-10-17","index":12352,"close":154.26,"high":154.91,"low":151.89,"open":152.82,"volume":5098900},{"timestamp":1697635800,"date":"2023-10-18","index":12353,"close":151.82,"high":154.03,"low":151.45,"open":152.92,"volume":4837500},{"timestamp":1697722200,"date":"2023-10-19","index":12354,"close":150.94,"high":153.46,"low":150.47,"open":152.84,"volume":6041100},{"timestamp":1697808600,"date":"2023-10-20","index":12355,"close":147.81,"high":151.81,"low":147.61,"open":151.42,"volume":5391500},{"timestamp":1698067800,"date":"2023-10-23","index":12356,"close":146.32,"high":148.68,"low":146.01,"open":147.28,"volume":5398200}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":12357,"close":146.92,"high":147.61,"low":145.95,"open":146.84,"volume":7024400},{"timestamp":1698240600,"date":"2023-10-25","index":12358,"close":141.79,"high":144.59,"low":140.13,"open":141.42,"volume":12349200},{"timestamp":1698327000,"date":"2023-10-26","index":12359,"close":144.01,"high":146.63,"low":142.01,"open":142.17,"volume":7888800},{"timestamp":1698413400,"date":"2023-10-27","index":12360,"close":143.12,"high":145.09,"low":142.35,"open":144.88,"volume":5327500},{"timestamp":1698672600,"date":"2023-10-30","index":12361,"close":140.5,"high":141.41,"low":139.48,"open":140.87,"volume":6640800},{"timestamp":1698759000,"date":"2023-10-31","index":12362,"close":142.01,"high":143.04,"low":140.03,"open":140.8,"volume":6570300},{"timestamp":1698845400,"date":"2023-11-01","index":12363,"close":143.17,"high":143.31,"low":140.82,"open":142.64,"volume":7503200},{"timestamp":1698931800,"date":"2023-11-02","index":12364,"close":147.31,"high":147.81,"low":144.5,"open":144.94,"volume":6297900},{"timestamp":1699018200,"date":"2023-11-03","index":12365,"close":150.23,"high":151.59,"low":149.08,"open":149.3,"volume":5818700},{"timestamp":1699281000,"date":"2023-11-06","index":12366,"close":147.5,"high":150.2,"low":146.61,"open":149.58,"volume":6601400},{"timestamp":1699367400,"date":"2023-11-07","index":12367,"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":12282,"close":179.44,"high":179.73,"low":174.56,"open":174.58,"volume":5563200},{"timestamp":1689082200,"date":"2023-07-11","index":12283,"close":178.82,"high":179.97,"low":176.85,"open":179.83,"volume":2755800},{"timestamp":1689168600,"date":"2023-07-12","index":12284,"close":182.37,"high":182.9,"low":180.01,"open":181.01,"volume":5708600},{"timestamp":1689255000,"date":"2023-07-13","index":12285,"close":183.12,"high":184.01,"low":181.75,"open":183.5,"volume":4441200},{"timestamp":1689341400,"date":"2023-07-14","index":12286,"close":180.85,"high":183.03,"low":180.33,"open":181.61,"volume":3701000},{"timestamp":1689600600,"date":"2023-07-17","index":12287,"close":183.4,"high":184.26,"low":178.72,"open":179.29,"volume":3918500},{"timestamp":1689687000,"date":"2023-07-18","index":12288,"close":183.68,"high":184.2,"low":181,"open":182.44,"volume":3040500},{"timestamp":1689773400,"date":"2023-07-19","index":12289,"close":183.67,"high":184.68,"low":183.03,"open":183.59,"volume":3686000},{"timestamp":1689859800,"date":"2023-07-20","index":12290,"close":179.92,"high":182.17,"low":179.28,"open":180.65,"volume":7154600},{"timestamp":1689946200,"date":"2023-07-21","index":12291,"close":184.32,"high":185.57,"low":181.36,"open":182,"volume":17251600},{"timestamp":1690205400,"date":"2023-07-24","index":12292,"close":183.89,"high":185.75,"low":183.3,"open":184.58,"volume":4318500}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":12293,"close":186.08,"high":188.12,"low":184.8,"open":185,"volume":6267800},{"timestamp":1690378200,"date":"2023-07-26","index":12294,"close":176,"high":177.7,"low":174.21,"open":176.89,"volume":11905100},{"timestamp":1690464600,"date":"2023-07-27","index":12295,"close":177.72,"high":181.14,"low":176.24,"open":178.31,"volume":8300400},{"timestamp":1690551000,"date":"2023-07-28","index":12296,"close":178.37,"high":179.53,"low":176.93,"open":178.5,"volume":7540400},{"timestamp":1690810200,"date":"2023-07-31","index":12297,"close":180,"high":180.4,"low":178.33,"open":178.51,"volume":4065200},{"timestamp":1690896600,"date":"2023-08-01","index":12298,"close":178.37,"high":179.47,"low":177.69,"open":179,"volume":4028700},{"timestamp":1690983000,"date":"2023-08-02","index":12299,"close":172.44,"high":176.68,"low":171.71,"open":176.25,"volume":6914500},{"timestamp":1691069400,"date":"2023-08-03","index":12300,"close":171.8,"high":172.26,"low":169.64,"open":170.45,"volume":4515200},{"timestamp":1691155800,"date":"2023-08-04","index":12301,"close":168.44,"high":170.88,"low":167.11,"open":169.6,"volume":6052800},{"timestamp":1691415000,"date":"2023-08-07","index":12302,"close":168.96,"high":169.82,"low":166.94,"open":169.37,"volume":4315700},{"timestamp":1691501400,"date":"2023-08-08","index":12303,"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":12220,"close":179.42,"high":179.73,"low":176.21,"open":176.95,"volume":3488500},{"timestamp":1681219800,"date":"2023-04-11","index":12221,"close":179.87,"high":181.38,"low":179.5,"open":180.74,"volume":3296900},{"timestamp":1681306200,"date":"2023-04-12","index":12222,"close":177.55,"high":181.2,"low":177.22,"open":181.2,"volume":3559400},{"timestamp":1681392600,"date":"2023-04-13","index":12223,"close":179.11,"high":179.88,"low":175.45,"open":176.61,"volume":3264200},{"timestamp":1681479000,"date":"2023-04-14","index":12224,"close":178.98,"high":180.54,"low":177.25,"open":178.91,"volume":2741900},{"timestamp":1681738200,"date":"2023-04-17","index":12225,"close":180.05,"high":180.55,"low":177.78,"open":178.28,"volume":2845800},{"timestamp":1681824600,"date":"2023-04-18","index":12226,"close":180.32,"high":181.73,"low":179.2,"open":181.01,"volume":2774700},{"timestamp":1681911000,"date":"2023-04-19","index":12227,"close":177.08,"high":179.46,"low":176.96,"open":179.13,"volume":3093900},{"timestamp":1681997400,"date":"2023-04-20","index":12228,"close":176.62,"high":178.31,"low":173.53,"open":174.42,"volume":4710800},{"timestamp":1682083800,"date":"2023-04-21","index":12229,"close":177.02,"high":177.56,"low":174.86,"open":175.6,"volume":6792000},{"timestamp":1682343000,"date":"2023-04-24","index":12230,"close":175.9,"high":177.43,"low":175.34,"open":177.14,"volume":3360100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":12231,"close":169.39,"high":176.04,"low":169.34,"open":175.59,"volume":7136000},{"timestamp":1682515800,"date":"2023-04-26","index":12232,"close":164.46,"high":170.97,"low":163.66,"open":170.97,"volume":8647500},{"timestamp":1682602200,"date":"2023-04-27","index":12233,"close":165.27,"high":165.61,"low":161.1,"open":162.73,"volume":6697900},{"timestamp":1682688600,"date":"2023-04-28","index":12234,"close":167.2,"high":167.52,"low":164.85,"open":164.85,"volume":6574400},{"timestamp":1682947800,"date":"2023-05-01","index":12235,"close":166.68,"high":168.3,"low":166.12,"open":168.21,"volume":4831200},{"timestamp":1683034200,"date":"2023-05-02","index":12236,"close":163.94,"high":167.49,"low":162.79,"open":166.34,"volume":7312400},{"timestamp":1683120600,"date":"2023-05-03","index":12237,"close":163.35,"high":165.99,"low":163.27,"open":164.92,"volume":4398800},{"timestamp":1683207000,"date":"2023-05-04","index":12238,"close":162.3,"high":163.87,"low":161.36,"open":163.39,"volume":4309000},{"timestamp":1683293400,"date":"2023-05-05","index":12239,"close":165.82,"high":166.01,"low":161.21,"open":161.46,"volume":5494700},{"timestamp":1683552600,"date":"2023-05-08","index":12240,"close":164.22,"high":166.6,"low":163.39,"open":165.82,"volume":3831300},{"timestamp":1683639000,"date":"2023-05-09","index":12241,"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":12157,"close":175.16,"high":176.16,"low":167.42,"open":169.62,"volume":6725900},{"timestamp":1673274600,"date":"2023-01-09","index":12158,"close":176.68,"high":180.38,"low":176.32,"open":177.15,"volume":5733900},{"timestamp":1673361000,"date":"2023-01-10","index":12159,"close":178.4,"high":179.62,"low":175.83,"open":176.63,"volume":4267700},{"timestamp":1673447400,"date":"2023-01-11","index":12160,"close":178.87,"high":179.05,"low":176.93,"open":178.22,"volume":5013900},{"timestamp":1673533800,"date":"2023-01-12","index":12161,"close":178.13,"high":181.17,"low":176.99,"open":179.72,"volume":4324900},{"timestamp":1673620200,"date":"2023-01-13","index":12162,"close":179.01,"high":179.11,"low":176.22,"open":177.07,"volume":3736700},{"timestamp":1673965800,"date":"2023-01-17","index":12163,"close":175.4,"high":179.82,"low":175.3,"open":178.8,"volume":5659400},{"timestamp":1674052200,"date":"2023-01-18","index":12164,"close":173.76,"high":177.32,"low":173.59,"open":176.37,"volume":5874300},{"timestamp":1674138600,"date":"2023-01-19","index":12165,"close":170.93,"high":173.73,"low":169.62,"open":173.38,"volume":5995700},{"timestamp":1674225000,"date":"2023-01-20","index":12166,"close":173,"high":173.59,"low":169.75,"open":172.44,"volume":7569900},{"timestamp":1674484200,"date":"2023-01-23","index":12167,"close":178.17,"high":179.02,"low":172.56,"open":173.65,"volume":7847600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12168,"close":177.04,"high":178.52,"low":175.34,"open":176.75,"volume":5351600},{"timestamp":1674657000,"date":"2023-01-25","index":12169,"close":175.04,"high":178.21,"low":171.5,"open":176.63,"volume":6720700},{"timestamp":1674743400,"date":"2023-01-26","index":12170,"close":174.1,"high":175.27,"low":171.79,"open":175.27,"volume":6287900},{"timestamp":1674829800,"date":"2023-01-27","index":12171,"close":175.24,"high":177.31,"low":171.87,"open":172.53,"volume":6074900},{"timestamp":1675089000,"date":"2023-01-30","index":12172,"close":173.13,"high":175.18,"low":172.21,"open":172.34,"volume":5048900},{"timestamp":1675175400,"date":"2023-01-31","index":12173,"close":177.21,"high":177.3,"low":172.98,"open":173.17,"volume":5852400},{"timestamp":1675261800,"date":"2023-02-01","index":12174,"close":182.1,"high":183.69,"low":176.76,"open":177,"volume":7835800},{"timestamp":1675348200,"date":"2023-02-02","index":12175,"close":184.72,"high":185.45,"low":175.75,"open":183.87,"volume":11667100},{"timestamp":1675434600,"date":"2023-02-03","index":12176,"close":182.29,"high":185.24,"low":181.59,"open":181.69,"volume":5732200},{"timestamp":1675693800,"date":"2023-02-06","index":12177,"close":181,"high":182.58,"low":179.44,"open":180.51,"volume":4385700},{"timestamp":1675780200,"date":"2023-02-07","index":12178,"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":12096,"close":156.79,"high":159.61,"low":154.15,"open":159.55,"volume":6573600},{"timestamp":1665495000,"date":"2022-10-11","index":12097,"close":153.45,"high":155.34,"low":151.4,"open":154.61,"volume":9526900},{"timestamp":1665581400,"date":"2022-10-12","index":12098,"close":151.55,"high":153.8,"low":151.47,"open":153.36,"volume":4526100},{"timestamp":1665667800,"date":"2022-10-13","index":12099,"close":154.34,"high":156.79,"low":145.97,"open":147.61,"volume":7913800},{"timestamp":1665754200,"date":"2022-10-14","index":12100,"close":148.34,"high":156.09,"low":148.09,"open":155.9,"volume":7470600},{"timestamp":1666013400,"date":"2022-10-17","index":12101,"close":150.99,"high":152.5,"low":149.53,"open":152,"volume":5936100},{"timestamp":1666099800,"date":"2022-10-18","index":12102,"close":151.51,"high":155.98,"low":149.54,"open":155.09,"volume":4866600},{"timestamp":1666186200,"date":"2022-10-19","index":12103,"close":152.65,"high":153.02,"low":149.86,"open":150.63,"volume":5060100},{"timestamp":1666272600,"date":"2022-10-20","index":12104,"close":153.72,"high":156.78,"low":152.41,"open":153.89,"volume":6506200},{"timestamp":1666359000,"date":"2022-10-21","index":12105,"close":159.72,"high":160.03,"low":153.94,"open":155.41,"volume":7706200},{"timestamp":1666618200,"date":"2022-10-24","index":12106,"close":161.65,"high":161.99,"low":158.69,"open":160.21,"volume":5467600}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":12107,"close":162.16,"high":164.86,"low":161.19,"open":161.61,"volume":8611200},{"timestamp":1666791000,"date":"2022-10-26","index":12108,"close":157.87,"high":161.16,"low":151.33,"open":152.57,"volume":12964700},{"timestamp":1666877400,"date":"2022-10-27","index":12109,"close":156.76,"high":159.94,"low":155.43,"open":159.8,"volume":7050500},{"timestamp":1666963800,"date":"2022-10-28","index":12110,"close":161.36,"high":161.69,"low":155.49,"open":155.88,"volume":6776100},{"timestamp":1667223000,"date":"2022-10-31","index":12111,"close":160.63,"high":161.55,"low":159.26,"open":160.4,"volume":6298800},{"timestamp":1667309400,"date":"2022-11-01","index":12112,"close":162.9,"high":163.43,"low":160.56,"open":162.24,"volume":4972300},{"timestamp":1667395800,"date":"2022-11-02","index":12113,"close":158.49,"high":166.37,"low":158.28,"open":163.26,"volume":6923900},{"timestamp":1667482200,"date":"2022-11-03","index":12114,"close":156.52,"high":158.61,"low":155.33,"open":156.38,"volume":4555400},{"timestamp":1667568600,"date":"2022-11-04","index":12115,"close":162.65,"high":162.7,"low":158.42,"open":161.61,"volume":6689900},{"timestamp":1667831400,"date":"2022-11-07","index":12116,"close":165.69,"high":166.3,"low":161.55,"open":163.81,"volume":4928300},{"timestamp":1667917800,"date":"2022-11-08","index":12117,"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":12032,"close":153.56,"high":155.02,"low":152.62,"open":154.12,"volume":4051100},{"timestamp":1657632600,"date":"2022-07-12","index":12033,"close":154.46,"high":156.46,"low":153.7,"open":155.97,"volume":4085100},{"timestamp":1657719000,"date":"2022-07-13","index":12034,"close":154.29,"high":155.21,"low":151.67,"open":151.96,"volume":3755400},{"timestamp":1657805400,"date":"2022-07-14","index":12035,"close":157.85,"high":158.34,"low":152.96,"open":154.13,"volume":4758800},{"timestamp":1657891800,"date":"2022-07-15","index":12036,"close":160.54,"high":160.71,"low":157.64,"open":159.2,"volume":7466100},{"timestamp":1658151000,"date":"2022-07-18","index":12037,"close":159.67,"high":162.65,"low":159.02,"open":161.72,"volume":4088700},{"timestamp":1658237400,"date":"2022-07-19","index":12038,"close":164.64,"high":165.68,"low":160.65,"open":161.36,"volume":5390800},{"timestamp":1658323800,"date":"2022-07-20","index":12039,"close":165.33,"high":167.12,"low":162.54,"open":163.89,"volume":5889100},{"timestamp":1658410200,"date":"2022-07-21","index":12040,"close":166.54,"high":166.82,"low":163.68,"open":165.98,"volume":5466700},{"timestamp":1658496600,"date":"2022-07-22","index":12041,"close":163.9,"high":167.71,"low":162.87,"open":167.71,"volume":5269700},{"timestamp":1658755800,"date":"2022-07-25","index":12042,"close":163.2,"high":163.86,"low":161.27,"open":163.8,"volume":4201400}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":12043,"close":160.84,"high":164.18,"low":160.6,"open":164.18,"volume":6080600},{"timestamp":1658928600,"date":"2022-07-27","index":12044,"close":171.54,"high":171.99,"low":165.57,"open":166.78,"volume":11623100},{"timestamp":1659015000,"date":"2022-07-28","index":12045,"close":175.75,"high":175.83,"low":169.59,"open":171.92,"volume":6468800},{"timestamp":1659101400,"date":"2022-07-29","index":12046,"close":178.89,"high":179.27,"low":174.06,"open":174.43,"volume":6624000},{"timestamp":1659360600,"date":"2022-08-01","index":12047,"close":178.8,"high":179.11,"low":176.75,"open":177.94,"volume":4865700},{"timestamp":1659447000,"date":"2022-08-02","index":12048,"close":177.22,"high":179.93,"low":176.45,"open":177.5,"volume":4442500},{"timestamp":1659533400,"date":"2022-08-03","index":12049,"close":183.47,"high":184.13,"low":177.86,"open":178.01,"volume":6201100},{"timestamp":1659619800,"date":"2022-08-04","index":12050,"close":184.91,"high":185.99,"low":183.22,"open":183.77,"volume":4533900},{"timestamp":1659706200,"date":"2022-08-05","index":12051,"close":184.3,"high":184.67,"low":181.58,"open":182.03,"volume":3690100},{"timestamp":1659965400,"date":"2022-08-08","index":12052,"close":182.8,"high":184.46,"low":181.13,"open":182.5,"volume":3547300},{"timestamp":1660051800,"date":"2022-08-09","index":12053,"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":11970,"close":174.11,"high":177.3,"low":173.83,"open":177.19,"volume":4504500},{"timestamp":1649683800,"date":"2022-04-11","index":11971,"close":171.94,"high":174.44,"low":171.78,"open":172.77,"volume":4347800},{"timestamp":1649770200,"date":"2022-04-12","index":11972,"close":173,"high":176.37,"low":172.39,"open":175.42,"volume":4550800},{"timestamp":1649856600,"date":"2022-04-13","index":11973,"close":175.11,"high":175.49,"low":172.41,"open":173.31,"volume":5229100},{"timestamp":1649943000,"date":"2022-04-14","index":11974,"close":173.66,"high":176.11,"low":173.53,"open":174.91,"volume":4578500},{"timestamp":1650288600,"date":"2022-04-18","index":11975,"close":176.56,"high":177.58,"low":173,"open":173,"volume":3564000},{"timestamp":1650375000,"date":"2022-04-19","index":11976,"close":179.06,"high":179.34,"low":175.23,"open":175.41,"volume":4671900},{"timestamp":1650461400,"date":"2022-04-20","index":11977,"close":179.42,"high":183.66,"low":179.08,"open":181.6,"volume":4553700},{"timestamp":1650547800,"date":"2022-04-21","index":11978,"close":177.23,"high":183.24,"low":176.77,"open":181.36,"volume":4735000},{"timestamp":1650634200,"date":"2022-04-22","index":11979,"close":173.31,"high":177.63,"low":172.93,"open":177.31,"volume":6355900},{"timestamp":1650893400,"date":"2022-04-25","index":11980,"close":173.91,"high":175.17,"low":171.67,"open":173.06,"volume":8737600}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":11981,"close":168.44,"high":172.49,"low":168.37,"open":171.43,"volume":9591700},{"timestamp":1651066200,"date":"2022-04-27","index":11982,"close":169.39,"high":171.92,"low":160.5,"open":160.55,"volume":12570400},{"timestamp":1651152600,"date":"2022-04-28","index":11983,"close":175.85,"high":176.88,"low":169.99,"open":170.06,"volume":8233600},{"timestamp":1651239000,"date":"2022-04-29","index":11984,"close":170.25,"high":176.03,"low":169.93,"open":174.04,"volume":6698600},{"timestamp":1651498200,"date":"2022-05-02","index":11985,"close":174,"high":174.12,"low":168.08,"open":170.55,"volume":5851500},{"timestamp":1651584600,"date":"2022-05-03","index":11986,"close":172.54,"high":174.79,"low":172,"open":173.88,"volume":5438600},{"timestamp":1651671000,"date":"2022-05-04","index":11987,"close":176.23,"high":176.87,"low":167.33,"open":173.18,"volume":10311500},{"timestamp":1651757400,"date":"2022-05-05","index":11988,"close":170.28,"high":174.98,"low":168.65,"open":174.4,"volume":7740400},{"timestamp":1651843800,"date":"2022-05-06","index":11989,"close":167.45,"high":170.08,"low":165.74,"open":167.84,"volume":5724800},{"timestamp":1652103000,"date":"2022-05-09","index":11990,"close":164.94,"high":168.46,"low":164.1,"open":166.11,"volume":7929700},{"timestamp":1652189400,"date":"2022-05-10","index":11991,"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":11907,"close":179.44,"high":184.06,"low":178.9,"open":181.97,"volume":7414200},{"timestamp":1641825000,"date":"2022-01-10","index":11908,"close":182.96,"high":183.23,"low":176.88,"open":177.9,"volume":7195800},{"timestamp":1641911400,"date":"2022-01-11","index":11909,"close":184.64,"high":186.08,"low":181.21,"open":182.5,"volume":5239300},{"timestamp":1641997800,"date":"2022-01-12","index":11910,"close":186.03,"high":187.34,"low":184.4,"open":186,"volume":4240100},{"timestamp":1642084200,"date":"2022-01-13","index":11911,"close":184.15,"high":189.63,"low":183.61,"open":188.97,"volume":5361100},{"timestamp":1642170600,"date":"2022-01-14","index":11912,"close":187.01,"high":187.2,"low":183,"open":183.26,"volume":4731400},{"timestamp":1642516200,"date":"2022-01-18","index":11913,"close":182.28,"high":184.36,"low":181.26,"open":183.61,"volume":7382800},{"timestamp":1642602600,"date":"2022-01-19","index":11914,"close":178.3,"high":183.58,"low":178.19,"open":183.44,"volume":5207300},{"timestamp":1642689000,"date":"2022-01-20","index":11915,"close":173.45,"high":180.56,"low":173.38,"open":178.78,"volume":6057800},{"timestamp":1642775400,"date":"2022-01-21","index":11916,"close":175.64,"high":179.55,"low":173.33,"open":174.06,"volume":11527900},{"timestamp":1643034600,"date":"2022-01-24","index":11917,"close":178.34,"high":178.62,"low":171.12,"open":175.78,"volume":11717600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11918,"close":173.96,"high":178.01,"low":173.04,"open":174.91,"volume":8157600},{"timestamp":1643207400,"date":"2022-01-26","index":11919,"close":178.33,"high":183.25,"low":176.18,"open":182.27,"volume":12852700},{"timestamp":1643293800,"date":"2022-01-27","index":11920,"close":174.81,"high":181.02,"low":173.1,"open":180.9,"volume":6752900},{"timestamp":1643380200,"date":"2022-01-28","index":11921,"close":177.29,"high":177.47,"low":169.39,"open":173.81,"volume":7322100},{"timestamp":1643639400,"date":"2022-01-31","index":11922,"close":179.49,"high":179.64,"low":175.84,"open":177.68,"volume":6980800},{"timestamp":1643725800,"date":"2022-02-01","index":11923,"close":181.29,"high":181.67,"low":176.63,"open":179.59,"volume":6233700},{"timestamp":1643812200,"date":"2022-02-02","index":11924,"close":187.84,"high":188.25,"low":181.49,"open":181.55,"volume":8993800},{"timestamp":1643898600,"date":"2022-02-03","index":11925,"close":175.59,"high":186.55,"low":174.88,"open":185.24,"volume":11691400},{"timestamp":1643985000,"date":"2022-02-04","index":11926,"close":171.42,"high":172.77,"low":167.51,"open":172.48,"volume":11408600},{"timestamp":1644244200,"date":"2022-02-07","index":11927,"close":169.95,"high":172.5,"low":168.91,"open":172.48,"volume":6418900},{"timestamp":1644330600,"date":"2022-02-08","index":11928,"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":11845,"close":193.37,"high":196.23,"low":193.31,"open":194.89,"volume":2280200},{"timestamp":1634045400,"date":"2021-10-12","index":11846,"close":188.48,"high":194.23,"low":187.34,"open":193.92,"volume":6225100},{"timestamp":1634131800,"date":"2021-10-13","index":11847,"close":187.1,"high":189.38,"low":186.52,"open":189.16,"volume":3796500},{"timestamp":1634218200,"date":"2021-10-14","index":11848,"close":192.49,"high":192.58,"low":188.93,"open":189.37,"volume":3412800},{"timestamp":1634304600,"date":"2021-10-15","index":11849,"close":194.45,"high":194.8,"low":192.64,"open":192.86,"volume":2648900},{"timestamp":1634563800,"date":"2021-10-18","index":11850,"close":194.91,"high":196.06,"low":191.62,"open":193.17,"volume":2804600},{"timestamp":1634650200,"date":"2021-10-19","index":11851,"close":198.23,"high":198.54,"low":193.84,"open":194.61,"volume":2666100},{"timestamp":1634736600,"date":"2021-10-20","index":11852,"close":199.38,"high":200.02,"low":197.05,"open":198.1,"volume":3043300},{"timestamp":1634823000,"date":"2021-10-21","index":11853,"close":201.29,"high":201.58,"low":199,"open":199.65,"volume":3276300},{"timestamp":1634909400,"date":"2021-10-22","index":11854,"close":199.07,"high":202.22,"low":198.14,"open":201.55,"volume":3649200},{"timestamp":1635168600,"date":"2021-10-25","index":11855,"close":200.2,"high":202.26,"low":199.06,"open":200,"volume":4254900}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11856,"close":196.98,"high":200.4,"low":196.49,"open":200.08,"volume":5837500},{"timestamp":1635341400,"date":"2021-10-27","index":11857,"close":187.1,"high":188.52,"low":183.55,"open":185.64,"volume":10365500},{"timestamp":1635427800,"date":"2021-10-28","index":11858,"close":187.87,"high":189.6,"low":186.23,"open":187.77,"volume":5123000},{"timestamp":1635514200,"date":"2021-10-29","index":11859,"close":187.48,"high":188.36,"low":186.23,"open":186.39,"volume":4552200},{"timestamp":1635773400,"date":"2021-11-01","index":11860,"close":187.47,"high":188.57,"low":186.08,"open":186.73,"volume":4203900},{"timestamp":1635859800,"date":"2021-11-02","index":11861,"close":189.34,"high":189.37,"low":186.11,"open":186.15,"volume":4009600},{"timestamp":1635946200,"date":"2021-11-03","index":11862,"close":189.19,"high":190.11,"low":186.67,"open":188.68,"volume":3666900},{"timestamp":1636032600,"date":"2021-11-04","index":11863,"close":191.11,"high":191.22,"low":188.42,"open":189.5,"volume":4828000},{"timestamp":1636119000,"date":"2021-11-05","index":11864,"close":193.4,"high":195.43,"low":191.82,"open":193.65,"volume":4510500},{"timestamp":1636381800,"date":"2021-11-08","index":11865,"close":192.36,"high":195.38,"low":191.72,"open":194.04,"volume":5213900},{"timestamp":1636468200,"date":"2021-11-09","index":11866,"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":11777,"close":191.2,"high":192.77,"low":189.55,"open":192.58,"volume":2619600},{"timestamp":1625664600,"date":"2021-07-07","index":11778,"close":189.78,"high":192.99,"low":188.98,"open":192.77,"volume":2749500},{"timestamp":1625751000,"date":"2021-07-08","index":11779,"close":188.24,"high":189.3,"low":185.37,"open":187.56,"volume":3146900},{"timestamp":1625837400,"date":"2021-07-09","index":11780,"close":190.27,"high":190.87,"low":187,"open":188.17,"volume":3109200},{"timestamp":1626096600,"date":"2021-07-12","index":11781,"close":191.92,"high":192.02,"low":190.09,"open":190.55,"volume":4069500},{"timestamp":1626183000,"date":"2021-07-13","index":11782,"close":191.2,"high":192.46,"low":190.72,"open":191.23,"volume":2695100},{"timestamp":1626269400,"date":"2021-07-14","index":11783,"close":191.28,"high":194.09,"low":190.73,"open":193,"volume":3590200},{"timestamp":1626355800,"date":"2021-07-15","index":11784,"close":188.26,"high":191.28,"low":187.4,"open":190.47,"volume":4259900},{"timestamp":1626442200,"date":"2021-07-16","index":11785,"close":186.12,"high":190.24,"low":185.73,"open":189.27,"volume":4337500},{"timestamp":1626701400,"date":"2021-07-19","index":11786,"close":186.24,"high":186.33,"low":183.37,"open":184.28,"volume":4181300},{"timestamp":1626787800,"date":"2021-07-20","index":11787,"close":187.77,"high":189.18,"low":185.76,"open":187.06,"volume":4287300}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11788,"close":194.24,"high":194.25,"low":188.45,"open":188.45,"volume":6352800},{"timestamp":1626960600,"date":"2021-07-22","index":11789,"close":183.91,"high":187.66,"low":183.53,"open":185.74,"volume":12673900},{"timestamp":1627047000,"date":"2021-07-23","index":11790,"close":186.85,"high":186.93,"low":182.16,"open":184.19,"volume":5983000},{"timestamp":1627306200,"date":"2021-07-26","index":11791,"close":188.26,"high":188.99,"low":185.31,"open":185.36,"volume":4516600},{"timestamp":1627392600,"date":"2021-07-27","index":11792,"close":185.13,"high":187.84,"low":182.23,"open":187.52,"volume":4649900},{"timestamp":1627479000,"date":"2021-07-28","index":11793,"close":186.85,"high":187.5,"low":185.02,"open":186.32,"volume":2956700},{"timestamp":1627565400,"date":"2021-07-29","index":11794,"close":189.83,"high":190.46,"low":187.46,"open":187.84,"volume":3081800},{"timestamp":1627651800,"date":"2021-07-30","index":11795,"close":190.62,"high":190.95,"low":188.37,"open":188.5,"volume":2521600},{"timestamp":1627911000,"date":"2021-08-02","index":11796,"close":190.72,"high":193.6,"low":190.41,"open":192.4,"volume":2922600},{"timestamp":1627997400,"date":"2021-08-03","index":11797,"close":189.34,"high":191.45,"low":187.44,"open":190.93,"volume":3703400},{"timestamp":1628083800,"date":"2021-08-04","index":11798,"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":11718,"close":192.43,"high":194.72,"low":191.34,"open":192.64,"volume":4504800},{"timestamp":1618320600,"date":"2021-04-13","index":11719,"close":191.24,"high":193,"low":189.76,"open":192.14,"volume":4009300},{"timestamp":1618407000,"date":"2021-04-14","index":11720,"close":190.33,"high":191.5,"low":189.01,"open":190.46,"volume":3555000},{"timestamp":1618493400,"date":"2021-04-15","index":11721,"close":193.17,"high":193.53,"low":190.82,"open":191.93,"volume":4471900},{"timestamp":1618579800,"date":"2021-04-16","index":11722,"close":191.93,"high":194.78,"low":191.64,"open":193.66,"volume":5792900},{"timestamp":1618839000,"date":"2021-04-19","index":11723,"close":187.06,"high":191.1,"low":186.72,"open":190.35,"volume":5334900},{"timestamp":1618925400,"date":"2021-04-20","index":11724,"close":185.27,"high":186.98,"low":184.28,"open":186.98,"volume":4258900},{"timestamp":1619011800,"date":"2021-04-21","index":11725,"close":188.9,"high":189.14,"low":184.96,"open":187.9,"volume":4796500},{"timestamp":1619098200,"date":"2021-04-22","index":11726,"close":185.8,"high":188.79,"low":184.77,"open":186.66,"volume":3853100},{"timestamp":1619184600,"date":"2021-04-23","index":11727,"close":188.82,"high":190.01,"low":186.51,"open":187.02,"volume":3512400},{"timestamp":1619443800,"date":"2021-04-26","index":11728,"close":191.36,"high":192.18,"low":187.89,"open":188.86,"volume":3842300}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11729,"close":190.21,"high":192.51,"low":189.78,"open":191.06,"volume":3864100},{"timestamp":1619616600,"date":"2021-04-28","index":11730,"close":181.82,"high":184,"low":180,"open":181.64,"volume":9434200},{"timestamp":1619703000,"date":"2021-04-29","index":11731,"close":185.82,"high":186.05,"low":182.65,"open":183.63,"volume":4547300},{"timestamp":1619789400,"date":"2021-04-30","index":11732,"close":180.51,"high":182.9,"low":179.13,"open":182.18,"volume":6193600},{"timestamp":1620048600,"date":"2021-05-03","index":11733,"close":178.8,"high":181.8,"low":177.56,"open":181.49,"volume":5136100},{"timestamp":1620135000,"date":"2021-05-04","index":11734,"close":179.03,"high":179.25,"low":175.53,"open":178.26,"volume":5222300},{"timestamp":1620221400,"date":"2021-05-05","index":11735,"close":181.65,"high":183.18,"low":179.48,"open":181.01,"volume":5257100},{"timestamp":1620307800,"date":"2021-05-06","index":11736,"close":184.27,"high":184.84,"low":179.95,"open":181.93,"volume":4525800},{"timestamp":1620394200,"date":"2021-05-07","index":11737,"close":187.76,"high":188.1,"low":185.42,"open":186.7,"volume":4591400},{"timestamp":1620653400,"date":"2021-05-10","index":11738,"close":182.05,"high":187.29,"low":181.82,"open":187.29,"volume":4580400},{"timestamp":1620739800,"date":"2021-05-11","index":11739,"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":11655,"close":171.16,"high":172.75,"low":168.86,"open":171.12,"volume":4556500},{"timestamp":1610375400,"date":"2021-01-11","index":11656,"close":171.31,"high":172.04,"low":169.14,"open":170.24,"volume":4553100},{"timestamp":1610461800,"date":"2021-01-12","index":11657,"close":172.3,"high":173.66,"low":170.97,"open":171.29,"volume":3406600},{"timestamp":1610548200,"date":"2021-01-13","index":11658,"close":171.41,"high":172.85,"low":170.87,"open":172.29,"volume":2953900},{"timestamp":1610634600,"date":"2021-01-14","index":11659,"close":171.71,"high":172.54,"low":170.35,"open":171.1,"volume":3416300},{"timestamp":1610721000,"date":"2021-01-15","index":11660,"close":169.19,"high":171.09,"low":167.57,"open":170.98,"volume":3734600},{"timestamp":1611066600,"date":"2021-01-19","index":11661,"close":174.19,"high":174.7,"low":171.19,"open":171.19,"volume":6277800},{"timestamp":1611153000,"date":"2021-01-20","index":11662,"close":173.33,"high":175.18,"low":172.79,"open":174.84,"volume":4329500},{"timestamp":1611239400,"date":"2021-01-21","index":11663,"close":175.1,"high":175.47,"low":172.11,"open":174.42,"volume":3583900},{"timestamp":1611325800,"date":"2021-01-22","index":11664,"close":172.81,"high":175.45,"low":172.75,"open":174.49,"volume":3736800},{"timestamp":1611585000,"date":"2021-01-25","index":11665,"close":172.92,"high":174.57,"low":170.68,"open":173.37,"volume":5401900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11666,"close":171.47,"high":174.28,"low":171.3,"open":172.07,"volume":5341900},{"timestamp":1611757800,"date":"2021-01-27","index":11667,"close":162.93,"high":167.62,"low":162.04,"open":166.45,"volume":10011200},{"timestamp":1611844200,"date":"2021-01-28","index":11668,"close":169.23,"high":171.1,"low":165.14,"open":167.88,"volume":6796600},{"timestamp":1611930600,"date":"2021-01-29","index":11669,"close":165.69,"high":168,"low":164.02,"open":166.65,"volume":5969800},{"timestamp":1612189800,"date":"2021-02-01","index":11670,"close":172.46,"high":173,"low":167.02,"open":167.36,"volume":5715600},{"timestamp":1612276200,"date":"2021-02-02","index":11671,"close":174.75,"high":175.7,"low":172.01,"open":173.05,"volume":4861200},{"timestamp":1612362600,"date":"2021-02-03","index":11672,"close":168.58,"high":175.26,"low":168.5,"open":174.78,"volume":5019200},{"timestamp":1612449000,"date":"2021-02-04","index":11673,"close":172,"high":172.12,"low":168.06,"open":169.96,"volume":3519800},{"timestamp":1612535400,"date":"2021-02-05","index":11674,"close":169.93,"high":173.18,"low":168.06,"open":172.8,"volume":4045000},{"timestamp":1612794600,"date":"2021-02-08","index":11675,"close":175.12,"high":175.39,"low":170.84,"open":171.34,"volume":4597600},{"timestamp":1612881000,"date":"2021-02-09","index":11676,"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":11589,"close":144.08,"high":144.23,"low":141.57,"open":142.29,"volume":3052800},{"timestamp":1601991000,"date":"2020-10-06","index":11590,"close":143.85,"high":147.14,"low":142.97,"open":143.85,"volume":3418700},{"timestamp":1602077400,"date":"2020-10-07","index":11591,"close":146.75,"high":147.29,"low":144.81,"open":145.34,"volume":2845500},{"timestamp":1602163800,"date":"2020-10-08","index":11592,"close":148.06,"high":148.31,"low":146.56,"open":146.83,"volume":2323700},{"timestamp":1602250200,"date":"2020-10-09","index":11593,"close":150.91,"high":151.52,"low":148.85,"open":150.08,"volume":4209800},{"timestamp":1602509400,"date":"2020-10-12","index":11594,"close":154.9,"high":155.76,"low":151.83,"open":152.58,"volume":5147800},{"timestamp":1602595800,"date":"2020-10-13","index":11595,"close":154.49,"high":155.88,"low":153.68,"open":155.11,"volume":3524000},{"timestamp":1602682200,"date":"2020-10-14","index":11596,"close":152.77,"high":154.73,"low":152.18,"open":154.5,"volume":3267400},{"timestamp":1602768600,"date":"2020-10-15","index":11597,"close":152.55,"high":153.05,"low":150.86,"open":151.82,"volume":2936000},{"timestamp":1602855000,"date":"2020-10-16","index":11598,"close":153.12,"high":154.92,"low":152.73,"open":153.97,"volume":4599700},{"timestamp":1603114200,"date":"2020-10-19","index":11599,"close":150.76,"high":154.92,"low":150.26,"open":153.28,"volume":4225400}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11600,"close":150.83,"high":152.24,"low":149.69,"open":151.79,"volume":3916100},{"timestamp":1603287000,"date":"2020-10-21","index":11601,"close":146.13,"high":149.46,"low":144.66,"open":149.1,"volume":6700600},{"timestamp":1603373400,"date":"2020-10-22","index":11602,"close":148.22,"high":148.88,"low":145.83,"open":146.82,"volume":3167200},{"timestamp":1603459800,"date":"2020-10-23","index":11603,"close":149.96,"high":150,"low":148.32,"open":148.42,"volume":3509100},{"timestamp":1603719000,"date":"2020-10-26","index":11604,"close":145.95,"high":148.5,"low":144.22,"open":148.2,"volume":4290700},{"timestamp":1603805400,"date":"2020-10-27","index":11605,"close":147.12,"high":148.33,"low":146.55,"open":147.63,"volume":4102400},{"timestamp":1603891800,"date":"2020-10-28","index":11606,"close":143,"high":145.86,"low":141.76,"open":144.7,"volume":7413600},{"timestamp":1603978200,"date":"2020-10-29","index":11607,"close":146.19,"high":147.31,"low":141.33,"open":141.69,"volume":5600400},{"timestamp":1604064600,"date":"2020-10-30","index":11608,"close":144.59,"high":145.95,"low":142.53,"open":145,"volume":5427000},{"timestamp":1604327400,"date":"2020-11-02","index":11609,"close":145.6,"high":146.9,"low":144.22,"open":146.46,"volume":3756600},{"timestamp":1604413800,"date":"2020-11-03","index":11610,"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":11525,"close":129.53,"high":130.53,"low":126.2,"open":127.51,"volume":4957000},{"timestamp":1594128600,"date":"2020-07-07","index":11526,"close":128.6,"high":129.47,"low":128.25,"open":128.73,"volume":3778200},{"timestamp":1594215000,"date":"2020-07-08","index":11527,"close":129.26,"high":129.74,"low":127.69,"open":129.67,"volume":3584300},{"timestamp":1594301400,"date":"2020-07-09","index":11528,"close":130.43,"high":131.99,"low":126.9,"open":128.79,"volume":4977300},{"timestamp":1594387800,"date":"2020-07-10","index":11529,"close":130.53,"high":131.24,"low":128.96,"open":130.22,"volume":2659200},{"timestamp":1594647000,"date":"2020-07-13","index":11530,"close":128.82,"high":133.59,"low":128.49,"open":132,"volume":4861600},{"timestamp":1594733400,"date":"2020-07-14","index":11531,"close":131.89,"high":132.23,"low":126.71,"open":127.79,"volume":4247500},{"timestamp":1594819800,"date":"2020-07-15","index":11532,"close":132.15,"high":132.45,"low":130.09,"open":131.43,"volume":3625100},{"timestamp":1594906200,"date":"2020-07-16","index":11533,"close":132.18,"high":132.69,"low":130.51,"open":130.85,"volume":3337600},{"timestamp":1594992600,"date":"2020-07-17","index":11534,"close":133.89,"high":135,"low":132.25,"open":133.51,"volume":4666100},{"timestamp":1595251800,"date":"2020-07-20","index":11535,"close":136.58,"high":137,"low":133.19,"open":134.2,"volume":4623100}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":11536,"close":135.48,"high":137.65,"low":135.26,"open":137.09,"volume":7715800},{"timestamp":1595424600,"date":"2020-07-22","index":11537,"close":132.53,"high":135.18,"low":130.49,"open":134.6,"volume":10911900},{"timestamp":1595511000,"date":"2020-07-23","index":11538,"close":129.04,"high":133.15,"low":128.32,"open":133,"volume":7793500},{"timestamp":1595597400,"date":"2020-07-24","index":11539,"close":129.63,"high":131.97,"low":128.11,"open":129.75,"volume":5077100},{"timestamp":1595856600,"date":"2020-07-27","index":11540,"close":132.12,"high":132.33,"low":130.04,"open":130.35,"volume":3874500},{"timestamp":1595943000,"date":"2020-07-28","index":11541,"close":130.13,"high":131.81,"low":129.72,"open":130.9,"volume":3545300},{"timestamp":1596029400,"date":"2020-07-29","index":11542,"close":131.64,"high":132.3,"low":130.59,"open":130.93,"volume":2818300},{"timestamp":1596115800,"date":"2020-07-30","index":11543,"close":128.89,"high":129.87,"low":127.74,"open":128.45,"volume":4146900},{"timestamp":1596202200,"date":"2020-07-31","index":11544,"close":127.55,"high":128.6,"low":125.43,"open":128.35,"volume":8044000},{"timestamp":1596461400,"date":"2020-08-03","index":11545,"close":129.32,"high":129.5,"low":127.68,"open":128.15,"volume":4311800},{"timestamp":1596547800,"date":"2020-08-04","index":11546,"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":11462,"close":99.98,"high":103.64,"low":98.85,"open":102.44,"volume":6587300},{"timestamp":1586179800,"date":"2020-04-06","index":11463,"close":108.96,"high":109.56,"low":103.51,"open":104.58,"volume":7189500},{"timestamp":1586266200,"date":"2020-04-07","index":11464,"close":106.26,"high":112.93,"low":105.83,"open":111.69,"volume":7762200},{"timestamp":1586352600,"date":"2020-04-08","index":11465,"close":110.17,"high":110.67,"low":106.22,"open":108.19,"volume":5426500},{"timestamp":1586439000,"date":"2020-04-09","index":11466,"close":107.69,"high":112.21,"low":107.08,"open":111,"volume":5902300},{"timestamp":1586784600,"date":"2020-04-13","index":11467,"close":107.67,"high":108.45,"low":105.3,"open":105.5,"volume":5209400},{"timestamp":1586871000,"date":"2020-04-14","index":11468,"close":110.95,"high":111.43,"low":108.97,"open":109.52,"volume":8142400},{"timestamp":1586957400,"date":"2020-04-15","index":11469,"close":107.98,"high":109.14,"low":106.76,"open":109.08,"volume":5381300},{"timestamp":1587043800,"date":"2020-04-16","index":11470,"close":111.39,"high":111.91,"low":107.81,"open":109.42,"volume":5777700},{"timestamp":1587130200,"date":"2020-04-17","index":11471,"close":113.55,"high":114.06,"low":110.73,"open":111.61,"volume":6100000},{"timestamp":1587389400,"date":"2020-04-20","index":11472,"close":111.53,"high":115.12,"low":111.3,"open":111.52,"volume":7957200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":11473,"close":106.84,"high":110.75,"low":106.5,"open":110.2,"volume":8799800},{"timestamp":1587562200,"date":"2020-04-22","index":11474,"close":111.98,"high":112.46,"low":108.61,"open":109.68,"volume":10961000},{"timestamp":1587648600,"date":"2020-04-23","index":11475,"close":110.46,"high":113.9,"low":110.18,"open":111.74,"volume":5374000},{"timestamp":1587735000,"date":"2020-04-24","index":11476,"close":113.93,"high":114,"low":111.04,"open":111.35,"volume":5570200},{"timestamp":1587994200,"date":"2020-04-27","index":11477,"close":115.78,"high":116.24,"low":113.02,"open":114,"volume":4728000},{"timestamp":1588080600,"date":"2020-04-28","index":11478,"close":114.24,"high":119.81,"low":114.07,"open":118.12,"volume":5762300},{"timestamp":1588167000,"date":"2020-04-29","index":11479,"close":119.4,"high":119.68,"low":115.87,"open":115.93,"volume":4936900},{"timestamp":1588253400,"date":"2020-04-30","index":11480,"close":116.07,"high":117.99,"low":115.19,"open":117.54,"volume":5781000},{"timestamp":1588339800,"date":"2020-05-01","index":11481,"close":109.71,"high":113.25,"low":109.45,"open":112.38,"volume":5839800},{"timestamp":1588599000,"date":"2020-05-04","index":11482,"close":110.5,"high":110.66,"low":107.84,"open":108.92,"volume":4987000},{"timestamp":1588685400,"date":"2020-05-05","index":11483,"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":11400,"close":126.96,"high":127.33,"low":125.9,"open":127.06,"volume":4345400},{"timestamp":1578407400,"date":"2020-01-07","index":11401,"close":129.41,"high":130.9,"low":128.42,"open":129.15,"volume":7184100},{"timestamp":1578493800,"date":"2020-01-08","index":11402,"close":129.76,"high":130.57,"low":129.06,"open":129.34,"volume":3546900},{"timestamp":1578580200,"date":"2020-01-09","index":11403,"close":131.33,"high":131.74,"low":130.24,"open":130.7,"volume":3526600},{"timestamp":1578666600,"date":"2020-01-10","index":11404,"close":130,"high":131.81,"low":129.82,"open":131.81,"volume":3234000},{"timestamp":1578925800,"date":"2020-01-13","index":11405,"close":129.95,"high":130.74,"low":129.77,"open":130.57,"volume":4313200},{"timestamp":1579012200,"date":"2020-01-14","index":11406,"close":130.67,"high":131.86,"low":129.83,"open":129.95,"volume":4626200},{"timestamp":1579098600,"date":"2020-01-15","index":11407,"close":129.17,"high":130.43,"low":128.86,"open":130.43,"volume":3392300},{"timestamp":1579185000,"date":"2020-01-16","index":11408,"close":130.16,"high":130.23,"low":129.35,"open":130,"volume":5475900},{"timestamp":1579271400,"date":"2020-01-17","index":11409,"close":131.7,"high":132.04,"low":130.44,"open":130.76,"volume":5487100},{"timestamp":1579617000,"date":"2020-01-21","index":11410,"close":130.86,"high":132.19,"low":130.58,"open":131.09,"volume":8631500}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11411,"close":133.34,"high":135.7,"low":131.82,"open":132.02,"volume":8899700},{"timestamp":1579789800,"date":"2020-01-23","index":11412,"close":134.25,"high":134.41,"low":129.65,"open":131.42,"volume":8598700},{"timestamp":1579876200,"date":"2020-01-24","index":11413,"close":130.52,"high":135.44,"low":129.75,"open":134.8,"volume":5606800},{"timestamp":1580135400,"date":"2020-01-27","index":11414,"close":126.31,"high":129.25,"low":126.24,"open":128.65,"volume":5890900},{"timestamp":1580221800,"date":"2020-01-28","index":11415,"close":128.04,"high":128.31,"low":126.76,"open":127.15,"volume":4397500},{"timestamp":1580308200,"date":"2020-01-29","index":11416,"close":125.49,"high":128.51,"low":125.44,"open":127.55,"volume":4535000},{"timestamp":1580394600,"date":"2020-01-30","index":11417,"close":124.42,"high":124.67,"low":122.22,"open":123.22,"volume":5521300},{"timestamp":1580481000,"date":"2020-01-31","index":11418,"close":120.65,"high":123.64,"low":119.96,"open":123.36,"volume":5782500},{"timestamp":1580740200,"date":"2020-02-03","index":11419,"close":123.4,"high":123.68,"low":121.06,"open":121.06,"volume":5396400},{"timestamp":1580826600,"date":"2020-02-04","index":11420,"close":126.47,"high":127.32,"low":125.36,"open":126,"volume":4434700},{"timestamp":1580913000,"date":"2020-02-05","index":11421,"close":132.44,"high":132.91,"low":128.66,"open":128.66,"volume":7281800}]}] +[{"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":1.38,"reported":1.47,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":12596,"close":201.27,"high":202.78,"low":199.67,"open":200.59,"volume":2772400},{"timestamp":1728394200,"date":"2024-10-08","index":12597,"close":202.21,"high":203.25,"low":199.24,"open":200.98,"volume":6283700},{"timestamp":1728480600,"date":"2024-10-09","index":12598,"close":204.97,"high":205.5,"low":201.38,"open":201.55,"volume":3214900},{"timestamp":1728567000,"date":"2024-10-10","index":12599,"close":202.47,"high":203.36,"low":200.88,"open":201.96,"volume":3649400},{"timestamp":1728653400,"date":"2024-10-11","index":12600,"close":205.11,"high":205.79,"low":201.37,"open":201.37,"volume":2815800},{"timestamp":1728912600,"date":"2024-10-14","index":12601,"close":208.66,"high":208.96,"low":205.64,"open":206.14,"volume":3291600},{"timestamp":1728999000,"date":"2024-10-15","index":12602,"close":199.84,"high":208.65,"low":198.9,"open":208.02,"volume":6818800},{"timestamp":1729085400,"date":"2024-10-16","index":12603,"close":200.69,"high":202.1,"low":199.28,"open":201.98,"volume":3311300},{"timestamp":1729171800,"date":"2024-10-17","index":12604,"close":198.3,"high":204.9,"low":198.11,"open":204.9,"volume":4686900},{"timestamp":1729258200,"date":"2024-10-18","index":12605,"close":198.47,"high":199.96,"low":196.74,"open":199.48,"volume":4029500},{"timestamp":1729517400,"date":"2024-10-21","index":12606,"close":195.77,"high":197.93,"low":194.12,"open":196.74,"volume":4948100}],"post":[{"timestamp":1729627200,"date":"2024-10-22","index":12607,"close":193.97,"high":195.29,"low":192.85,"open":193.61,"volume":7497857},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":12532,"close":201.47,"high":201.71,"low":199.4,"open":200.01,"volume":3927100},{"timestamp":1720531800,"date":"2024-07-09","index":12533,"close":200.16,"high":202.4,"low":199.08,"open":202.4,"volume":3742300},{"timestamp":1720618200,"date":"2024-07-10","index":12534,"close":203.62,"high":203.78,"low":201,"open":201.31,"volume":4559500},{"timestamp":1720704600,"date":"2024-07-11","index":12535,"close":199.99,"high":204,"low":199.88,"open":203.81,"volume":5585400},{"timestamp":1720791000,"date":"2024-07-12","index":12536,"close":201.87,"high":205.29,"low":201.31,"open":202.12,"volume":3683800},{"timestamp":1721050200,"date":"2024-07-15","index":12537,"close":201.76,"high":203.08,"low":200.83,"open":201.86,"volume":3089500},{"timestamp":1721136600,"date":"2024-07-16","index":12538,"close":206.62,"high":206.77,"low":202.59,"open":203.48,"volume":3134400},{"timestamp":1721223000,"date":"2024-07-17","index":12539,"close":204.26,"high":210.84,"low":204.03,"open":205.14,"volume":7792500},{"timestamp":1721309400,"date":"2024-07-18","index":12540,"close":205.87,"high":207,"low":203.28,"open":204.83,"volume":5497200},{"timestamp":1721395800,"date":"2024-07-19","index":12541,"close":199.1,"high":206.15,"low":198.74,"open":205.36,"volume":4868000},{"timestamp":1721655000,"date":"2024-07-22","index":12542,"close":205.88,"high":206,"low":201.01,"open":203.1,"volume":6063800}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":12543,"close":198.29,"high":202.98,"low":197.44,"open":200.59,"volume":6083300},{"timestamp":1721827800,"date":"2024-07-24","index":12544,"close":198.28,"high":206.55,"low":196.91,"open":206.36,"volume":11049100},{"timestamp":1721914200,"date":"2024-07-25","index":12545,"close":197.15,"high":201.73,"low":194.12,"open":198.28,"volume":9555400},{"timestamp":1722000600,"date":"2024-07-26","index":12546,"close":201.99,"high":204.38,"low":199.08,"open":200.47,"volume":5384800},{"timestamp":1722259800,"date":"2024-07-29","index":12547,"close":201.88,"high":204.13,"low":200.76,"open":203.27,"volume":3392000},{"timestamp":1722346200,"date":"2024-07-30","index":12548,"close":200.99,"high":204.49,"low":199.71,"open":203.61,"volume":6062600},{"timestamp":1722432600,"date":"2024-07-31","index":12549,"close":203.81,"high":204.46,"low":199.49,"open":204.46,"volume":7462400},{"timestamp":1722519000,"date":"2024-08-01","index":12550,"close":193.33,"high":204.12,"low":190.96,"open":201.75,"volume":7958500},{"timestamp":1722605400,"date":"2024-08-02","index":12551,"close":187.46,"high":189.62,"low":186.07,"open":187.51,"volume":8050200},{"timestamp":1722864600,"date":"2024-08-05","index":12552,"close":181.19,"high":188.74,"low":180.07,"open":184.61,"volume":8659900},{"timestamp":1722951000,"date":"2024-08-06","index":12553,"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":12470,"close":169.46,"high":170.29,"low":167.26,"open":167.61,"volume":3154000},{"timestamp":1712669400,"date":"2024-04-09","index":12471,"close":173.46,"high":173.52,"low":170.13,"open":171,"volume":4830700},{"timestamp":1712755800,"date":"2024-04-10","index":12472,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12473,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12474,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12475,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12476,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12477,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12478,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12479,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12480,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":12481,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12482,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900},{"timestamp":1714051800,"date":"2024-04-25","index":12483,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12484,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12485,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12486,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12487,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12488,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12489,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12490,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12491,"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":12407,"close":165.1,"high":166.23,"low":164.15,"open":164.9,"volume":3087200},{"timestamp":1704724200,"date":"2024-01-08","index":12408,"close":168.54,"high":168.67,"low":164.6,"open":165.21,"volume":5717500},{"timestamp":1704810600,"date":"2024-01-09","index":12409,"close":168.63,"high":170.52,"low":166,"open":166,"volume":5018500},{"timestamp":1704897000,"date":"2024-01-10","index":12410,"close":167.25,"high":168.52,"low":165.11,"open":168.5,"volume":4045200},{"timestamp":1704983400,"date":"2024-01-11","index":12411,"close":165.6,"high":167.88,"low":165.03,"open":167.16,"volume":5635600},{"timestamp":1705069800,"date":"2024-01-12","index":12412,"close":164.87,"high":167.21,"low":163.89,"open":166.66,"volume":4205000},{"timestamp":1705415400,"date":"2024-01-16","index":12413,"close":163.88,"high":165.48,"low":162.6,"open":164.4,"volume":6682800},{"timestamp":1705501800,"date":"2024-01-17","index":12414,"close":162.42,"high":162.92,"low":160.29,"open":162.56,"volume":4079000},{"timestamp":1705588200,"date":"2024-01-18","index":12415,"close":166.91,"high":167.38,"low":163.18,"open":164.67,"volume":6583700},{"timestamp":1705674600,"date":"2024-01-19","index":12416,"close":173.65,"high":175.16,"low":170.24,"open":170.9,"volume":13344000},{"timestamp":1705933800,"date":"2024-01-22","index":12417,"close":174.83,"high":176.65,"low":173.62,"open":174,"volume":6850700}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12418,"close":174.34,"high":176.57,"low":174.26,"open":174.84,"volume":9459400},{"timestamp":1706106600,"date":"2024-01-24","index":12419,"close":170.07,"high":172.9,"low":168.54,"open":171.29,"volume":15100400},{"timestamp":1706193000,"date":"2024-01-25","index":12420,"close":167.42,"high":171.53,"low":166.83,"open":171.06,"volume":7088200},{"timestamp":1706279400,"date":"2024-01-26","index":12421,"close":164.09,"high":166.2,"low":163.28,"open":166.2,"volume":8800900},{"timestamp":1706538600,"date":"2024-01-29","index":12422,"close":166.04,"high":166.32,"low":163.43,"open":164.08,"volume":6076600},{"timestamp":1706625000,"date":"2024-01-30","index":12423,"close":162.05,"high":163.78,"low":161.54,"open":162.9,"volume":4897600},{"timestamp":1706711400,"date":"2024-01-31","index":12424,"close":160.12,"high":163.17,"low":159.32,"open":160.41,"volume":8665200},{"timestamp":1706797800,"date":"2024-02-01","index":12425,"close":159.69,"high":159.87,"low":156.66,"open":159.22,"volume":6542100},{"timestamp":1706884200,"date":"2024-02-02","index":12426,"close":159.2,"high":159.8,"low":157.77,"open":158.38,"volume":4922400},{"timestamp":1707143400,"date":"2024-02-05","index":12427,"close":158.9,"high":159.99,"low":157.59,"open":159.99,"volume":4190100},{"timestamp":1707229800,"date":"2024-02-06","index":12428,"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":12346,"close":156.72,"high":156.84,"low":154.7,"open":155.83,"volume":2747000},{"timestamp":1696944600,"date":"2023-10-10","index":12347,"close":157.66,"high":159.22,"low":156.28,"open":156.72,"volume":3657400},{"timestamp":1697031000,"date":"2023-10-11","index":12348,"close":157.33,"high":158.27,"low":155.74,"open":156.32,"volume":4452400},{"timestamp":1697117400,"date":"2023-10-12","index":12349,"close":155,"high":158.27,"low":154.23,"open":158.04,"volume":5643300},{"timestamp":1697203800,"date":"2023-10-13","index":12350,"close":152.75,"high":155.48,"low":152.2,"open":155.32,"volume":4319100},{"timestamp":1697463000,"date":"2023-10-16","index":12351,"close":154.3,"high":154.73,"low":153.09,"open":153.36,"volume":4872200},{"timestamp":1697549400,"date":"2023-10-17","index":12352,"close":154.26,"high":154.91,"low":151.89,"open":152.82,"volume":5098900},{"timestamp":1697635800,"date":"2023-10-18","index":12353,"close":151.82,"high":154.03,"low":151.45,"open":152.92,"volume":4837500},{"timestamp":1697722200,"date":"2023-10-19","index":12354,"close":150.94,"high":153.46,"low":150.47,"open":152.84,"volume":6041100},{"timestamp":1697808600,"date":"2023-10-20","index":12355,"close":147.81,"high":151.81,"low":147.61,"open":151.42,"volume":5391500},{"timestamp":1698067800,"date":"2023-10-23","index":12356,"close":146.32,"high":148.68,"low":146.01,"open":147.28,"volume":5398200}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":12357,"close":146.92,"high":147.61,"low":145.95,"open":146.84,"volume":7024400},{"timestamp":1698240600,"date":"2023-10-25","index":12358,"close":141.79,"high":144.59,"low":140.13,"open":141.42,"volume":12349200},{"timestamp":1698327000,"date":"2023-10-26","index":12359,"close":144.01,"high":146.63,"low":142.01,"open":142.17,"volume":7888800},{"timestamp":1698413400,"date":"2023-10-27","index":12360,"close":143.12,"high":145.09,"low":142.35,"open":144.88,"volume":5327500},{"timestamp":1698672600,"date":"2023-10-30","index":12361,"close":140.5,"high":141.41,"low":139.48,"open":140.87,"volume":6640800},{"timestamp":1698759000,"date":"2023-10-31","index":12362,"close":142.01,"high":143.04,"low":140.03,"open":140.8,"volume":6570300},{"timestamp":1698845400,"date":"2023-11-01","index":12363,"close":143.17,"high":143.31,"low":140.82,"open":142.64,"volume":7503200},{"timestamp":1698931800,"date":"2023-11-02","index":12364,"close":147.31,"high":147.81,"low":144.5,"open":144.94,"volume":6297900},{"timestamp":1699018200,"date":"2023-11-03","index":12365,"close":150.23,"high":151.59,"low":149.08,"open":149.3,"volume":5818700},{"timestamp":1699281000,"date":"2023-11-06","index":12366,"close":147.5,"high":150.2,"low":146.61,"open":149.58,"volume":6601400},{"timestamp":1699367400,"date":"2023-11-07","index":12367,"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":12282,"close":179.44,"high":179.73,"low":174.56,"open":174.58,"volume":5563200},{"timestamp":1689082200,"date":"2023-07-11","index":12283,"close":178.82,"high":179.97,"low":176.85,"open":179.83,"volume":2755800},{"timestamp":1689168600,"date":"2023-07-12","index":12284,"close":182.37,"high":182.9,"low":180.01,"open":181.01,"volume":5708600},{"timestamp":1689255000,"date":"2023-07-13","index":12285,"close":183.12,"high":184.01,"low":181.75,"open":183.5,"volume":4441200},{"timestamp":1689341400,"date":"2023-07-14","index":12286,"close":180.85,"high":183.03,"low":180.33,"open":181.61,"volume":3701000},{"timestamp":1689600600,"date":"2023-07-17","index":12287,"close":183.4,"high":184.26,"low":178.72,"open":179.29,"volume":3918500},{"timestamp":1689687000,"date":"2023-07-18","index":12288,"close":183.68,"high":184.2,"low":181,"open":182.44,"volume":3040500},{"timestamp":1689773400,"date":"2023-07-19","index":12289,"close":183.67,"high":184.68,"low":183.03,"open":183.59,"volume":3686000},{"timestamp":1689859800,"date":"2023-07-20","index":12290,"close":179.92,"high":182.17,"low":179.28,"open":180.65,"volume":7154600},{"timestamp":1689946200,"date":"2023-07-21","index":12291,"close":184.32,"high":185.57,"low":181.36,"open":182,"volume":17251600},{"timestamp":1690205400,"date":"2023-07-24","index":12292,"close":183.89,"high":185.75,"low":183.3,"open":184.58,"volume":4318500}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":12293,"close":186.08,"high":188.12,"low":184.8,"open":185,"volume":6267800},{"timestamp":1690378200,"date":"2023-07-26","index":12294,"close":176,"high":177.7,"low":174.21,"open":176.89,"volume":11905100},{"timestamp":1690464600,"date":"2023-07-27","index":12295,"close":177.72,"high":181.14,"low":176.24,"open":178.31,"volume":8300400},{"timestamp":1690551000,"date":"2023-07-28","index":12296,"close":178.37,"high":179.53,"low":176.93,"open":178.5,"volume":7540400},{"timestamp":1690810200,"date":"2023-07-31","index":12297,"close":180,"high":180.4,"low":178.33,"open":178.51,"volume":4065200},{"timestamp":1690896600,"date":"2023-08-01","index":12298,"close":178.37,"high":179.47,"low":177.69,"open":179,"volume":4028700},{"timestamp":1690983000,"date":"2023-08-02","index":12299,"close":172.44,"high":176.68,"low":171.71,"open":176.25,"volume":6914500},{"timestamp":1691069400,"date":"2023-08-03","index":12300,"close":171.8,"high":172.26,"low":169.64,"open":170.45,"volume":4515200},{"timestamp":1691155800,"date":"2023-08-04","index":12301,"close":168.44,"high":170.88,"low":167.11,"open":169.6,"volume":6052800},{"timestamp":1691415000,"date":"2023-08-07","index":12302,"close":168.96,"high":169.82,"low":166.94,"open":169.37,"volume":4315700},{"timestamp":1691501400,"date":"2023-08-08","index":12303,"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":12220,"close":179.42,"high":179.73,"low":176.21,"open":176.95,"volume":3488500},{"timestamp":1681219800,"date":"2023-04-11","index":12221,"close":179.87,"high":181.38,"low":179.5,"open":180.74,"volume":3296900},{"timestamp":1681306200,"date":"2023-04-12","index":12222,"close":177.55,"high":181.2,"low":177.22,"open":181.2,"volume":3559400},{"timestamp":1681392600,"date":"2023-04-13","index":12223,"close":179.11,"high":179.88,"low":175.45,"open":176.61,"volume":3264200},{"timestamp":1681479000,"date":"2023-04-14","index":12224,"close":178.98,"high":180.54,"low":177.25,"open":178.91,"volume":2741900},{"timestamp":1681738200,"date":"2023-04-17","index":12225,"close":180.05,"high":180.55,"low":177.78,"open":178.28,"volume":2845800},{"timestamp":1681824600,"date":"2023-04-18","index":12226,"close":180.32,"high":181.73,"low":179.2,"open":181.01,"volume":2774700},{"timestamp":1681911000,"date":"2023-04-19","index":12227,"close":177.08,"high":179.46,"low":176.96,"open":179.13,"volume":3093900},{"timestamp":1681997400,"date":"2023-04-20","index":12228,"close":176.62,"high":178.31,"low":173.53,"open":174.42,"volume":4710800},{"timestamp":1682083800,"date":"2023-04-21","index":12229,"close":177.02,"high":177.56,"low":174.86,"open":175.6,"volume":6792000},{"timestamp":1682343000,"date":"2023-04-24","index":12230,"close":175.9,"high":177.43,"low":175.34,"open":177.14,"volume":3360100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":12231,"close":169.39,"high":176.04,"low":169.34,"open":175.59,"volume":7136000},{"timestamp":1682515800,"date":"2023-04-26","index":12232,"close":164.46,"high":170.97,"low":163.66,"open":170.97,"volume":8647500},{"timestamp":1682602200,"date":"2023-04-27","index":12233,"close":165.27,"high":165.61,"low":161.1,"open":162.73,"volume":6697900},{"timestamp":1682688600,"date":"2023-04-28","index":12234,"close":167.2,"high":167.52,"low":164.85,"open":164.85,"volume":6574400},{"timestamp":1682947800,"date":"2023-05-01","index":12235,"close":166.68,"high":168.3,"low":166.12,"open":168.21,"volume":4831200},{"timestamp":1683034200,"date":"2023-05-02","index":12236,"close":163.94,"high":167.49,"low":162.79,"open":166.34,"volume":7312400},{"timestamp":1683120600,"date":"2023-05-03","index":12237,"close":163.35,"high":165.99,"low":163.27,"open":164.92,"volume":4398800},{"timestamp":1683207000,"date":"2023-05-04","index":12238,"close":162.3,"high":163.87,"low":161.36,"open":163.39,"volume":4309000},{"timestamp":1683293400,"date":"2023-05-05","index":12239,"close":165.82,"high":166.01,"low":161.21,"open":161.46,"volume":5494700},{"timestamp":1683552600,"date":"2023-05-08","index":12240,"close":164.22,"high":166.6,"low":163.39,"open":165.82,"volume":3831300},{"timestamp":1683639000,"date":"2023-05-09","index":12241,"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":12157,"close":175.16,"high":176.16,"low":167.42,"open":169.62,"volume":6725900},{"timestamp":1673274600,"date":"2023-01-09","index":12158,"close":176.68,"high":180.38,"low":176.32,"open":177.15,"volume":5733900},{"timestamp":1673361000,"date":"2023-01-10","index":12159,"close":178.4,"high":179.62,"low":175.83,"open":176.63,"volume":4267700},{"timestamp":1673447400,"date":"2023-01-11","index":12160,"close":178.87,"high":179.05,"low":176.93,"open":178.22,"volume":5013900},{"timestamp":1673533800,"date":"2023-01-12","index":12161,"close":178.13,"high":181.17,"low":176.99,"open":179.72,"volume":4324900},{"timestamp":1673620200,"date":"2023-01-13","index":12162,"close":179.01,"high":179.11,"low":176.22,"open":177.07,"volume":3736700},{"timestamp":1673965800,"date":"2023-01-17","index":12163,"close":175.4,"high":179.82,"low":175.3,"open":178.8,"volume":5659400},{"timestamp":1674052200,"date":"2023-01-18","index":12164,"close":173.76,"high":177.32,"low":173.59,"open":176.37,"volume":5874300},{"timestamp":1674138600,"date":"2023-01-19","index":12165,"close":170.93,"high":173.73,"low":169.62,"open":173.38,"volume":5995700},{"timestamp":1674225000,"date":"2023-01-20","index":12166,"close":173,"high":173.59,"low":169.75,"open":172.44,"volume":7569900},{"timestamp":1674484200,"date":"2023-01-23","index":12167,"close":178.17,"high":179.02,"low":172.56,"open":173.65,"volume":7847600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12168,"close":177.04,"high":178.52,"low":175.34,"open":176.75,"volume":5351600},{"timestamp":1674657000,"date":"2023-01-25","index":12169,"close":175.04,"high":178.21,"low":171.5,"open":176.63,"volume":6720700},{"timestamp":1674743400,"date":"2023-01-26","index":12170,"close":174.1,"high":175.27,"low":171.79,"open":175.27,"volume":6287900},{"timestamp":1674829800,"date":"2023-01-27","index":12171,"close":175.24,"high":177.31,"low":171.87,"open":172.53,"volume":6074900},{"timestamp":1675089000,"date":"2023-01-30","index":12172,"close":173.13,"high":175.18,"low":172.21,"open":172.34,"volume":5048900},{"timestamp":1675175400,"date":"2023-01-31","index":12173,"close":177.21,"high":177.3,"low":172.98,"open":173.17,"volume":5852400},{"timestamp":1675261800,"date":"2023-02-01","index":12174,"close":182.1,"high":183.69,"low":176.76,"open":177,"volume":7835800},{"timestamp":1675348200,"date":"2023-02-02","index":12175,"close":184.72,"high":185.45,"low":175.75,"open":183.87,"volume":11667100},{"timestamp":1675434600,"date":"2023-02-03","index":12176,"close":182.29,"high":185.24,"low":181.59,"open":181.69,"volume":5732200},{"timestamp":1675693800,"date":"2023-02-06","index":12177,"close":181,"high":182.58,"low":179.44,"open":180.51,"volume":4385700},{"timestamp":1675780200,"date":"2023-02-07","index":12178,"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":12096,"close":156.79,"high":159.61,"low":154.15,"open":159.55,"volume":6573600},{"timestamp":1665495000,"date":"2022-10-11","index":12097,"close":153.45,"high":155.34,"low":151.4,"open":154.61,"volume":9526900},{"timestamp":1665581400,"date":"2022-10-12","index":12098,"close":151.55,"high":153.8,"low":151.47,"open":153.36,"volume":4526100},{"timestamp":1665667800,"date":"2022-10-13","index":12099,"close":154.34,"high":156.79,"low":145.97,"open":147.61,"volume":7913800},{"timestamp":1665754200,"date":"2022-10-14","index":12100,"close":148.34,"high":156.09,"low":148.09,"open":155.9,"volume":7470600},{"timestamp":1666013400,"date":"2022-10-17","index":12101,"close":150.99,"high":152.5,"low":149.53,"open":152,"volume":5936100},{"timestamp":1666099800,"date":"2022-10-18","index":12102,"close":151.51,"high":155.98,"low":149.54,"open":155.09,"volume":4866600},{"timestamp":1666186200,"date":"2022-10-19","index":12103,"close":152.65,"high":153.02,"low":149.86,"open":150.63,"volume":5060100},{"timestamp":1666272600,"date":"2022-10-20","index":12104,"close":153.72,"high":156.78,"low":152.41,"open":153.89,"volume":6506200},{"timestamp":1666359000,"date":"2022-10-21","index":12105,"close":159.72,"high":160.03,"low":153.94,"open":155.41,"volume":7706200},{"timestamp":1666618200,"date":"2022-10-24","index":12106,"close":161.65,"high":161.99,"low":158.69,"open":160.21,"volume":5467600}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":12107,"close":162.16,"high":164.86,"low":161.19,"open":161.61,"volume":8611200},{"timestamp":1666791000,"date":"2022-10-26","index":12108,"close":157.87,"high":161.16,"low":151.33,"open":152.57,"volume":12964700},{"timestamp":1666877400,"date":"2022-10-27","index":12109,"close":156.76,"high":159.94,"low":155.43,"open":159.8,"volume":7050500},{"timestamp":1666963800,"date":"2022-10-28","index":12110,"close":161.36,"high":161.69,"low":155.49,"open":155.88,"volume":6776100},{"timestamp":1667223000,"date":"2022-10-31","index":12111,"close":160.63,"high":161.55,"low":159.26,"open":160.4,"volume":6298800},{"timestamp":1667309400,"date":"2022-11-01","index":12112,"close":162.9,"high":163.43,"low":160.56,"open":162.24,"volume":4972300},{"timestamp":1667395800,"date":"2022-11-02","index":12113,"close":158.49,"high":166.37,"low":158.28,"open":163.26,"volume":6923900},{"timestamp":1667482200,"date":"2022-11-03","index":12114,"close":156.52,"high":158.61,"low":155.33,"open":156.38,"volume":4555400},{"timestamp":1667568600,"date":"2022-11-04","index":12115,"close":162.65,"high":162.7,"low":158.42,"open":161.61,"volume":6689900},{"timestamp":1667831400,"date":"2022-11-07","index":12116,"close":165.69,"high":166.3,"low":161.55,"open":163.81,"volume":4928300},{"timestamp":1667917800,"date":"2022-11-08","index":12117,"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":12032,"close":153.56,"high":155.02,"low":152.62,"open":154.12,"volume":4051100},{"timestamp":1657632600,"date":"2022-07-12","index":12033,"close":154.46,"high":156.46,"low":153.7,"open":155.97,"volume":4085100},{"timestamp":1657719000,"date":"2022-07-13","index":12034,"close":154.29,"high":155.21,"low":151.67,"open":151.96,"volume":3755400},{"timestamp":1657805400,"date":"2022-07-14","index":12035,"close":157.85,"high":158.34,"low":152.96,"open":154.13,"volume":4758800},{"timestamp":1657891800,"date":"2022-07-15","index":12036,"close":160.54,"high":160.71,"low":157.64,"open":159.2,"volume":7466100},{"timestamp":1658151000,"date":"2022-07-18","index":12037,"close":159.67,"high":162.65,"low":159.02,"open":161.72,"volume":4088700},{"timestamp":1658237400,"date":"2022-07-19","index":12038,"close":164.64,"high":165.68,"low":160.65,"open":161.36,"volume":5390800},{"timestamp":1658323800,"date":"2022-07-20","index":12039,"close":165.33,"high":167.12,"low":162.54,"open":163.89,"volume":5889100},{"timestamp":1658410200,"date":"2022-07-21","index":12040,"close":166.54,"high":166.82,"low":163.68,"open":165.98,"volume":5466700},{"timestamp":1658496600,"date":"2022-07-22","index":12041,"close":163.9,"high":167.71,"low":162.87,"open":167.71,"volume":5269700},{"timestamp":1658755800,"date":"2022-07-25","index":12042,"close":163.2,"high":163.86,"low":161.27,"open":163.8,"volume":4201400}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":12043,"close":160.84,"high":164.18,"low":160.6,"open":164.18,"volume":6080600},{"timestamp":1658928600,"date":"2022-07-27","index":12044,"close":171.54,"high":171.99,"low":165.57,"open":166.78,"volume":11623100},{"timestamp":1659015000,"date":"2022-07-28","index":12045,"close":175.75,"high":175.83,"low":169.59,"open":171.92,"volume":6468800},{"timestamp":1659101400,"date":"2022-07-29","index":12046,"close":178.89,"high":179.27,"low":174.06,"open":174.43,"volume":6624000},{"timestamp":1659360600,"date":"2022-08-01","index":12047,"close":178.8,"high":179.11,"low":176.75,"open":177.94,"volume":4865700},{"timestamp":1659447000,"date":"2022-08-02","index":12048,"close":177.22,"high":179.93,"low":176.45,"open":177.5,"volume":4442500},{"timestamp":1659533400,"date":"2022-08-03","index":12049,"close":183.47,"high":184.13,"low":177.86,"open":178.01,"volume":6201100},{"timestamp":1659619800,"date":"2022-08-04","index":12050,"close":184.91,"high":185.99,"low":183.22,"open":183.77,"volume":4533900},{"timestamp":1659706200,"date":"2022-08-05","index":12051,"close":184.3,"high":184.67,"low":181.58,"open":182.03,"volume":3690100},{"timestamp":1659965400,"date":"2022-08-08","index":12052,"close":182.8,"high":184.46,"low":181.13,"open":182.5,"volume":3547300},{"timestamp":1660051800,"date":"2022-08-09","index":12053,"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":11970,"close":174.11,"high":177.3,"low":173.83,"open":177.19,"volume":4504500},{"timestamp":1649683800,"date":"2022-04-11","index":11971,"close":171.94,"high":174.44,"low":171.78,"open":172.77,"volume":4347800},{"timestamp":1649770200,"date":"2022-04-12","index":11972,"close":173,"high":176.37,"low":172.39,"open":175.42,"volume":4550800},{"timestamp":1649856600,"date":"2022-04-13","index":11973,"close":175.11,"high":175.49,"low":172.41,"open":173.31,"volume":5229100},{"timestamp":1649943000,"date":"2022-04-14","index":11974,"close":173.66,"high":176.11,"low":173.53,"open":174.91,"volume":4578500},{"timestamp":1650288600,"date":"2022-04-18","index":11975,"close":176.56,"high":177.58,"low":173,"open":173,"volume":3564000},{"timestamp":1650375000,"date":"2022-04-19","index":11976,"close":179.06,"high":179.34,"low":175.23,"open":175.41,"volume":4671900},{"timestamp":1650461400,"date":"2022-04-20","index":11977,"close":179.42,"high":183.66,"low":179.08,"open":181.6,"volume":4553700},{"timestamp":1650547800,"date":"2022-04-21","index":11978,"close":177.23,"high":183.24,"low":176.77,"open":181.36,"volume":4735000},{"timestamp":1650634200,"date":"2022-04-22","index":11979,"close":173.31,"high":177.63,"low":172.93,"open":177.31,"volume":6355900},{"timestamp":1650893400,"date":"2022-04-25","index":11980,"close":173.91,"high":175.17,"low":171.67,"open":173.06,"volume":8737600}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":11981,"close":168.44,"high":172.49,"low":168.37,"open":171.43,"volume":9591700},{"timestamp":1651066200,"date":"2022-04-27","index":11982,"close":169.39,"high":171.92,"low":160.5,"open":160.55,"volume":12570400},{"timestamp":1651152600,"date":"2022-04-28","index":11983,"close":175.85,"high":176.88,"low":169.99,"open":170.06,"volume":8233600},{"timestamp":1651239000,"date":"2022-04-29","index":11984,"close":170.25,"high":176.03,"low":169.93,"open":174.04,"volume":6698600},{"timestamp":1651498200,"date":"2022-05-02","index":11985,"close":174,"high":174.12,"low":168.08,"open":170.55,"volume":5851500},{"timestamp":1651584600,"date":"2022-05-03","index":11986,"close":172.54,"high":174.79,"low":172,"open":173.88,"volume":5438600},{"timestamp":1651671000,"date":"2022-05-04","index":11987,"close":176.23,"high":176.87,"low":167.33,"open":173.18,"volume":10311500},{"timestamp":1651757400,"date":"2022-05-05","index":11988,"close":170.28,"high":174.98,"low":168.65,"open":174.4,"volume":7740400},{"timestamp":1651843800,"date":"2022-05-06","index":11989,"close":167.45,"high":170.08,"low":165.74,"open":167.84,"volume":5724800},{"timestamp":1652103000,"date":"2022-05-09","index":11990,"close":164.94,"high":168.46,"low":164.1,"open":166.11,"volume":7929700},{"timestamp":1652189400,"date":"2022-05-10","index":11991,"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":11907,"close":179.44,"high":184.06,"low":178.9,"open":181.97,"volume":7414200},{"timestamp":1641825000,"date":"2022-01-10","index":11908,"close":182.96,"high":183.23,"low":176.88,"open":177.9,"volume":7195800},{"timestamp":1641911400,"date":"2022-01-11","index":11909,"close":184.64,"high":186.08,"low":181.21,"open":182.5,"volume":5239300},{"timestamp":1641997800,"date":"2022-01-12","index":11910,"close":186.03,"high":187.34,"low":184.4,"open":186,"volume":4240100},{"timestamp":1642084200,"date":"2022-01-13","index":11911,"close":184.15,"high":189.63,"low":183.61,"open":188.97,"volume":5361100},{"timestamp":1642170600,"date":"2022-01-14","index":11912,"close":187.01,"high":187.2,"low":183,"open":183.26,"volume":4731400},{"timestamp":1642516200,"date":"2022-01-18","index":11913,"close":182.28,"high":184.36,"low":181.26,"open":183.61,"volume":7382800},{"timestamp":1642602600,"date":"2022-01-19","index":11914,"close":178.3,"high":183.58,"low":178.19,"open":183.44,"volume":5207300},{"timestamp":1642689000,"date":"2022-01-20","index":11915,"close":173.45,"high":180.56,"low":173.38,"open":178.78,"volume":6057800},{"timestamp":1642775400,"date":"2022-01-21","index":11916,"close":175.64,"high":179.55,"low":173.33,"open":174.06,"volume":11527900},{"timestamp":1643034600,"date":"2022-01-24","index":11917,"close":178.34,"high":178.62,"low":171.12,"open":175.78,"volume":11717600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11918,"close":173.96,"high":178.01,"low":173.04,"open":174.91,"volume":8157600},{"timestamp":1643207400,"date":"2022-01-26","index":11919,"close":178.33,"high":183.25,"low":176.18,"open":182.27,"volume":12852700},{"timestamp":1643293800,"date":"2022-01-27","index":11920,"close":174.81,"high":181.02,"low":173.1,"open":180.9,"volume":6752900},{"timestamp":1643380200,"date":"2022-01-28","index":11921,"close":177.29,"high":177.47,"low":169.39,"open":173.81,"volume":7322100},{"timestamp":1643639400,"date":"2022-01-31","index":11922,"close":179.49,"high":179.64,"low":175.84,"open":177.68,"volume":6980800},{"timestamp":1643725800,"date":"2022-02-01","index":11923,"close":181.29,"high":181.67,"low":176.63,"open":179.59,"volume":6233700},{"timestamp":1643812200,"date":"2022-02-02","index":11924,"close":187.84,"high":188.25,"low":181.49,"open":181.55,"volume":8993800},{"timestamp":1643898600,"date":"2022-02-03","index":11925,"close":175.59,"high":186.55,"low":174.88,"open":185.24,"volume":11691400},{"timestamp":1643985000,"date":"2022-02-04","index":11926,"close":171.42,"high":172.77,"low":167.51,"open":172.48,"volume":11408600},{"timestamp":1644244200,"date":"2022-02-07","index":11927,"close":169.95,"high":172.5,"low":168.91,"open":172.48,"volume":6418900},{"timestamp":1644330600,"date":"2022-02-08","index":11928,"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":11845,"close":193.37,"high":196.23,"low":193.31,"open":194.89,"volume":2280200},{"timestamp":1634045400,"date":"2021-10-12","index":11846,"close":188.48,"high":194.23,"low":187.34,"open":193.92,"volume":6225100},{"timestamp":1634131800,"date":"2021-10-13","index":11847,"close":187.1,"high":189.38,"low":186.52,"open":189.16,"volume":3796500},{"timestamp":1634218200,"date":"2021-10-14","index":11848,"close":192.49,"high":192.58,"low":188.93,"open":189.37,"volume":3412800},{"timestamp":1634304600,"date":"2021-10-15","index":11849,"close":194.45,"high":194.8,"low":192.64,"open":192.86,"volume":2648900},{"timestamp":1634563800,"date":"2021-10-18","index":11850,"close":194.91,"high":196.06,"low":191.62,"open":193.17,"volume":2804600},{"timestamp":1634650200,"date":"2021-10-19","index":11851,"close":198.23,"high":198.54,"low":193.84,"open":194.61,"volume":2666100},{"timestamp":1634736600,"date":"2021-10-20","index":11852,"close":199.38,"high":200.02,"low":197.05,"open":198.1,"volume":3043300},{"timestamp":1634823000,"date":"2021-10-21","index":11853,"close":201.29,"high":201.58,"low":199,"open":199.65,"volume":3276300},{"timestamp":1634909400,"date":"2021-10-22","index":11854,"close":199.07,"high":202.22,"low":198.14,"open":201.55,"volume":3649200},{"timestamp":1635168600,"date":"2021-10-25","index":11855,"close":200.2,"high":202.26,"low":199.06,"open":200,"volume":4254900}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11856,"close":196.98,"high":200.4,"low":196.49,"open":200.08,"volume":5837500},{"timestamp":1635341400,"date":"2021-10-27","index":11857,"close":187.1,"high":188.52,"low":183.55,"open":185.64,"volume":10365500},{"timestamp":1635427800,"date":"2021-10-28","index":11858,"close":187.87,"high":189.6,"low":186.23,"open":187.77,"volume":5123000},{"timestamp":1635514200,"date":"2021-10-29","index":11859,"close":187.48,"high":188.36,"low":186.23,"open":186.39,"volume":4552200},{"timestamp":1635773400,"date":"2021-11-01","index":11860,"close":187.47,"high":188.57,"low":186.08,"open":186.73,"volume":4203900},{"timestamp":1635859800,"date":"2021-11-02","index":11861,"close":189.34,"high":189.37,"low":186.11,"open":186.15,"volume":4009600},{"timestamp":1635946200,"date":"2021-11-03","index":11862,"close":189.19,"high":190.11,"low":186.67,"open":188.68,"volume":3666900},{"timestamp":1636032600,"date":"2021-11-04","index":11863,"close":191.11,"high":191.22,"low":188.42,"open":189.5,"volume":4828000},{"timestamp":1636119000,"date":"2021-11-05","index":11864,"close":193.4,"high":195.43,"low":191.82,"open":193.65,"volume":4510500},{"timestamp":1636381800,"date":"2021-11-08","index":11865,"close":192.36,"high":195.38,"low":191.72,"open":194.04,"volume":5213900},{"timestamp":1636468200,"date":"2021-11-09","index":11866,"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":11777,"close":191.2,"high":192.77,"low":189.55,"open":192.58,"volume":2619600},{"timestamp":1625664600,"date":"2021-07-07","index":11778,"close":189.78,"high":192.99,"low":188.98,"open":192.77,"volume":2749500},{"timestamp":1625751000,"date":"2021-07-08","index":11779,"close":188.24,"high":189.3,"low":185.37,"open":187.56,"volume":3146900},{"timestamp":1625837400,"date":"2021-07-09","index":11780,"close":190.27,"high":190.87,"low":187,"open":188.17,"volume":3109200},{"timestamp":1626096600,"date":"2021-07-12","index":11781,"close":191.92,"high":192.02,"low":190.09,"open":190.55,"volume":4069500},{"timestamp":1626183000,"date":"2021-07-13","index":11782,"close":191.2,"high":192.46,"low":190.72,"open":191.23,"volume":2695100},{"timestamp":1626269400,"date":"2021-07-14","index":11783,"close":191.28,"high":194.09,"low":190.73,"open":193,"volume":3590200},{"timestamp":1626355800,"date":"2021-07-15","index":11784,"close":188.26,"high":191.28,"low":187.4,"open":190.47,"volume":4259900},{"timestamp":1626442200,"date":"2021-07-16","index":11785,"close":186.12,"high":190.24,"low":185.73,"open":189.27,"volume":4337500},{"timestamp":1626701400,"date":"2021-07-19","index":11786,"close":186.24,"high":186.33,"low":183.37,"open":184.28,"volume":4181300},{"timestamp":1626787800,"date":"2021-07-20","index":11787,"close":187.77,"high":189.18,"low":185.76,"open":187.06,"volume":4287300}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11788,"close":194.24,"high":194.25,"low":188.45,"open":188.45,"volume":6352800},{"timestamp":1626960600,"date":"2021-07-22","index":11789,"close":183.91,"high":187.66,"low":183.53,"open":185.74,"volume":12673900},{"timestamp":1627047000,"date":"2021-07-23","index":11790,"close":186.85,"high":186.93,"low":182.16,"open":184.19,"volume":5983000},{"timestamp":1627306200,"date":"2021-07-26","index":11791,"close":188.26,"high":188.99,"low":185.31,"open":185.36,"volume":4516600},{"timestamp":1627392600,"date":"2021-07-27","index":11792,"close":185.13,"high":187.84,"low":182.23,"open":187.52,"volume":4649900},{"timestamp":1627479000,"date":"2021-07-28","index":11793,"close":186.85,"high":187.5,"low":185.02,"open":186.32,"volume":2956700},{"timestamp":1627565400,"date":"2021-07-29","index":11794,"close":189.83,"high":190.46,"low":187.46,"open":187.84,"volume":3081800},{"timestamp":1627651800,"date":"2021-07-30","index":11795,"close":190.62,"high":190.95,"low":188.37,"open":188.5,"volume":2521600},{"timestamp":1627911000,"date":"2021-08-02","index":11796,"close":190.72,"high":193.6,"low":190.41,"open":192.4,"volume":2922600},{"timestamp":1627997400,"date":"2021-08-03","index":11797,"close":189.34,"high":191.45,"low":187.44,"open":190.93,"volume":3703400},{"timestamp":1628083800,"date":"2021-08-04","index":11798,"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":11718,"close":192.43,"high":194.72,"low":191.34,"open":192.64,"volume":4504800},{"timestamp":1618320600,"date":"2021-04-13","index":11719,"close":191.24,"high":193,"low":189.76,"open":192.14,"volume":4009300},{"timestamp":1618407000,"date":"2021-04-14","index":11720,"close":190.33,"high":191.5,"low":189.01,"open":190.46,"volume":3555000},{"timestamp":1618493400,"date":"2021-04-15","index":11721,"close":193.17,"high":193.53,"low":190.82,"open":191.93,"volume":4471900},{"timestamp":1618579800,"date":"2021-04-16","index":11722,"close":191.93,"high":194.78,"low":191.64,"open":193.66,"volume":5792900},{"timestamp":1618839000,"date":"2021-04-19","index":11723,"close":187.06,"high":191.1,"low":186.72,"open":190.35,"volume":5334900},{"timestamp":1618925400,"date":"2021-04-20","index":11724,"close":185.27,"high":186.98,"low":184.28,"open":186.98,"volume":4258900},{"timestamp":1619011800,"date":"2021-04-21","index":11725,"close":188.9,"high":189.14,"low":184.96,"open":187.9,"volume":4796500},{"timestamp":1619098200,"date":"2021-04-22","index":11726,"close":185.8,"high":188.79,"low":184.77,"open":186.66,"volume":3853100},{"timestamp":1619184600,"date":"2021-04-23","index":11727,"close":188.82,"high":190.01,"low":186.51,"open":187.02,"volume":3512400},{"timestamp":1619443800,"date":"2021-04-26","index":11728,"close":191.36,"high":192.18,"low":187.89,"open":188.86,"volume":3842300}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11729,"close":190.21,"high":192.51,"low":189.78,"open":191.06,"volume":3864100},{"timestamp":1619616600,"date":"2021-04-28","index":11730,"close":181.82,"high":184,"low":180,"open":181.64,"volume":9434200},{"timestamp":1619703000,"date":"2021-04-29","index":11731,"close":185.82,"high":186.05,"low":182.65,"open":183.63,"volume":4547300},{"timestamp":1619789400,"date":"2021-04-30","index":11732,"close":180.51,"high":182.9,"low":179.13,"open":182.18,"volume":6193600},{"timestamp":1620048600,"date":"2021-05-03","index":11733,"close":178.8,"high":181.8,"low":177.56,"open":181.49,"volume":5136100},{"timestamp":1620135000,"date":"2021-05-04","index":11734,"close":179.03,"high":179.25,"low":175.53,"open":178.26,"volume":5222300},{"timestamp":1620221400,"date":"2021-05-05","index":11735,"close":181.65,"high":183.18,"low":179.48,"open":181.01,"volume":5257100},{"timestamp":1620307800,"date":"2021-05-06","index":11736,"close":184.27,"high":184.84,"low":179.95,"open":181.93,"volume":4525800},{"timestamp":1620394200,"date":"2021-05-07","index":11737,"close":187.76,"high":188.1,"low":185.42,"open":186.7,"volume":4591400},{"timestamp":1620653400,"date":"2021-05-10","index":11738,"close":182.05,"high":187.29,"low":181.82,"open":187.29,"volume":4580400},{"timestamp":1620739800,"date":"2021-05-11","index":11739,"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":11655,"close":171.16,"high":172.75,"low":168.86,"open":171.12,"volume":4556500},{"timestamp":1610375400,"date":"2021-01-11","index":11656,"close":171.31,"high":172.04,"low":169.14,"open":170.24,"volume":4553100},{"timestamp":1610461800,"date":"2021-01-12","index":11657,"close":172.3,"high":173.66,"low":170.97,"open":171.29,"volume":3406600},{"timestamp":1610548200,"date":"2021-01-13","index":11658,"close":171.41,"high":172.85,"low":170.87,"open":172.29,"volume":2953900},{"timestamp":1610634600,"date":"2021-01-14","index":11659,"close":171.71,"high":172.54,"low":170.35,"open":171.1,"volume":3416300},{"timestamp":1610721000,"date":"2021-01-15","index":11660,"close":169.19,"high":171.09,"low":167.57,"open":170.98,"volume":3734600},{"timestamp":1611066600,"date":"2021-01-19","index":11661,"close":174.19,"high":174.7,"low":171.19,"open":171.19,"volume":6277800},{"timestamp":1611153000,"date":"2021-01-20","index":11662,"close":173.33,"high":175.18,"low":172.79,"open":174.84,"volume":4329500},{"timestamp":1611239400,"date":"2021-01-21","index":11663,"close":175.1,"high":175.47,"low":172.11,"open":174.42,"volume":3583900},{"timestamp":1611325800,"date":"2021-01-22","index":11664,"close":172.81,"high":175.45,"low":172.75,"open":174.49,"volume":3736800},{"timestamp":1611585000,"date":"2021-01-25","index":11665,"close":172.92,"high":174.57,"low":170.68,"open":173.37,"volume":5401900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11666,"close":171.47,"high":174.28,"low":171.3,"open":172.07,"volume":5341900},{"timestamp":1611757800,"date":"2021-01-27","index":11667,"close":162.93,"high":167.62,"low":162.04,"open":166.45,"volume":10011200},{"timestamp":1611844200,"date":"2021-01-28","index":11668,"close":169.23,"high":171.1,"low":165.14,"open":167.88,"volume":6796600},{"timestamp":1611930600,"date":"2021-01-29","index":11669,"close":165.69,"high":168,"low":164.02,"open":166.65,"volume":5969800},{"timestamp":1612189800,"date":"2021-02-01","index":11670,"close":172.46,"high":173,"low":167.02,"open":167.36,"volume":5715600},{"timestamp":1612276200,"date":"2021-02-02","index":11671,"close":174.75,"high":175.7,"low":172.01,"open":173.05,"volume":4861200},{"timestamp":1612362600,"date":"2021-02-03","index":11672,"close":168.58,"high":175.26,"low":168.5,"open":174.78,"volume":5019200},{"timestamp":1612449000,"date":"2021-02-04","index":11673,"close":172,"high":172.12,"low":168.06,"open":169.96,"volume":3519800},{"timestamp":1612535400,"date":"2021-02-05","index":11674,"close":169.93,"high":173.18,"low":168.06,"open":172.8,"volume":4045000},{"timestamp":1612794600,"date":"2021-02-08","index":11675,"close":175.12,"high":175.39,"low":170.84,"open":171.34,"volume":4597600},{"timestamp":1612881000,"date":"2021-02-09","index":11676,"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":11589,"close":144.08,"high":144.23,"low":141.57,"open":142.29,"volume":3052800},{"timestamp":1601991000,"date":"2020-10-06","index":11590,"close":143.85,"high":147.14,"low":142.97,"open":143.85,"volume":3418700},{"timestamp":1602077400,"date":"2020-10-07","index":11591,"close":146.75,"high":147.29,"low":144.81,"open":145.34,"volume":2845500},{"timestamp":1602163800,"date":"2020-10-08","index":11592,"close":148.06,"high":148.31,"low":146.56,"open":146.83,"volume":2323700},{"timestamp":1602250200,"date":"2020-10-09","index":11593,"close":150.91,"high":151.52,"low":148.85,"open":150.08,"volume":4209800},{"timestamp":1602509400,"date":"2020-10-12","index":11594,"close":154.9,"high":155.76,"low":151.83,"open":152.58,"volume":5147800},{"timestamp":1602595800,"date":"2020-10-13","index":11595,"close":154.49,"high":155.88,"low":153.68,"open":155.11,"volume":3524000},{"timestamp":1602682200,"date":"2020-10-14","index":11596,"close":152.77,"high":154.73,"low":152.18,"open":154.5,"volume":3267400},{"timestamp":1602768600,"date":"2020-10-15","index":11597,"close":152.55,"high":153.05,"low":150.86,"open":151.82,"volume":2936000},{"timestamp":1602855000,"date":"2020-10-16","index":11598,"close":153.12,"high":154.92,"low":152.73,"open":153.97,"volume":4599700},{"timestamp":1603114200,"date":"2020-10-19","index":11599,"close":150.76,"high":154.92,"low":150.26,"open":153.28,"volume":4225400}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11600,"close":150.83,"high":152.24,"low":149.69,"open":151.79,"volume":3916100},{"timestamp":1603287000,"date":"2020-10-21","index":11601,"close":146.13,"high":149.46,"low":144.66,"open":149.1,"volume":6700600},{"timestamp":1603373400,"date":"2020-10-22","index":11602,"close":148.22,"high":148.88,"low":145.83,"open":146.82,"volume":3167200},{"timestamp":1603459800,"date":"2020-10-23","index":11603,"close":149.96,"high":150,"low":148.32,"open":148.42,"volume":3509100},{"timestamp":1603719000,"date":"2020-10-26","index":11604,"close":145.95,"high":148.5,"low":144.22,"open":148.2,"volume":4290700},{"timestamp":1603805400,"date":"2020-10-27","index":11605,"close":147.12,"high":148.33,"low":146.55,"open":147.63,"volume":4102400},{"timestamp":1603891800,"date":"2020-10-28","index":11606,"close":143,"high":145.86,"low":141.76,"open":144.7,"volume":7413600},{"timestamp":1603978200,"date":"2020-10-29","index":11607,"close":146.19,"high":147.31,"low":141.33,"open":141.69,"volume":5600400},{"timestamp":1604064600,"date":"2020-10-30","index":11608,"close":144.59,"high":145.95,"low":142.53,"open":145,"volume":5427000},{"timestamp":1604327400,"date":"2020-11-02","index":11609,"close":145.6,"high":146.9,"low":144.22,"open":146.46,"volume":3756600},{"timestamp":1604413800,"date":"2020-11-03","index":11610,"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":11525,"close":129.53,"high":130.53,"low":126.2,"open":127.51,"volume":4957000},{"timestamp":1594128600,"date":"2020-07-07","index":11526,"close":128.6,"high":129.47,"low":128.25,"open":128.73,"volume":3778200},{"timestamp":1594215000,"date":"2020-07-08","index":11527,"close":129.26,"high":129.74,"low":127.69,"open":129.67,"volume":3584300},{"timestamp":1594301400,"date":"2020-07-09","index":11528,"close":130.43,"high":131.99,"low":126.9,"open":128.79,"volume":4977300},{"timestamp":1594387800,"date":"2020-07-10","index":11529,"close":130.53,"high":131.24,"low":128.96,"open":130.22,"volume":2659200},{"timestamp":1594647000,"date":"2020-07-13","index":11530,"close":128.82,"high":133.59,"low":128.49,"open":132,"volume":4861600},{"timestamp":1594733400,"date":"2020-07-14","index":11531,"close":131.89,"high":132.23,"low":126.71,"open":127.79,"volume":4247500},{"timestamp":1594819800,"date":"2020-07-15","index":11532,"close":132.15,"high":132.45,"low":130.09,"open":131.43,"volume":3625100},{"timestamp":1594906200,"date":"2020-07-16","index":11533,"close":132.18,"high":132.69,"low":130.51,"open":130.85,"volume":3337600},{"timestamp":1594992600,"date":"2020-07-17","index":11534,"close":133.89,"high":135,"low":132.25,"open":133.51,"volume":4666100},{"timestamp":1595251800,"date":"2020-07-20","index":11535,"close":136.58,"high":137,"low":133.19,"open":134.2,"volume":4623100}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":11536,"close":135.48,"high":137.65,"low":135.26,"open":137.09,"volume":7715800},{"timestamp":1595424600,"date":"2020-07-22","index":11537,"close":132.53,"high":135.18,"low":130.49,"open":134.6,"volume":10911900},{"timestamp":1595511000,"date":"2020-07-23","index":11538,"close":129.04,"high":133.15,"low":128.32,"open":133,"volume":7793500},{"timestamp":1595597400,"date":"2020-07-24","index":11539,"close":129.63,"high":131.97,"low":128.11,"open":129.75,"volume":5077100},{"timestamp":1595856600,"date":"2020-07-27","index":11540,"close":132.12,"high":132.33,"low":130.04,"open":130.35,"volume":3874500},{"timestamp":1595943000,"date":"2020-07-28","index":11541,"close":130.13,"high":131.81,"low":129.72,"open":130.9,"volume":3545300},{"timestamp":1596029400,"date":"2020-07-29","index":11542,"close":131.64,"high":132.3,"low":130.59,"open":130.93,"volume":2818300},{"timestamp":1596115800,"date":"2020-07-30","index":11543,"close":128.89,"high":129.87,"low":127.74,"open":128.45,"volume":4146900},{"timestamp":1596202200,"date":"2020-07-31","index":11544,"close":127.55,"high":128.6,"low":125.43,"open":128.35,"volume":8044000},{"timestamp":1596461400,"date":"2020-08-03","index":11545,"close":129.32,"high":129.5,"low":127.68,"open":128.15,"volume":4311800},{"timestamp":1596547800,"date":"2020-08-04","index":11546,"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":11462,"close":99.98,"high":103.64,"low":98.85,"open":102.44,"volume":6587300},{"timestamp":1586179800,"date":"2020-04-06","index":11463,"close":108.96,"high":109.56,"low":103.51,"open":104.58,"volume":7189500},{"timestamp":1586266200,"date":"2020-04-07","index":11464,"close":106.26,"high":112.93,"low":105.83,"open":111.69,"volume":7762200},{"timestamp":1586352600,"date":"2020-04-08","index":11465,"close":110.17,"high":110.67,"low":106.22,"open":108.19,"volume":5426500},{"timestamp":1586439000,"date":"2020-04-09","index":11466,"close":107.69,"high":112.21,"low":107.08,"open":111,"volume":5902300},{"timestamp":1586784600,"date":"2020-04-13","index":11467,"close":107.67,"high":108.45,"low":105.3,"open":105.5,"volume":5209400},{"timestamp":1586871000,"date":"2020-04-14","index":11468,"close":110.95,"high":111.43,"low":108.97,"open":109.52,"volume":8142400},{"timestamp":1586957400,"date":"2020-04-15","index":11469,"close":107.98,"high":109.14,"low":106.76,"open":109.08,"volume":5381300},{"timestamp":1587043800,"date":"2020-04-16","index":11470,"close":111.39,"high":111.91,"low":107.81,"open":109.42,"volume":5777700},{"timestamp":1587130200,"date":"2020-04-17","index":11471,"close":113.55,"high":114.06,"low":110.73,"open":111.61,"volume":6100000},{"timestamp":1587389400,"date":"2020-04-20","index":11472,"close":111.53,"high":115.12,"low":111.3,"open":111.52,"volume":7957200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":11473,"close":106.84,"high":110.75,"low":106.5,"open":110.2,"volume":8799800},{"timestamp":1587562200,"date":"2020-04-22","index":11474,"close":111.98,"high":112.46,"low":108.61,"open":109.68,"volume":10961000},{"timestamp":1587648600,"date":"2020-04-23","index":11475,"close":110.46,"high":113.9,"low":110.18,"open":111.74,"volume":5374000},{"timestamp":1587735000,"date":"2020-04-24","index":11476,"close":113.93,"high":114,"low":111.04,"open":111.35,"volume":5570200},{"timestamp":1587994200,"date":"2020-04-27","index":11477,"close":115.78,"high":116.24,"low":113.02,"open":114,"volume":4728000},{"timestamp":1588080600,"date":"2020-04-28","index":11478,"close":114.24,"high":119.81,"low":114.07,"open":118.12,"volume":5762300},{"timestamp":1588167000,"date":"2020-04-29","index":11479,"close":119.4,"high":119.68,"low":115.87,"open":115.93,"volume":4936900},{"timestamp":1588253400,"date":"2020-04-30","index":11480,"close":116.07,"high":117.99,"low":115.19,"open":117.54,"volume":5781000},{"timestamp":1588339800,"date":"2020-05-01","index":11481,"close":109.71,"high":113.25,"low":109.45,"open":112.38,"volume":5839800},{"timestamp":1588599000,"date":"2020-05-04","index":11482,"close":110.5,"high":110.66,"low":107.84,"open":108.92,"volume":4987000},{"timestamp":1588685400,"date":"2020-05-05","index":11483,"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":11400,"close":126.96,"high":127.33,"low":125.9,"open":127.06,"volume":4345400},{"timestamp":1578407400,"date":"2020-01-07","index":11401,"close":129.41,"high":130.9,"low":128.42,"open":129.15,"volume":7184100},{"timestamp":1578493800,"date":"2020-01-08","index":11402,"close":129.76,"high":130.57,"low":129.06,"open":129.34,"volume":3546900},{"timestamp":1578580200,"date":"2020-01-09","index":11403,"close":131.33,"high":131.74,"low":130.24,"open":130.7,"volume":3526600},{"timestamp":1578666600,"date":"2020-01-10","index":11404,"close":130,"high":131.81,"low":129.82,"open":131.81,"volume":3234000},{"timestamp":1578925800,"date":"2020-01-13","index":11405,"close":129.95,"high":130.74,"low":129.77,"open":130.57,"volume":4313200},{"timestamp":1579012200,"date":"2020-01-14","index":11406,"close":130.67,"high":131.86,"low":129.83,"open":129.95,"volume":4626200},{"timestamp":1579098600,"date":"2020-01-15","index":11407,"close":129.17,"high":130.43,"low":128.86,"open":130.43,"volume":3392300},{"timestamp":1579185000,"date":"2020-01-16","index":11408,"close":130.16,"high":130.23,"low":129.35,"open":130,"volume":5475900},{"timestamp":1579271400,"date":"2020-01-17","index":11409,"close":131.7,"high":132.04,"low":130.44,"open":130.76,"volume":5487100},{"timestamp":1579617000,"date":"2020-01-21","index":11410,"close":130.86,"high":132.19,"low":130.58,"open":131.09,"volume":8631500}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11411,"close":133.34,"high":135.7,"low":131.82,"open":132.02,"volume":8899700},{"timestamp":1579789800,"date":"2020-01-23","index":11412,"close":134.25,"high":134.41,"low":129.65,"open":131.42,"volume":8598700},{"timestamp":1579876200,"date":"2020-01-24","index":11413,"close":130.52,"high":135.44,"low":129.75,"open":134.8,"volume":5606800},{"timestamp":1580135400,"date":"2020-01-27","index":11414,"close":126.31,"high":129.25,"low":126.24,"open":128.65,"volume":5890900},{"timestamp":1580221800,"date":"2020-01-28","index":11415,"close":128.04,"high":128.31,"low":126.76,"open":127.15,"volume":4397500},{"timestamp":1580308200,"date":"2020-01-29","index":11416,"close":125.49,"high":128.51,"low":125.44,"open":127.55,"volume":4535000},{"timestamp":1580394600,"date":"2020-01-30","index":11417,"close":124.42,"high":124.67,"low":122.22,"open":123.22,"volume":5521300},{"timestamp":1580481000,"date":"2020-01-31","index":11418,"close":120.65,"high":123.64,"low":119.96,"open":123.36,"volume":5782500},{"timestamp":1580740200,"date":"2020-02-03","index":11419,"close":123.4,"high":123.68,"low":121.06,"open":121.06,"volume":5396400},{"timestamp":1580826600,"date":"2020-02-04","index":11420,"close":126.47,"high":127.32,"low":125.36,"open":126,"volume":4434700},{"timestamp":1580913000,"date":"2020-02-05","index":11421,"close":132.44,"high":132.91,"low":128.66,"open":128.66,"volume":7281800}]}] diff --git a/data/W_full.json b/data/W_full.json index edbe28928..c8462ac49 100644 --- a/data/W_full.json +++ b/data/W_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":"2024-11-01","estimated":0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2462,"close":54.04,"high":57.31,"low":52.98,"open":55.45,"volume":3820600},{"timestamp":1721309400,"date":"2024-07-18","index":2463,"close":52.02,"high":57.01,"low":51.83,"open":55,"volume":5004200},{"timestamp":1721395800,"date":"2024-07-19","index":2464,"close":51.37,"high":52.9,"low":51.02,"open":51.77,"volume":2867700},{"timestamp":1721655000,"date":"2024-07-22","index":2465,"close":51.14,"high":53.12,"low":50.53,"open":52.13,"volume":3034100},{"timestamp":1721741400,"date":"2024-07-23","index":2466,"close":52.62,"high":53.38,"low":50.74,"open":50.96,"volume":4452300},{"timestamp":1721827800,"date":"2024-07-24","index":2467,"close":48.04,"high":52.07,"low":47.93,"open":51.5,"volume":4812200},{"timestamp":1721914200,"date":"2024-07-25","index":2468,"close":49.12,"high":50.85,"low":47.25,"open":47.58,"volume":4884800},{"timestamp":1722000600,"date":"2024-07-26","index":2469,"close":53.02,"high":53.78,"low":50.13,"open":50.13,"volume":5022500},{"timestamp":1722259800,"date":"2024-07-29","index":2470,"close":54,"high":54.89,"low":52.6,"open":53.83,"volume":5698200},{"timestamp":1722346200,"date":"2024-07-30","index":2471,"close":54.05,"high":55.22,"low":52.4,"open":54.88,"volume":4581000},{"timestamp":1722432600,"date":"2024-07-31","index":2472,"close":54.43,"high":55.69,"low":53.32,"open":54.49,"volume":4912900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2473,"close":50.01,"high":54.92,"low":48.28,"open":49.88,"volume":12448900},{"timestamp":1722605400,"date":"2024-08-02","index":2474,"close":47.77,"high":49.22,"low":46.79,"open":48.29,"volume":5973400},{"timestamp":1722864600,"date":"2024-08-05","index":2475,"close":44.38,"high":47.62,"low":44.05,"open":45.44,"volume":6190000},{"timestamp":1722951000,"date":"2024-08-06","index":2476,"close":43.55,"high":44.69,"low":43.24,"open":44.19,"volume":4537400},{"timestamp":1723037400,"date":"2024-08-07","index":2477,"close":40.43,"high":44.9,"low":40.39,"open":44.9,"volume":5341600},{"timestamp":1723123800,"date":"2024-08-08","index":2478,"close":41.11,"high":41.81,"low":40,"open":40.09,"volume":3892200},{"timestamp":1723210200,"date":"2024-08-09","index":2479,"close":39.49,"high":41.25,"low":39.47,"open":40.87,"volume":4139200},{"timestamp":1723469400,"date":"2024-08-12","index":2480,"close":38.21,"high":39.89,"low":38.02,"open":39.33,"volume":4795900},{"timestamp":1723555800,"date":"2024-08-13","index":2481,"close":42.11,"high":42.68,"low":38.4,"open":38.58,"volume":5671100},{"timestamp":1723642200,"date":"2024-08-14","index":2482,"close":40.19,"high":42.6,"low":40.17,"open":42.6,"volume":4149300},{"timestamp":1723728600,"date":"2024-08-15","index":2483,"close":44.15,"high":44.65,"low":42.24,"open":42.26,"volume":5699600}]},{"date":"2024-05-02","estimated":-0.44,"reported":-0.32,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":2400,"close":54.75,"high":56.92,"low":54.45,"open":55.77,"volume":3699300},{"timestamp":1713447000,"date":"2024-04-18","index":2401,"close":54.74,"high":56.99,"low":54.52,"open":54.6,"volume":3118300},{"timestamp":1713533400,"date":"2024-04-19","index":2402,"close":53.68,"high":54.65,"low":52.7,"open":54.15,"volume":3211600},{"timestamp":1713792600,"date":"2024-04-22","index":2403,"close":54.73,"high":55.52,"low":52.94,"open":54.4,"volume":4090400},{"timestamp":1713879000,"date":"2024-04-23","index":2404,"close":57.75,"high":58.4,"low":54.55,"open":54.55,"volume":3752400},{"timestamp":1713965400,"date":"2024-04-24","index":2405,"close":52.92,"high":58.33,"low":52.29,"open":57.19,"volume":6794400},{"timestamp":1714051800,"date":"2024-04-25","index":2406,"close":50.95,"high":52.38,"low":50.56,"open":50.76,"volume":3948600},{"timestamp":1714138200,"date":"2024-04-26","index":2407,"close":52.01,"high":52.51,"low":49.25,"open":50.58,"volume":3781200},{"timestamp":1714397400,"date":"2024-04-29","index":2408,"close":51.17,"high":52.59,"low":51.02,"open":51.91,"volume":4546400},{"timestamp":1714483800,"date":"2024-04-30","index":2409,"close":50.15,"high":52.92,"low":50.1,"open":52.13,"volume":4950900},{"timestamp":1714570200,"date":"2024-05-01","index":2410,"close":50.53,"high":53.37,"low":49.48,"open":50.32,"volume":7010800}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":2411,"close":58.64,"high":60,"low":55.32,"open":60,"volume":14143800},{"timestamp":1714743000,"date":"2024-05-03","index":2412,"close":63.59,"high":63.64,"low":60.32,"open":61.73,"volume":8825400},{"timestamp":1715002200,"date":"2024-05-06","index":2413,"close":68.44,"high":68.64,"low":63.15,"open":64,"volume":7102000},{"timestamp":1715088600,"date":"2024-05-07","index":2414,"close":69.55,"high":69.68,"low":66.47,"open":68.4,"volume":5803800},{"timestamp":1715175000,"date":"2024-05-08","index":2415,"close":68.21,"high":68.35,"low":65.76,"open":67.95,"volume":4354700},{"timestamp":1715261400,"date":"2024-05-09","index":2416,"close":72.94,"high":73.47,"low":67.96,"open":68.53,"volume":5340100},{"timestamp":1715347800,"date":"2024-05-10","index":2417,"close":70.72,"high":73.37,"low":69.62,"open":73.17,"volume":4104100},{"timestamp":1715607000,"date":"2024-05-13","index":2418,"close":71.37,"high":76.18,"low":71.28,"open":72.97,"volume":6033400},{"timestamp":1715693400,"date":"2024-05-14","index":2419,"close":71.28,"high":74.42,"low":71.14,"open":72.75,"volume":4365800},{"timestamp":1715779800,"date":"2024-05-15","index":2420,"close":71.06,"high":74.49,"low":70.89,"open":73.99,"volume":3553200},{"timestamp":1715866200,"date":"2024-05-16","index":2421,"close":68.67,"high":71.15,"low":68.24,"open":71.02,"volume":3425400}]},{"date":"2024-02-22","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":2351,"close":50.66,"high":50.68,"low":48.15,"open":48.83,"volume":3189700},{"timestamp":1707316200,"date":"2024-02-07","index":2352,"close":49.73,"high":50.15,"low":47.97,"open":50.12,"volume":4223500},{"timestamp":1707402600,"date":"2024-02-08","index":2353,"close":51.59,"high":52.42,"low":48.83,"open":49.09,"volume":3821600},{"timestamp":1707489000,"date":"2024-02-09","index":2354,"close":52.42,"high":52.81,"low":50.96,"open":51.81,"volume":2142600},{"timestamp":1707748200,"date":"2024-02-12","index":2355,"close":54.23,"high":55.3,"low":52.3,"open":52.86,"volume":3930600},{"timestamp":1707834600,"date":"2024-02-13","index":2356,"close":50.41,"high":51.53,"low":49.36,"open":51.29,"volume":4895900},{"timestamp":1707921000,"date":"2024-02-14","index":2357,"close":51.91,"high":52.48,"low":48.75,"open":50.85,"volume":4246200},{"timestamp":1708007400,"date":"2024-02-15","index":2358,"close":52.22,"high":53.07,"low":51.31,"open":52.69,"volume":2727900},{"timestamp":1708093800,"date":"2024-02-16","index":2359,"close":52.01,"high":53.25,"low":49.97,"open":52.86,"volume":3868900},{"timestamp":1708439400,"date":"2024-02-20","index":2360,"close":50.48,"high":51.09,"low":49.29,"open":50.75,"volume":4613700},{"timestamp":1708525800,"date":"2024-02-21","index":2361,"close":48.78,"high":49.4,"low":47.32,"open":48.56,"volume":6173900}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":2362,"close":54.04,"high":54.9,"low":50.09,"open":52.25,"volume":14027800},{"timestamp":1708698600,"date":"2024-02-23","index":2363,"close":52.56,"high":55.16,"low":51.81,"open":52.1,"volume":6673400},{"timestamp":1708957800,"date":"2024-02-26","index":2364,"close":52.49,"high":54.76,"low":51.83,"open":52.02,"volume":3812100},{"timestamp":1709044200,"date":"2024-02-27","index":2365,"close":57.34,"high":57.6,"low":53.61,"open":54.07,"volume":6503900},{"timestamp":1709130600,"date":"2024-02-28","index":2366,"close":57.69,"high":58.85,"low":55.52,"open":55.99,"volume":4886900},{"timestamp":1709217000,"date":"2024-02-29","index":2367,"close":59.6,"high":61.54,"low":58.71,"open":58.87,"volume":5682500},{"timestamp":1709303400,"date":"2024-03-01","index":2368,"close":60.12,"high":60.62,"low":58.59,"open":59.72,"volume":3088300},{"timestamp":1709562600,"date":"2024-03-04","index":2369,"close":61.31,"high":62.69,"low":59.82,"open":60.18,"volume":3573800},{"timestamp":1709649000,"date":"2024-03-05","index":2370,"close":60.32,"high":61.12,"low":59.13,"open":60.09,"volume":2939500},{"timestamp":1709735400,"date":"2024-03-06","index":2371,"close":59.84,"high":61.94,"low":58.41,"open":61.31,"volume":3555500},{"timestamp":1709821800,"date":"2024-03-07","index":2372,"close":59.86,"high":60.77,"low":59.01,"open":60.39,"volume":2312000}]},{"date":"2023-11-01","estimated":-0.48,"reported":-0.13,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":2275,"close":47.17,"high":48.73,"low":46.3,"open":46.9,"volume":3406400},{"timestamp":1697635800,"date":"2023-10-18","index":2276,"close":45.16,"high":47.09,"low":43.94,"open":46.38,"volume":3764400},{"timestamp":1697722200,"date":"2023-10-19","index":2277,"close":43.76,"high":46.2,"low":43.72,"open":46.14,"volume":2532300},{"timestamp":1697808600,"date":"2023-10-20","index":2278,"close":43.87,"high":46.06,"low":43.5,"open":43.65,"volume":3749400},{"timestamp":1698067800,"date":"2023-10-23","index":2279,"close":42.39,"high":43.86,"low":41.74,"open":43.15,"volume":3395900},{"timestamp":1698154200,"date":"2023-10-24","index":2280,"close":43.36,"high":44.98,"low":42.96,"open":43.45,"volume":2828600},{"timestamp":1698240600,"date":"2023-10-25","index":2281,"close":40.33,"high":42.54,"low":40.32,"open":42.05,"volume":4456700},{"timestamp":1698327000,"date":"2023-10-26","index":2282,"close":39.29,"high":40.81,"low":38.37,"open":40.47,"volume":5576600},{"timestamp":1698413400,"date":"2023-10-27","index":2283,"close":40.6,"high":41.43,"low":39.38,"open":39.38,"volume":4475700},{"timestamp":1698672600,"date":"2023-10-30","index":2284,"close":41.88,"high":42.04,"low":39.85,"open":41.38,"volume":3280900},{"timestamp":1698759000,"date":"2023-10-31","index":2285,"close":42.61,"high":42.94,"low":40.28,"open":41.95,"volume":6267000}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":2286,"close":44.38,"high":45.55,"low":40,"open":40.9,"volume":12422100},{"timestamp":1698931800,"date":"2023-11-02","index":2287,"close":46.69,"high":49.28,"low":46.26,"open":46.67,"volume":7195000},{"timestamp":1699018200,"date":"2023-11-03","index":2288,"close":49.62,"high":50.4,"low":47.4,"open":47.75,"volume":5993000},{"timestamp":1699281000,"date":"2023-11-06","index":2289,"close":46.17,"high":50.15,"low":45.69,"open":50,"volume":4972300},{"timestamp":1699367400,"date":"2023-11-07","index":2290,"close":46.32,"high":47.06,"low":44.66,"open":46.29,"volume":3574200},{"timestamp":1699453800,"date":"2023-11-08","index":2291,"close":46.52,"high":47.23,"low":45.14,"open":45.81,"volume":3742100},{"timestamp":1699540200,"date":"2023-11-09","index":2292,"close":42.84,"high":46.95,"low":42.67,"open":46.5,"volume":5273900},{"timestamp":1699626600,"date":"2023-11-10","index":2293,"close":43.22,"high":43.49,"low":41.94,"open":42.54,"volume":2889500},{"timestamp":1699885800,"date":"2023-11-13","index":2294,"close":41.3,"high":42.85,"low":40.98,"open":42.73,"volume":4040400},{"timestamp":1699972200,"date":"2023-11-14","index":2295,"close":45.58,"high":46.53,"low":43.9,"open":44.1,"volume":6155000},{"timestamp":1700058600,"date":"2023-11-15","index":2296,"close":47.59,"high":50.24,"low":45.8,"open":45.89,"volume":6727400}]},{"date":"2023-08-03","estimated":-0.74,"reported":0.21,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2212,"close":71.42,"high":73.74,"low":71.11,"open":73.02,"volume":3975200},{"timestamp":1689859800,"date":"2023-07-20","index":2213,"close":70.78,"high":71.69,"low":69.1,"open":71.07,"volume":3599700},{"timestamp":1689946200,"date":"2023-07-21","index":2214,"close":71.02,"high":73.36,"low":70.51,"open":71.55,"volume":3492600},{"timestamp":1690205400,"date":"2023-07-24","index":2215,"close":69.42,"high":73.3,"low":69.18,"open":71.81,"volume":2817100},{"timestamp":1690291800,"date":"2023-07-25","index":2216,"close":68.72,"high":71,"low":68.23,"open":69.85,"volume":3024300},{"timestamp":1690378200,"date":"2023-07-26","index":2217,"close":68.31,"high":69.73,"low":66.37,"open":68.4,"volume":2973600},{"timestamp":1690464600,"date":"2023-07-27","index":2218,"close":68.73,"high":71.98,"low":67.83,"open":70.92,"volume":3647700},{"timestamp":1690551000,"date":"2023-07-28","index":2219,"close":73.09,"high":74.24,"low":70.49,"open":70.65,"volume":3857700},{"timestamp":1690810200,"date":"2023-07-31","index":2220,"close":77.87,"high":78.11,"low":73.8,"open":75.77,"volume":7035100},{"timestamp":1690896600,"date":"2023-08-01","index":2221,"close":75.9,"high":76.81,"low":73.2,"open":76.32,"volume":5413700},{"timestamp":1690983000,"date":"2023-08-02","index":2222,"close":72.89,"high":74.35,"low":71.46,"open":73.45,"volume":4298600}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2223,"close":84.67,"high":90.71,"low":79.15,"open":82.43,"volume":24525200},{"timestamp":1691155800,"date":"2023-08-04","index":2224,"close":83.09,"high":85.92,"low":81.3,"open":85.65,"volume":6485600},{"timestamp":1691415000,"date":"2023-08-07","index":2225,"close":83.26,"high":85.82,"low":81.6,"open":85.5,"volume":4154400},{"timestamp":1691501400,"date":"2023-08-08","index":2226,"close":81.76,"high":82.98,"low":80.78,"open":81.82,"volume":3457300},{"timestamp":1691587800,"date":"2023-08-09","index":2227,"close":74.67,"high":81.22,"low":74.56,"open":81.03,"volume":4356800},{"timestamp":1691674200,"date":"2023-08-10","index":2228,"close":72.85,"high":77.49,"low":72.42,"open":76.51,"volume":4114000},{"timestamp":1691760600,"date":"2023-08-11","index":2229,"close":75,"high":75.32,"low":71.22,"open":74.5,"volume":4353400},{"timestamp":1692019800,"date":"2023-08-14","index":2230,"close":78.36,"high":78.73,"low":73.79,"open":75,"volume":4715700},{"timestamp":1692106200,"date":"2023-08-15","index":2231,"close":76.81,"high":78.65,"low":75.31,"open":77.49,"volume":2356400},{"timestamp":1692192600,"date":"2023-08-16","index":2232,"close":74.02,"high":76.67,"low":73.86,"open":76.55,"volume":2362100},{"timestamp":1692279000,"date":"2023-08-17","index":2233,"close":70.17,"high":74.88,"low":69.76,"open":74.25,"volume":4200400}]},{"date":"2023-05-04","estimated":-1.69,"reported":-1.13,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":2150,"close":36.57,"high":36.88,"low":34.52,"open":35.14,"volume":3064900},{"timestamp":1681997400,"date":"2023-04-20","index":2151,"close":36.64,"high":37.08,"low":35.41,"open":35.49,"volume":2781400},{"timestamp":1682083800,"date":"2023-04-21","index":2152,"close":36.87,"high":37.11,"low":35.96,"open":36.75,"volume":2397100},{"timestamp":1682343000,"date":"2023-04-24","index":2153,"close":37.02,"high":38.34,"low":35.47,"open":37.06,"volume":3295100},{"timestamp":1682429400,"date":"2023-04-25","index":2154,"close":35.81,"high":37.37,"low":35.78,"open":36.8,"volume":2373400},{"timestamp":1682515800,"date":"2023-04-26","index":2155,"close":35.05,"high":36.79,"low":34.78,"open":36.44,"volume":3289800},{"timestamp":1682602200,"date":"2023-04-27","index":2156,"close":36.48,"high":36.8,"low":35.13,"open":35.86,"volume":3538300},{"timestamp":1682688600,"date":"2023-04-28","index":2157,"close":34.83,"high":36.34,"low":34.72,"open":36.34,"volume":5005600},{"timestamp":1682947800,"date":"2023-05-01","index":2158,"close":32.27,"high":34.64,"low":32.24,"open":34.61,"volume":7399700},{"timestamp":1683034200,"date":"2023-05-02","index":2159,"close":31.64,"high":32.97,"low":29.51,"open":30.74,"volume":8810600},{"timestamp":1683120600,"date":"2023-05-03","index":2160,"close":31.29,"high":32.98,"low":30.7,"open":31.25,"volume":5102000}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2161,"close":36.22,"high":37.8,"low":34.49,"open":35.1,"volume":14353800},{"timestamp":1683293400,"date":"2023-05-05","index":2162,"close":40.19,"high":41.75,"low":36.61,"open":36.72,"volume":9475200},{"timestamp":1683552600,"date":"2023-05-08","index":2163,"close":39.97,"high":40.99,"low":38.55,"open":40.02,"volume":4129600},{"timestamp":1683639000,"date":"2023-05-09","index":2164,"close":36.64,"high":38.78,"low":36.47,"open":37.7,"volume":12425100},{"timestamp":1683725400,"date":"2023-05-10","index":2165,"close":35.86,"high":37.15,"low":34.01,"open":36.74,"volume":13524400},{"timestamp":1683811800,"date":"2023-05-11","index":2166,"close":36.44,"high":36.94,"low":35.53,"open":36,"volume":6532400},{"timestamp":1683898200,"date":"2023-05-12","index":2167,"close":34.76,"high":36.17,"low":33.99,"open":36.17,"volume":5712800},{"timestamp":1684157400,"date":"2023-05-15","index":2168,"close":36.71,"high":37.06,"low":34.4,"open":34.62,"volume":4744300},{"timestamp":1684243800,"date":"2023-05-16","index":2169,"close":35.59,"high":36.17,"low":34.57,"open":36.11,"volume":4065900},{"timestamp":1684330200,"date":"2023-05-17","index":2170,"close":37.14,"high":37.31,"low":34.83,"open":35.66,"volume":4634400},{"timestamp":1684416600,"date":"2023-05-18","index":2171,"close":38.6,"high":38.74,"low":36.76,"open":37.39,"volume":4949000}]},{"date":"2023-02-23","estimated":-1.61,"reported":-1.71,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":2101,"close":63.53,"high":64.5,"low":60.69,"open":64.5,"volume":3614600},{"timestamp":1675866600,"date":"2023-02-08","index":2102,"close":62.46,"high":64.75,"low":61.5,"open":63.25,"volume":2964400},{"timestamp":1675953000,"date":"2023-02-09","index":2103,"close":57.92,"high":64.79,"low":57.9,"open":63.73,"volume":4233800},{"timestamp":1676039400,"date":"2023-02-10","index":2104,"close":52.16,"high":55.83,"low":52.12,"open":55.72,"volume":5640200},{"timestamp":1676298600,"date":"2023-02-13","index":2105,"close":52.58,"high":53.04,"low":49.56,"open":52.02,"volume":4225500},{"timestamp":1676385000,"date":"2023-02-14","index":2106,"close":50.37,"high":53.24,"low":49.01,"open":51.56,"volume":5888600},{"timestamp":1676471400,"date":"2023-02-15","index":2107,"close":55.59,"high":55.77,"low":50.57,"open":51.01,"volume":5202000},{"timestamp":1676557800,"date":"2023-02-16","index":2108,"close":51.05,"high":54.34,"low":51.04,"open":52.75,"volume":3214400},{"timestamp":1676644200,"date":"2023-02-17","index":2109,"close":51.79,"high":52.17,"low":50.2,"open":50.89,"volume":3973600},{"timestamp":1676989800,"date":"2023-02-21","index":2110,"close":47.97,"high":50.87,"low":47.87,"open":49.67,"volume":4003300},{"timestamp":1677076200,"date":"2023-02-22","index":2111,"close":49.81,"high":49.98,"low":48,"open":48.69,"volume":5306700}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":2112,"close":38.33,"high":46.58,"low":34.33,"open":45.61,"volume":27610900},{"timestamp":1677249000,"date":"2023-02-24","index":2113,"close":37.43,"high":38.34,"low":36.05,"open":37.7,"volume":9527100},{"timestamp":1677508200,"date":"2023-02-27","index":2114,"close":39.18,"high":39.32,"low":37.18,"open":37.88,"volume":7042000},{"timestamp":1677594600,"date":"2023-02-28","index":2115,"close":40.49,"high":41.55,"low":38.68,"open":39.12,"volume":6235300},{"timestamp":1677681000,"date":"2023-03-01","index":2116,"close":39.33,"high":40.47,"low":39.16,"open":40.12,"volume":3524300},{"timestamp":1677767400,"date":"2023-03-02","index":2117,"close":38.85,"high":39.63,"low":37.72,"open":38.56,"volume":4316100},{"timestamp":1677853800,"date":"2023-03-03","index":2118,"close":40.52,"high":41.06,"low":39.03,"open":39.14,"volume":3838900},{"timestamp":1678113000,"date":"2023-03-06","index":2119,"close":39.23,"high":41.79,"low":39.12,"open":40.91,"volume":3546200},{"timestamp":1678199400,"date":"2023-03-07","index":2120,"close":39.01,"high":41.35,"low":38.75,"open":39.03,"volume":4489600},{"timestamp":1678285800,"date":"2023-03-08","index":2121,"close":38.57,"high":39.08,"low":37.09,"open":38.51,"volume":3520500},{"timestamp":1678372200,"date":"2023-03-09","index":2122,"close":36.23,"high":39.22,"low":36.1,"open":38.06,"volume":3533200}]},{"date":"2022-11-03","estimated":-2.15,"reported":-2.11,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":2026,"close":31.65,"high":34.44,"low":31.17,"open":33.48,"volume":4602300},{"timestamp":1666272600,"date":"2022-10-20","index":2027,"close":32.15,"high":33.23,"low":31.08,"open":31.7,"volume":2823900},{"timestamp":1666359000,"date":"2022-10-21","index":2028,"close":33.19,"high":33.49,"low":30.85,"open":31.51,"volume":2975300},{"timestamp":1666618200,"date":"2022-10-24","index":2029,"close":32.06,"high":32.83,"low":30.7,"open":32.51,"volume":3115700},{"timestamp":1666704600,"date":"2022-10-25","index":2030,"close":34.52,"high":35.1,"low":32.12,"open":32.12,"volume":3643500},{"timestamp":1666791000,"date":"2022-10-26","index":2031,"close":35.11,"high":37.64,"low":33.6,"open":33.81,"volume":3864400},{"timestamp":1666877400,"date":"2022-10-27","index":2032,"close":35.24,"high":36.4,"low":34.5,"open":35.41,"volume":2691800},{"timestamp":1666963800,"date":"2022-10-28","index":2033,"close":36.21,"high":36.31,"low":32.7,"open":33.44,"volume":3408400},{"timestamp":1667223000,"date":"2022-10-31","index":2034,"close":37.92,"high":38.17,"low":35.77,"open":36.06,"volume":4774100},{"timestamp":1667309400,"date":"2022-11-01","index":2035,"close":37.82,"high":40.62,"low":37.48,"open":39.49,"volume":4030300},{"timestamp":1667395800,"date":"2022-11-02","index":2036,"close":35.6,"high":39.01,"low":35.48,"open":37.66,"volume":4084900}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":2037,"close":37.46,"high":40.24,"low":34.64,"open":35.08,"volume":8087900},{"timestamp":1667568600,"date":"2022-11-04","index":2038,"close":32.74,"high":39.4,"low":31.13,"open":39.33,"volume":6362500},{"timestamp":1667831400,"date":"2022-11-07","index":2039,"close":32.68,"high":33.36,"low":30.95,"open":33.14,"volume":3215200},{"timestamp":1667917800,"date":"2022-11-08","index":2040,"close":31.97,"high":33.19,"low":30.88,"open":32.88,"volume":3102400},{"timestamp":1668004200,"date":"2022-11-09","index":2041,"close":28.75,"high":31.74,"low":28.7,"open":31.74,"volume":3883300},{"timestamp":1668090600,"date":"2022-11-10","index":2042,"close":36.8,"high":38.89,"low":32.5,"open":32.5,"volume":10896000},{"timestamp":1668177000,"date":"2022-11-11","index":2043,"close":41.47,"high":42.85,"low":35.65,"open":36.26,"volume":6537400},{"timestamp":1668436200,"date":"2022-11-14","index":2044,"close":40.55,"high":43.92,"low":39.94,"open":40.68,"volume":6215500},{"timestamp":1668522600,"date":"2022-11-15","index":2045,"close":42.16,"high":43.77,"low":40.84,"open":42.43,"volume":4157300},{"timestamp":1668609000,"date":"2022-11-16","index":2046,"close":37.58,"high":40.29,"low":36.84,"open":39.96,"volume":4648500},{"timestamp":1668695400,"date":"2022-11-17","index":2047,"close":34.1,"high":36.67,"low":33.51,"open":36.36,"volume":5476500}]},{"date":"2022-08-04","estimated":-1.89,"reported":-1.94,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":1962,"close":56.43,"high":57.43,"low":54.17,"open":54.72,"volume":2821000},{"timestamp":1658410200,"date":"2022-07-21","index":1963,"close":57.06,"high":58.55,"low":54.31,"open":55.97,"volume":2961700},{"timestamp":1658496600,"date":"2022-07-22","index":1964,"close":51.75,"high":55.85,"low":51.54,"open":55.61,"volume":2669900},{"timestamp":1658755800,"date":"2022-07-25","index":1965,"close":49.34,"high":51.74,"low":48.89,"open":51.74,"volume":2329600},{"timestamp":1658842200,"date":"2022-07-26","index":1966,"close":45.1,"high":46.94,"low":44.93,"open":46.65,"volume":3963300},{"timestamp":1658928600,"date":"2022-07-27","index":1967,"close":49.94,"high":50.01,"low":45.52,"open":45.58,"volume":3551800},{"timestamp":1659015000,"date":"2022-07-28","index":1968,"close":52.61,"high":52.87,"low":47.19,"open":48.96,"volume":4022700},{"timestamp":1659101400,"date":"2022-07-29","index":1969,"close":53.91,"high":53.98,"low":49.61,"open":52.35,"volume":2960200},{"timestamp":1659360600,"date":"2022-08-01","index":1970,"close":56.82,"high":57.37,"low":52.12,"open":53.5,"volume":2844600},{"timestamp":1659447000,"date":"2022-08-02","index":1971,"close":57.45,"high":59.33,"low":55.36,"open":56.32,"volume":3413300},{"timestamp":1659533400,"date":"2022-08-03","index":1972,"close":64.44,"high":65.97,"low":57.37,"open":58.11,"volume":5541500}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":1973,"close":62.91,"high":68.11,"low":59.28,"open":60.48,"volume":6842400},{"timestamp":1659706200,"date":"2022-08-05","index":1974,"close":62.31,"high":65.05,"low":58.22,"open":61.5,"volume":3841300},{"timestamp":1659965400,"date":"2022-08-08","index":1975,"close":71.85,"high":72.86,"low":64.22,"open":64.36,"volume":5580400},{"timestamp":1660051800,"date":"2022-08-09","index":1976,"close":59.61,"high":70.18,"low":59.31,"open":69.86,"volume":5556400},{"timestamp":1660138200,"date":"2022-08-10","index":1977,"close":65.03,"high":65.1,"low":60.72,"open":63.58,"volume":3545500},{"timestamp":1660224600,"date":"2022-08-11","index":1978,"close":64.52,"high":71.62,"low":64.06,"open":68.02,"volume":4452000},{"timestamp":1660311000,"date":"2022-08-12","index":1979,"close":68.62,"high":68.78,"low":62.82,"open":65.2,"volume":2788200},{"timestamp":1660570200,"date":"2022-08-15","index":1980,"close":68.34,"high":70.4,"low":67.15,"open":68.1,"volume":2137600},{"timestamp":1660656600,"date":"2022-08-16","index":1981,"close":73.54,"high":76.35,"low":65.02,"open":68.4,"volume":5200900},{"timestamp":1660743000,"date":"2022-08-17","index":1982,"close":69.48,"high":72.84,"low":67.43,"open":71.09,"volume":3779100},{"timestamp":1660829400,"date":"2022-08-18","index":1983,"close":71.34,"high":71.83,"low":66.14,"open":69.01,"volume":2913800}]},{"date":"2022-05-05","estimated":-1.56,"reported":-1.96,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1900,"close":97.09,"high":104.29,"low":95.58,"open":102.99,"volume":3133000},{"timestamp":1650547800,"date":"2022-04-21","index":1901,"close":92.72,"high":99.78,"low":92.43,"open":98.29,"volume":3157800},{"timestamp":1650634200,"date":"2022-04-22","index":1902,"close":85.23,"high":93.24,"low":83.76,"open":92.84,"volume":5240700},{"timestamp":1650893400,"date":"2022-04-25","index":1903,"close":83.93,"high":85.28,"low":80.32,"open":84.14,"volume":3482400},{"timestamp":1650979800,"date":"2022-04-26","index":1904,"close":79.24,"high":84,"low":77.58,"open":82.89,"volume":3519500},{"timestamp":1651066200,"date":"2022-04-27","index":1905,"close":76.28,"high":82.16,"low":75.65,"open":79.1,"volume":3488700},{"timestamp":1651152600,"date":"2022-04-28","index":1906,"close":83.39,"high":83.6,"low":75.66,"open":76.96,"volume":4231900},{"timestamp":1651239000,"date":"2022-04-29","index":1907,"close":76.94,"high":83.8,"low":76.62,"open":80.29,"volume":4581100},{"timestamp":1651498200,"date":"2022-05-02","index":1908,"close":87.39,"high":87.88,"low":75.2,"open":76.36,"volume":4651700},{"timestamp":1651584600,"date":"2022-05-03","index":1909,"close":89.85,"high":90.03,"low":85.01,"open":85.51,"volume":2962200},{"timestamp":1651671000,"date":"2022-05-04","index":1910,"close":90.76,"high":91.95,"low":82.21,"open":87.62,"volume":5113300}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1911,"close":67.45,"high":79.21,"low":65.32,"open":77.05,"volume":13634300},{"timestamp":1651843800,"date":"2022-05-06","index":1912,"close":66.17,"high":69.6,"low":56.23,"open":65.71,"volume":8927600},{"timestamp":1652103000,"date":"2022-05-09","index":1913,"close":62.35,"high":68.5,"low":61.43,"open":64.83,"volume":4915700},{"timestamp":1652189400,"date":"2022-05-10","index":1914,"close":58.48,"high":66.51,"low":56.65,"open":63.7,"volume":6218000},{"timestamp":1652275800,"date":"2022-05-11","index":1915,"close":52.61,"high":59.7,"low":52.13,"open":57.63,"volume":5419500},{"timestamp":1652362200,"date":"2022-05-12","index":1916,"close":55.76,"high":58.26,"low":49.54,"open":51.87,"volume":8837100},{"timestamp":1652448600,"date":"2022-05-13","index":1917,"close":57.33,"high":61.11,"low":54.93,"open":57.69,"volume":6668100},{"timestamp":1652707800,"date":"2022-05-16","index":1918,"close":50.81,"high":58.32,"low":50.6,"open":58.32,"volume":4758500},{"timestamp":1652794200,"date":"2022-05-17","index":1919,"close":55.17,"high":55.24,"low":50.61,"open":51.73,"volume":5805500},{"timestamp":1652880600,"date":"2022-05-18","index":1920,"close":47.6,"high":53.17,"low":47.15,"open":52.31,"volume":5900000},{"timestamp":1652967000,"date":"2022-05-19","index":1921,"close":49.72,"high":52.31,"low":47.47,"open":47.47,"volume":4277800}]},{"date":"2022-02-24","estimated":-0.69,"reported":-0.92,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":1851,"close":146.93,"high":149.11,"low":140.62,"open":140.62,"volume":1559000},{"timestamp":1644417000,"date":"2022-02-09","index":1852,"close":151.99,"high":152.27,"low":145.83,"open":148.49,"volume":1250000},{"timestamp":1644503400,"date":"2022-02-10","index":1853,"close":147.77,"high":156.04,"low":146.16,"open":148.12,"volume":1312300},{"timestamp":1644589800,"date":"2022-02-11","index":1854,"close":145.72,"high":150.18,"low":143.62,"open":148.01,"volume":1165400},{"timestamp":1644849000,"date":"2022-02-14","index":1855,"close":142.21,"high":148.18,"low":140.01,"open":143.36,"volume":1641700},{"timestamp":1644935400,"date":"2022-02-15","index":1856,"close":148.39,"high":148.87,"low":140.88,"open":145.06,"volume":1365200},{"timestamp":1645021800,"date":"2022-02-16","index":1857,"close":136.54,"high":145.3,"low":133.4,"open":145.18,"volume":1898800},{"timestamp":1645108200,"date":"2022-02-17","index":1858,"close":130.8,"high":140,"low":129.53,"open":138.55,"volume":1545300},{"timestamp":1645194600,"date":"2022-02-18","index":1859,"close":128.09,"high":133.61,"low":125.31,"open":129.44,"volume":2422100},{"timestamp":1645540200,"date":"2022-02-22","index":1860,"close":122.45,"high":130.43,"low":117.88,"open":125.94,"volume":2623300},{"timestamp":1645626600,"date":"2022-02-23","index":1861,"close":121.32,"high":132.44,"low":119.94,"open":126.62,"volume":3144200}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":1862,"close":127.07,"high":131.26,"low":100.57,"open":100.81,"volume":6258600},{"timestamp":1645799400,"date":"2022-02-25","index":1863,"close":131.19,"high":133.61,"low":121.58,"open":130.87,"volume":3233800},{"timestamp":1646058600,"date":"2022-02-28","index":1864,"close":140.87,"high":142.72,"low":129.15,"open":129.92,"volume":2893100},{"timestamp":1646145000,"date":"2022-03-01","index":1865,"close":132.51,"high":143.4,"low":130.7,"open":141.71,"volume":2117100},{"timestamp":1646231400,"date":"2022-03-02","index":1866,"close":131.01,"high":133.74,"low":126.18,"open":132.77,"volume":1858600},{"timestamp":1646317800,"date":"2022-03-03","index":1867,"close":124.08,"high":132.49,"low":121.38,"open":131.51,"volume":2049900},{"timestamp":1646404200,"date":"2022-03-04","index":1868,"close":124.81,"high":129.35,"low":121.6,"open":125.64,"volume":2211400},{"timestamp":1646663400,"date":"2022-03-07","index":1869,"close":126.23,"high":131.93,"low":123.61,"open":127.21,"volume":2570100},{"timestamp":1646749800,"date":"2022-03-08","index":1870,"close":130.22,"high":137,"low":125.9,"open":127.64,"volume":1984400},{"timestamp":1646836200,"date":"2022-03-09","index":1871,"close":126.71,"high":135.3,"low":124.95,"open":133,"volume":1700900},{"timestamp":1646922600,"date":"2022-03-10","index":1872,"close":120.73,"high":126.85,"low":116.56,"open":126.85,"volume":1735600}]},{"date":"2021-11-04","estimated":null,"reported":0.14,"pre":[],"post":[]},{"date":"2021-08-05","estimated":1.15,"reported":1.89,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1711,"close":292.21,"high":297.61,"low":290.83,"open":296.45,"volume":750000},{"timestamp":1626960600,"date":"2021-07-22","index":1712,"close":288.14,"high":290.89,"low":282.86,"open":290.3,"volume":826600},{"timestamp":1627047000,"date":"2021-07-23","index":1713,"close":285.51,"high":289.29,"low":284.48,"open":288.14,"volume":781300},{"timestamp":1627306200,"date":"2021-07-26","index":1714,"close":284.04,"high":289.55,"low":281.39,"open":284.53,"volume":813700},{"timestamp":1627392600,"date":"2021-07-27","index":1715,"close":274.64,"high":284.75,"low":266.85,"open":284.75,"volume":1204400},{"timestamp":1627479000,"date":"2021-07-28","index":1716,"close":274.41,"high":279.41,"low":271.45,"open":273.84,"volume":931200},{"timestamp":1627565400,"date":"2021-07-29","index":1717,"close":261.95,"high":269.74,"low":257.47,"open":268.46,"volume":2010200},{"timestamp":1627651800,"date":"2021-07-30","index":1718,"close":241.36,"high":254.99,"low":239.32,"open":253,"volume":2971100},{"timestamp":1627911000,"date":"2021-08-02","index":1719,"close":242.37,"high":244.89,"low":234.18,"open":240.67,"volume":2653300},{"timestamp":1627997400,"date":"2021-08-03","index":1720,"close":249.49,"high":250.82,"low":241.07,"open":241.2,"volume":2049000},{"timestamp":1628083800,"date":"2021-08-04","index":1721,"close":251.05,"high":252.8,"low":239.53,"open":250,"volume":2183600}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1722,"close":276.16,"high":285,"low":255,"open":255,"volume":4526400},{"timestamp":1628256600,"date":"2021-08-06","index":1723,"close":263.82,"high":272.36,"low":258.71,"open":270,"volume":1779800},{"timestamp":1628515800,"date":"2021-08-09","index":1724,"close":278.83,"high":281.17,"low":262.13,"open":263.5,"volume":1999200},{"timestamp":1628602200,"date":"2021-08-10","index":1725,"close":285.21,"high":294.48,"low":280.35,"open":280.35,"volume":2326800},{"timestamp":1628688600,"date":"2021-08-11","index":1726,"close":310.08,"high":310.2,"low":287.45,"open":287.87,"volume":3086000},{"timestamp":1628775000,"date":"2021-08-12","index":1727,"close":316.57,"high":317,"low":302.53,"open":307.4,"volume":2186000},{"timestamp":1628861400,"date":"2021-08-13","index":1728,"close":311.88,"high":317.45,"low":304.36,"open":317.45,"volume":1287700},{"timestamp":1629120600,"date":"2021-08-16","index":1729,"close":299.78,"high":309.89,"low":294.47,"open":309.84,"volume":1315000},{"timestamp":1629207000,"date":"2021-08-17","index":1730,"close":298.38,"high":301.46,"low":292.49,"open":295.1,"volume":1242900},{"timestamp":1629293400,"date":"2021-08-18","index":1731,"close":280.5,"high":298.24,"low":280.05,"open":296.28,"volume":1124900},{"timestamp":1629379800,"date":"2021-08-19","index":1732,"close":283.69,"high":284.29,"low":276,"open":278.16,"volume":1118000}]},{"date":"2021-05-06","estimated":0.23,"reported":1,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1648,"close":318.5,"high":322.66,"low":308.14,"open":312.27,"volume":1214900},{"timestamp":1619098200,"date":"2021-04-22","index":1649,"close":307.77,"high":322,"low":305.64,"open":319.1,"volume":1074000},{"timestamp":1619184600,"date":"2021-04-23","index":1650,"close":308.18,"high":311.23,"low":299.39,"open":310.06,"volume":1053900},{"timestamp":1619443800,"date":"2021-04-26","index":1651,"close":308.78,"high":309.79,"low":302.88,"open":309.03,"volume":1004700},{"timestamp":1619530200,"date":"2021-04-27","index":1652,"close":310.26,"high":316.23,"low":306.58,"open":307.68,"volume":847600},{"timestamp":1619616600,"date":"2021-04-28","index":1653,"close":311.04,"high":314.17,"low":303.49,"open":307,"volume":870100},{"timestamp":1619703000,"date":"2021-04-29","index":1654,"close":306.8,"high":320.94,"low":302.07,"open":313.6,"volume":1188600},{"timestamp":1619789400,"date":"2021-04-30","index":1655,"close":295.57,"high":306.98,"low":293.5,"open":303.6,"volume":1610000},{"timestamp":1620048600,"date":"2021-05-03","index":1656,"close":280.18,"high":293.98,"low":277.43,"open":293.8,"volume":2185300},{"timestamp":1620135000,"date":"2021-05-04","index":1657,"close":274.08,"high":278.25,"low":267.85,"open":275.92,"volume":1938800},{"timestamp":1620221400,"date":"2021-05-05","index":1658,"close":270.97,"high":281.47,"low":265.04,"open":277.31,"volume":2059500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1659,"close":286.13,"high":297.85,"low":277.01,"open":288,"volume":4397700},{"timestamp":1620394200,"date":"2021-05-07","index":1660,"close":305.49,"high":307.12,"low":291.46,"open":295.6,"volume":2778600},{"timestamp":1620653400,"date":"2021-05-10","index":1661,"close":321.1,"high":331.51,"low":299.01,"open":300.14,"volume":3098300},{"timestamp":1620739800,"date":"2021-05-11","index":1662,"close":325.94,"high":327.34,"low":308.96,"open":310.86,"volume":1583800},{"timestamp":1620826200,"date":"2021-05-12","index":1663,"close":299.69,"high":324.18,"low":298.19,"open":319,"volume":2256300},{"timestamp":1620912600,"date":"2021-05-13","index":1664,"close":295.27,"high":305.1,"low":286.7,"open":301.19,"volume":1633400},{"timestamp":1620999000,"date":"2021-05-14","index":1665,"close":300,"high":307.89,"low":296,"open":299.54,"volume":1257100},{"timestamp":1621258200,"date":"2021-05-17","index":1666,"close":301.63,"high":307.05,"low":296.99,"open":300.78,"volume":878100},{"timestamp":1621344600,"date":"2021-05-18","index":1667,"close":304.42,"high":312.76,"low":302.5,"open":305,"volume":1501700},{"timestamp":1621431000,"date":"2021-05-19","index":1668,"close":302.47,"high":302.72,"low":296.04,"open":299.8,"volume":823500},{"timestamp":1621517400,"date":"2021-05-20","index":1669,"close":309.89,"high":314,"low":303.8,"open":308.09,"volume":2044400}]},{"date":"2021-02-25","estimated":0.86,"reported":1.24,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1599,"close":286.78,"high":296.02,"low":284.48,"open":285.05,"volume":1492300},{"timestamp":1612967400,"date":"2021-02-10","index":1600,"close":287.02,"high":292.03,"low":277.43,"open":292.03,"volume":1137900},{"timestamp":1613053800,"date":"2021-02-11","index":1601,"close":291.61,"high":304.5,"low":289.11,"open":293.01,"volume":1739300},{"timestamp":1613140200,"date":"2021-02-12","index":1602,"close":292.97,"high":299.26,"low":286.09,"open":289.28,"volume":828000},{"timestamp":1613485800,"date":"2021-02-16","index":1603,"close":277.55,"high":294.77,"low":277.36,"open":294.6,"volume":1330600},{"timestamp":1613572200,"date":"2021-02-17","index":1604,"close":273.26,"high":279.48,"low":268.07,"open":275.51,"volume":1111300},{"timestamp":1613658600,"date":"2021-02-18","index":1605,"close":271.9,"high":280.67,"low":267.91,"open":273.26,"volume":1004700},{"timestamp":1613745000,"date":"2021-02-19","index":1606,"close":292.73,"high":298,"low":272.31,"open":272.31,"volume":2646300},{"timestamp":1614004200,"date":"2021-02-22","index":1607,"close":266.96,"high":285.88,"low":263.21,"open":285.36,"volume":3093500},{"timestamp":1614090600,"date":"2021-02-23","index":1608,"close":262.9,"high":265.64,"low":243.43,"open":260.46,"volume":2380100},{"timestamp":1614177000,"date":"2021-02-24","index":1609,"close":258.13,"high":264.38,"low":251.24,"open":264,"volume":1724100}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1610,"close":258.05,"high":299.42,"low":254.66,"open":266.02,"volume":5948000},{"timestamp":1614349800,"date":"2021-02-26","index":1611,"close":288.98,"high":295.65,"low":270.19,"open":271,"volume":3928300},{"timestamp":1614609000,"date":"2021-03-01","index":1612,"close":335.65,"high":342.99,"low":292.07,"open":293.5,"volume":6508300},{"timestamp":1614695400,"date":"2021-03-02","index":1613,"close":320.07,"high":332.41,"low":315.42,"open":329.17,"volume":2166100},{"timestamp":1614781800,"date":"2021-03-03","index":1614,"close":295.54,"high":320,"low":291.1,"open":316.99,"volume":1738000},{"timestamp":1614868200,"date":"2021-03-04","index":1615,"close":287,"high":296.78,"low":272.2,"open":292.19,"volume":2094900},{"timestamp":1614954600,"date":"2021-03-05","index":1616,"close":295.66,"high":307.29,"low":263.84,"open":289.07,"volume":3576300},{"timestamp":1615213800,"date":"2021-03-08","index":1617,"close":306.56,"high":326.89,"low":297.95,"open":298.01,"volume":2686800},{"timestamp":1615300200,"date":"2021-03-09","index":1618,"close":318.6,"high":322.07,"low":311.09,"open":318,"volume":1617400},{"timestamp":1615386600,"date":"2021-03-10","index":1619,"close":310.01,"high":326.18,"low":307.08,"open":325.89,"volume":1380200},{"timestamp":1615473000,"date":"2021-03-11","index":1620,"close":319.99,"high":324.35,"low":315.33,"open":322.34,"volume":1422700}]},{"date":"2020-11-03","estimated":0.8,"reported":2.3,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1522,"close":299.95,"high":308.77,"low":297.57,"open":300.25,"volume":2036900},{"timestamp":1603200600,"date":"2020-10-20","index":1523,"close":294.54,"high":304.98,"low":293.24,"open":300.95,"volume":1732500},{"timestamp":1603287000,"date":"2020-10-21","index":1524,"close":270.27,"high":297.88,"low":270.23,"open":297.81,"volume":2306400},{"timestamp":1603373400,"date":"2020-10-22","index":1525,"close":265.87,"high":274.46,"low":261.92,"open":270,"volume":2728900},{"timestamp":1603459800,"date":"2020-10-23","index":1526,"close":265.85,"high":270.72,"low":260.76,"open":266.55,"volume":1874100},{"timestamp":1603719000,"date":"2020-10-26","index":1527,"close":271.36,"high":277.91,"low":263.11,"open":264.68,"volume":2187300},{"timestamp":1603805400,"date":"2020-10-27","index":1528,"close":274.34,"high":280.2,"low":271,"open":273.52,"volume":2025400},{"timestamp":1603891800,"date":"2020-10-28","index":1529,"close":282.74,"high":284.97,"low":269.25,"open":271,"volume":2591400},{"timestamp":1603978200,"date":"2020-10-29","index":1530,"close":255.76,"high":284.96,"low":252.81,"open":282.39,"volume":4138600},{"timestamp":1604064600,"date":"2020-10-30","index":1531,"close":248.03,"high":260.83,"low":241.68,"open":253.32,"volume":3079400},{"timestamp":1604327400,"date":"2020-11-02","index":1532,"close":255.64,"high":262,"low":248.41,"open":249.72,"volume":2808600}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1533,"close":274.11,"high":278.5,"low":247.07,"open":261.26,"volume":8715100},{"timestamp":1604500200,"date":"2020-11-04","index":1534,"close":270.15,"high":286.73,"low":265.48,"open":279,"volume":3276400},{"timestamp":1604586600,"date":"2020-11-05","index":1535,"close":297.22,"high":300.31,"low":276,"open":278.49,"volume":3555500},{"timestamp":1604673000,"date":"2020-11-06","index":1536,"close":301.13,"high":304.34,"low":288.61,"open":295,"volume":1853800},{"timestamp":1604932200,"date":"2020-11-09","index":1537,"close":235.33,"high":266.5,"low":235.01,"open":264,"volume":6498900},{"timestamp":1605018600,"date":"2020-11-10","index":1538,"close":242.71,"high":245.52,"low":225.05,"open":240.12,"volume":3765400},{"timestamp":1605105000,"date":"2020-11-11","index":1539,"close":251.74,"high":253.83,"low":245.04,"open":246.18,"volume":1934400},{"timestamp":1605191400,"date":"2020-11-12","index":1540,"close":250.54,"high":261.13,"low":249.34,"open":253.69,"volume":1427800},{"timestamp":1605277800,"date":"2020-11-13","index":1541,"close":235.84,"high":253.23,"low":233.2,"open":250.44,"volume":2734900},{"timestamp":1605537000,"date":"2020-11-16","index":1542,"close":235.41,"high":241,"low":221.09,"open":226.95,"volume":2311200},{"timestamp":1605623400,"date":"2020-11-17","index":1543,"close":239.06,"high":240.63,"low":228.13,"open":237.61,"volume":1394900}]},{"date":"2020-08-05","estimated":1.04,"reported":3.13,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1459,"close":225.65,"high":234.37,"low":223.28,"open":231.5,"volume":1347100},{"timestamp":1595424600,"date":"2020-07-22","index":1460,"close":226,"high":231.15,"low":223.8,"open":228.46,"volume":812200},{"timestamp":1595511000,"date":"2020-07-23","index":1461,"close":218,"high":227.65,"low":213.31,"open":225.46,"volume":1120100},{"timestamp":1595597400,"date":"2020-07-24","index":1462,"close":222.79,"high":225.29,"low":209.12,"open":214.55,"volume":1290900},{"timestamp":1595856600,"date":"2020-07-27","index":1463,"close":231.41,"high":231.87,"low":220.71,"open":225.15,"volume":1507900},{"timestamp":1595943000,"date":"2020-07-28","index":1464,"close":227,"high":232.36,"low":224.89,"open":229.47,"volume":1203700},{"timestamp":1596029400,"date":"2020-07-29","index":1465,"close":241.85,"high":243.11,"low":233.24,"open":233.63,"volume":1718700},{"timestamp":1596115800,"date":"2020-07-30","index":1466,"close":255.92,"high":256.19,"low":238.56,"open":240.75,"volume":2120800},{"timestamp":1596202200,"date":"2020-07-31","index":1467,"close":266.09,"high":267.43,"low":259.01,"open":260.57,"volume":3042000},{"timestamp":1596461400,"date":"2020-08-03","index":1468,"close":287.28,"high":289.38,"low":272.1,"open":273.17,"volume":2859100},{"timestamp":1596547800,"date":"2020-08-04","index":1469,"close":290.85,"high":294.88,"low":274.64,"open":287.5,"volume":4279000}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1470,"close":301.4,"high":304.41,"low":280,"open":284.01,"volume":5131400},{"timestamp":1596720600,"date":"2020-08-06","index":1471,"close":312.7,"high":316.67,"low":298.33,"open":303,"volume":2991000},{"timestamp":1596807000,"date":"2020-08-07","index":1472,"close":309.68,"high":323.15,"low":300.77,"open":309.19,"volume":3172100},{"timestamp":1597066200,"date":"2020-08-10","index":1473,"close":298,"high":313.66,"low":290.01,"open":309.68,"volume":2403400},{"timestamp":1597152600,"date":"2020-08-11","index":1474,"close":309.13,"high":324.81,"low":283.51,"open":293.24,"volume":11085800},{"timestamp":1597239000,"date":"2020-08-12","index":1475,"close":301.74,"high":312.96,"low":293.49,"open":309.87,"volume":4381300},{"timestamp":1597325400,"date":"2020-08-13","index":1476,"close":314.29,"high":320.43,"low":305.01,"open":307.91,"volume":2580300},{"timestamp":1597411800,"date":"2020-08-14","index":1477,"close":309.99,"high":315.97,"low":308,"open":312.16,"volume":1575600},{"timestamp":1597671000,"date":"2020-08-17","index":1478,"close":314.1,"high":318.01,"low":310.7,"open":316.5,"volume":2621500},{"timestamp":1597757400,"date":"2020-08-18","index":1479,"close":326.1,"high":334.21,"low":314.07,"open":314.47,"volume":3290100},{"timestamp":1597843800,"date":"2020-08-19","index":1480,"close":333.01,"high":339.81,"low":325.26,"open":326,"volume":2543500}]},{"date":"2020-05-05","estimated":-2.6,"reported":-2.3,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":1395,"close":100.93,"high":105.19,"low":88.61,"open":89.14,"volume":6892200},{"timestamp":1587475800,"date":"2020-04-21","index":1396,"close":95.84,"high":104.34,"low":94.2,"open":100.04,"volume":4170800},{"timestamp":1587562200,"date":"2020-04-22","index":1397,"close":96.37,"high":100.28,"low":93.11,"open":99.69,"volume":2382300},{"timestamp":1587648600,"date":"2020-04-23","index":1398,"close":104.63,"high":106.53,"low":97.71,"open":97.71,"volume":3683000},{"timestamp":1587735000,"date":"2020-04-24","index":1399,"close":122.41,"high":123.76,"low":107.51,"open":107.77,"volume":8395300},{"timestamp":1587994200,"date":"2020-04-27","index":1400,"close":128.81,"high":134.8,"low":117.24,"open":118.35,"volume":6847300},{"timestamp":1588080600,"date":"2020-04-28","index":1401,"close":123.68,"high":130.33,"low":122.31,"open":130.33,"volume":4776000},{"timestamp":1588167000,"date":"2020-04-29","index":1402,"close":129.94,"high":132.64,"low":122.3,"open":124.06,"volume":2869000},{"timestamp":1588253400,"date":"2020-04-30","index":1403,"close":124.04,"high":132.9,"low":123.93,"open":127.42,"volume":3211500},{"timestamp":1588339800,"date":"2020-05-01","index":1404,"close":122.5,"high":127.48,"low":119.7,"open":120.67,"volume":3723300},{"timestamp":1588599000,"date":"2020-05-04","index":1405,"close":134.11,"high":134.5,"low":122.51,"open":124.7,"volume":4926300}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":1406,"close":165.88,"high":181.39,"low":160.33,"open":175.07,"volume":17695300},{"timestamp":1588771800,"date":"2020-05-06","index":1407,"close":180.81,"high":182.44,"low":163.18,"open":166.2,"volume":7284100},{"timestamp":1588858200,"date":"2020-05-07","index":1408,"close":176.89,"high":182.37,"low":170.92,"open":178.64,"volume":5196800},{"timestamp":1588944600,"date":"2020-05-08","index":1409,"close":188.05,"high":190.96,"low":175.78,"open":179,"volume":5521300},{"timestamp":1589203800,"date":"2020-05-11","index":1410,"close":190.27,"high":192.73,"low":184.05,"open":186.47,"volume":2598400},{"timestamp":1589290200,"date":"2020-05-12","index":1411,"close":183.66,"high":197.06,"low":183.46,"open":192.24,"volume":3203800},{"timestamp":1589376600,"date":"2020-05-13","index":1412,"close":183.58,"high":189.97,"low":175.32,"open":185.12,"volume":3700900},{"timestamp":1589463000,"date":"2020-05-14","index":1413,"close":172.94,"high":180,"low":171.12,"open":177.05,"volume":3931700},{"timestamp":1589549400,"date":"2020-05-15","index":1414,"close":173.1,"high":176,"low":165,"open":166.95,"volume":3641800},{"timestamp":1589808600,"date":"2020-05-18","index":1415,"close":153.84,"high":174.93,"low":150.02,"open":173,"volume":6111500},{"timestamp":1589895000,"date":"2020-05-19","index":1416,"close":161.39,"high":166.99,"low":154.3,"open":156.2,"volume":3726200}]},{"date":"2020-02-28","estimated":-2.65,"reported":-2.8,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":1349,"close":95.68,"high":98.78,"low":95.32,"open":97.97,"volume":1284300},{"timestamp":1581604200,"date":"2020-02-13","index":1350,"close":82.16,"high":94.74,"low":81.95,"open":94.25,"volume":7112300},{"timestamp":1581690600,"date":"2020-02-14","index":1351,"close":82.46,"high":84.09,"low":80.56,"open":83.02,"volume":2913900},{"timestamp":1582036200,"date":"2020-02-18","index":1352,"close":81.55,"high":83.33,"low":80.08,"open":82.15,"volume":2020800},{"timestamp":1582122600,"date":"2020-02-19","index":1353,"close":80.63,"high":81.88,"low":78.75,"open":81.8,"volume":1947500},{"timestamp":1582209000,"date":"2020-02-20","index":1354,"close":82.33,"high":82.39,"low":79.64,"open":80.61,"volume":1941000},{"timestamp":1582295400,"date":"2020-02-21","index":1355,"close":80.14,"high":81.82,"low":78.87,"open":81.46,"volume":2856400},{"timestamp":1582554600,"date":"2020-02-24","index":1356,"close":75.54,"high":76.43,"low":72.03,"open":74.92,"volume":3990300},{"timestamp":1582641000,"date":"2020-02-25","index":1357,"close":71.65,"high":75.49,"low":69.91,"open":75.2,"volume":3065100},{"timestamp":1582727400,"date":"2020-02-26","index":1358,"close":71.15,"high":75.36,"low":70.81,"open":73.14,"volume":2038800},{"timestamp":1582813800,"date":"2020-02-27","index":1359,"close":70.35,"high":74,"low":67.41,"open":69.04,"volume":3570000}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":1360,"close":63.21,"high":63.32,"low":52.41,"open":53.31,"volume":10696100},{"timestamp":1583159400,"date":"2020-03-02","index":1361,"close":61.77,"high":63.3,"low":55.2,"open":62.99,"volume":5417500},{"timestamp":1583245800,"date":"2020-03-03","index":1362,"close":62.2,"high":64.89,"low":59.84,"open":62.26,"volume":3936700},{"timestamp":1583332200,"date":"2020-03-04","index":1363,"close":61.33,"high":63.9,"low":59.58,"open":63.02,"volume":2923500},{"timestamp":1583418600,"date":"2020-03-05","index":1364,"close":60.37,"high":61.43,"low":58.74,"open":59.83,"volume":3393200},{"timestamp":1583505000,"date":"2020-03-06","index":1365,"close":58.67,"high":59.69,"low":56.83,"open":58.26,"volume":2483400},{"timestamp":1583760600,"date":"2020-03-09","index":1366,"close":49.82,"high":56.05,"low":48.5,"open":53.03,"volume":3782700},{"timestamp":1583847000,"date":"2020-03-10","index":1367,"close":49.2,"high":52.3,"low":47.1,"open":51.81,"volume":3135700},{"timestamp":1583933400,"date":"2020-03-11","index":1368,"close":45.01,"high":50.59,"low":44.09,"open":48.82,"volume":3919800},{"timestamp":1584019800,"date":"2020-03-12","index":1369,"close":33,"high":43.54,"low":32.51,"open":41.81,"volume":5759100},{"timestamp":1584106200,"date":"2020-03-13","index":1370,"close":39,"high":39.02,"low":32.71,"open":36.1,"volume":4337900}]},{"date":"2019-10-31","estimated":-2.1,"reported":-2.23,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1268,"close":107.9,"high":111.72,"low":107.69,"open":109.14,"volume":1291000},{"timestamp":1571319000,"date":"2019-10-17","index":1269,"close":114.58,"high":115.83,"low":109.55,"open":109.77,"volume":2177300},{"timestamp":1571405400,"date":"2019-10-18","index":1270,"close":109.2,"high":114.49,"low":107.1,"open":113.47,"volume":1867700},{"timestamp":1571664600,"date":"2019-10-21","index":1271,"close":112.79,"high":113.68,"low":109.91,"open":110.5,"volume":1573800},{"timestamp":1571751000,"date":"2019-10-22","index":1272,"close":113.6,"high":115.21,"low":110.07,"open":112.63,"volume":1218100},{"timestamp":1571837400,"date":"2019-10-23","index":1273,"close":114.16,"high":115.15,"low":112.39,"open":113.85,"volume":555300},{"timestamp":1571923800,"date":"2019-10-24","index":1274,"close":114.41,"high":115.15,"low":110.73,"open":114.71,"volume":731600},{"timestamp":1572010200,"date":"2019-10-25","index":1275,"close":118.19,"high":120.43,"low":112.83,"open":113,"volume":1645200},{"timestamp":1572269400,"date":"2019-10-28","index":1276,"close":109.31,"high":118.25,"low":109.08,"open":118.07,"volume":2827900},{"timestamp":1572355800,"date":"2019-10-29","index":1277,"close":101.51,"high":109.85,"low":99.17,"open":109.85,"volume":5260200},{"timestamp":1572442200,"date":"2019-10-30","index":1278,"close":101.08,"high":106.19,"low":100.43,"open":102.71,"volume":2824300}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1279,"close":82.23,"high":88.92,"low":81.25,"open":85.29,"volume":12448800},{"timestamp":1572615000,"date":"2019-11-01","index":1280,"close":83.74,"high":84.71,"low":79.53,"open":82.01,"volume":5770800},{"timestamp":1572877800,"date":"2019-11-04","index":1281,"close":87.43,"high":88.29,"low":84.15,"open":85.19,"volume":3231200},{"timestamp":1572964200,"date":"2019-11-05","index":1282,"close":81.5,"high":87.45,"low":81.27,"open":86.68,"volume":3026100},{"timestamp":1573050600,"date":"2019-11-06","index":1283,"close":83.76,"high":83.98,"low":79.65,"open":81.49,"volume":2268600},{"timestamp":1573137000,"date":"2019-11-07","index":1284,"close":83.82,"high":85.36,"low":83.19,"open":84.04,"volume":2020900},{"timestamp":1573223400,"date":"2019-11-08","index":1285,"close":84.22,"high":85.37,"low":83.37,"open":84.35,"volume":2379000},{"timestamp":1573482600,"date":"2019-11-11","index":1286,"close":83.26,"high":85.32,"low":80.86,"open":85.3,"volume":2301200},{"timestamp":1573569000,"date":"2019-11-12","index":1287,"close":84.6,"high":87,"low":82.91,"open":83.27,"volume":3426900},{"timestamp":1573655400,"date":"2019-11-13","index":1288,"close":83.63,"high":86.09,"low":82.36,"open":82.87,"volume":3056700},{"timestamp":1573741800,"date":"2019-11-14","index":1289,"close":83.15,"high":84.12,"low":81.32,"open":84,"volume":2273200}]},{"date":"2019-08-01","estimated":-1.35,"reported":-1.35,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":1204,"close":152,"high":154.41,"low":150.04,"open":150.1,"volume":1163400},{"timestamp":1563456600,"date":"2019-07-18","index":1205,"close":143.1,"high":150.48,"low":138.15,"open":149.71,"volume":3129700},{"timestamp":1563543000,"date":"2019-07-19","index":1206,"close":145.38,"high":146.27,"low":141.1,"open":143.28,"volume":1910000},{"timestamp":1563802200,"date":"2019-07-22","index":1207,"close":145,"high":146.98,"low":141.58,"open":146,"volume":921800},{"timestamp":1563888600,"date":"2019-07-23","index":1208,"close":144.82,"high":147.38,"low":141.94,"open":146.87,"volume":1032600},{"timestamp":1563975000,"date":"2019-07-24","index":1209,"close":140.15,"high":144.79,"low":139.78,"open":143.7,"volume":2283300},{"timestamp":1564061400,"date":"2019-07-25","index":1210,"close":134.59,"high":141.64,"low":134.11,"open":140,"volume":2221000},{"timestamp":1564147800,"date":"2019-07-26","index":1211,"close":138.06,"high":138.79,"low":132.71,"open":135.39,"volume":1799000},{"timestamp":1564407000,"date":"2019-07-29","index":1212,"close":134,"high":138.52,"low":132.02,"open":138.11,"volume":1733200},{"timestamp":1564493400,"date":"2019-07-30","index":1213,"close":132.45,"high":135,"low":131.9,"open":134,"volume":1598600},{"timestamp":1564579800,"date":"2019-07-31","index":1214,"close":131.16,"high":135.37,"low":128.08,"open":133.13,"volume":2561000}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":1215,"close":129.6,"high":138.66,"low":125,"open":129.15,"volume":5399700},{"timestamp":1564752600,"date":"2019-08-02","index":1216,"close":127.34,"high":128,"low":123.16,"open":127.72,"volume":2778400},{"timestamp":1565011800,"date":"2019-08-05","index":1217,"close":123.18,"high":126.61,"low":120.5,"open":123.44,"volume":2629200},{"timestamp":1565098200,"date":"2019-08-06","index":1218,"close":122.59,"high":126.6,"low":119.57,"open":124.33,"volume":2355100},{"timestamp":1565184600,"date":"2019-08-07","index":1219,"close":122.82,"high":123.2,"low":119.3,"open":120.9,"volume":977900},{"timestamp":1565271000,"date":"2019-08-08","index":1220,"close":125.14,"high":125.89,"low":119.63,"open":123.24,"volume":1990900},{"timestamp":1565357400,"date":"2019-08-09","index":1221,"close":124.91,"high":125.99,"low":123,"open":124.22,"volume":1708400},{"timestamp":1565616600,"date":"2019-08-12","index":1222,"close":123.9,"high":125.67,"low":123.11,"open":124.82,"volume":1782000},{"timestamp":1565703000,"date":"2019-08-13","index":1223,"close":125,"high":125.47,"low":121.81,"open":124.51,"volume":1530500},{"timestamp":1565789400,"date":"2019-08-14","index":1224,"close":112.06,"high":122,"low":112.06,"open":121.35,"volume":5132000},{"timestamp":1565875800,"date":"2019-08-15","index":1225,"close":107.34,"high":110.7,"low":106.04,"open":110.3,"volume":4941200}]},{"date":"2019-05-02","estimated":-1.6,"reported":-1.62,"pre":[{"timestamp":1555421400,"date":"2019-04-16","index":1141,"close":149.53,"high":150.74,"low":146.76,"open":149.06,"volume":984900},{"timestamp":1555507800,"date":"2019-04-17","index":1142,"close":145.75,"high":150.18,"low":144.52,"open":150,"volume":1485200},{"timestamp":1555594200,"date":"2019-04-18","index":1143,"close":145.21,"high":146.94,"low":143.45,"open":146.45,"volume":1284900},{"timestamp":1555939800,"date":"2019-04-22","index":1144,"close":147.86,"high":148.48,"low":143.63,"open":144.26,"volume":1103500},{"timestamp":1556026200,"date":"2019-04-23","index":1145,"close":151.09,"high":152.2,"low":147.29,"open":148.6,"volume":1162600},{"timestamp":1556112600,"date":"2019-04-24","index":1146,"close":152.05,"high":153.18,"low":151.02,"open":151.72,"volume":1936600},{"timestamp":1556199000,"date":"2019-04-25","index":1147,"close":153.75,"high":153.96,"low":150.55,"open":151.85,"volume":1214600},{"timestamp":1556285400,"date":"2019-04-26","index":1148,"close":154.49,"high":154.69,"low":152.94,"open":154.52,"volume":3025700},{"timestamp":1556544600,"date":"2019-04-29","index":1149,"close":161.54,"high":162.38,"low":154.05,"open":155,"volume":2530200},{"timestamp":1556631000,"date":"2019-04-30","index":1150,"close":162.15,"high":163.97,"low":158.73,"open":160.47,"volume":2332700},{"timestamp":1556717400,"date":"2019-05-01","index":1151,"close":163.53,"high":165.7,"low":161.11,"open":162.48,"volume":2384400}],"post":[{"timestamp":1556803800,"date":"2019-05-02","index":1152,"close":151.96,"high":156.51,"low":143.7,"open":147.61,"volume":6642400},{"timestamp":1556890200,"date":"2019-05-03","index":1153,"close":148.82,"high":150.87,"low":147,"open":150.51,"volume":1860000},{"timestamp":1557149400,"date":"2019-05-06","index":1154,"close":151.82,"high":152.7,"low":144.56,"open":144.6,"volume":1978000},{"timestamp":1557235800,"date":"2019-05-07","index":1155,"close":145.94,"high":151.92,"low":143.42,"open":150.07,"volume":2074200},{"timestamp":1557322200,"date":"2019-05-08","index":1156,"close":148.87,"high":149.9,"low":144.92,"open":145.75,"volume":1061500},{"timestamp":1557408600,"date":"2019-05-09","index":1157,"close":147.89,"high":148.98,"low":143.52,"open":146.28,"volume":1212400},{"timestamp":1557495000,"date":"2019-05-10","index":1158,"close":145.27,"high":147.77,"low":139.2,"open":144.69,"volume":1830500},{"timestamp":1557754200,"date":"2019-05-13","index":1159,"close":137.78,"high":142.22,"low":135.21,"open":139.44,"volume":1697900},{"timestamp":1557840600,"date":"2019-05-14","index":1160,"close":141.8,"high":141.98,"low":138.23,"open":139.5,"volume":1759400},{"timestamp":1557927000,"date":"2019-05-15","index":1161,"close":144.22,"high":144.52,"low":139.9,"open":140.63,"volume":1025700},{"timestamp":1558013400,"date":"2019-05-16","index":1162,"close":148.26,"high":149.78,"low":144.52,"open":144.87,"volume":913800}]},{"date":"2019-02-22","estimated":-1.28,"reported":-1.12,"pre":[{"timestamp":1549463400,"date":"2019-02-06","index":1093,"close":119.65,"high":120.29,"low":116.71,"open":117.13,"volume":1828200},{"timestamp":1549549800,"date":"2019-02-07","index":1094,"close":116.61,"high":117.99,"low":114.31,"open":117.99,"volume":1484200},{"timestamp":1549636200,"date":"2019-02-08","index":1095,"close":120.42,"high":121.47,"low":115.94,"open":116.06,"volume":2103300},{"timestamp":1549895400,"date":"2019-02-11","index":1096,"close":119.44,"high":121.49,"low":118.89,"open":121.11,"volume":1760900},{"timestamp":1549981800,"date":"2019-02-12","index":1097,"close":120.92,"high":121.47,"low":119.83,"open":120.81,"volume":2063900},{"timestamp":1550068200,"date":"2019-02-13","index":1098,"close":119.77,"high":121.37,"low":117.51,"open":120.6,"volume":1945000},{"timestamp":1550154600,"date":"2019-02-14","index":1099,"close":120.08,"high":121.35,"low":116.71,"open":118.54,"volume":1987200},{"timestamp":1550241000,"date":"2019-02-15","index":1100,"close":122.11,"high":122.47,"low":120.26,"open":121.14,"volume":1594000},{"timestamp":1550586600,"date":"2019-02-19","index":1101,"close":120.13,"high":124.24,"low":120.11,"open":121.78,"volume":2245600},{"timestamp":1550673000,"date":"2019-02-20","index":1102,"close":117.99,"high":121.44,"low":116.99,"open":120.34,"volume":2792200},{"timestamp":1550759400,"date":"2019-02-21","index":1103,"close":117.28,"high":118.98,"low":115.67,"open":117.82,"volume":2550700}],"post":[{"timestamp":1550845800,"date":"2019-02-22","index":1104,"close":149.95,"high":156.78,"low":141.2,"open":141.54,"volume":12382400},{"timestamp":1551105000,"date":"2019-02-25","index":1105,"close":160.28,"high":162.74,"low":151.3,"open":151.3,"volume":7815700},{"timestamp":1551191400,"date":"2019-02-26","index":1106,"close":163.51,"high":164.26,"low":157,"open":158.1,"volume":4241500},{"timestamp":1551277800,"date":"2019-02-27","index":1107,"close":163.85,"high":165.72,"low":161.48,"open":162.01,"volume":3034300},{"timestamp":1551364200,"date":"2019-02-28","index":1108,"close":165.68,"high":166.13,"low":161.76,"open":162.92,"volume":2085400},{"timestamp":1551450600,"date":"2019-03-01","index":1109,"close":169.83,"high":170.99,"low":164.43,"open":167.5,"volume":2807100},{"timestamp":1551709800,"date":"2019-03-04","index":1110,"close":166.49,"high":169.4,"low":161.34,"open":168.71,"volume":2873400},{"timestamp":1551796200,"date":"2019-03-05","index":1111,"close":166.23,"high":169.8,"low":165.04,"open":165.73,"volume":2120700},{"timestamp":1551882600,"date":"2019-03-06","index":1112,"close":164.97,"high":167.33,"low":163.5,"open":165.9,"volume":1524900},{"timestamp":1551969000,"date":"2019-03-07","index":1113,"close":163.27,"high":165.9,"low":161.04,"open":164.59,"volume":1907600},{"timestamp":1552055400,"date":"2019-03-08","index":1114,"close":165.1,"high":165.25,"low":159.01,"open":160.52,"volume":1464100}]},{"date":"2018-11-01","estimated":-1.09,"reported":-1.28,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":1018,"close":124.71,"high":125.88,"low":120.99,"open":125.88,"volume":809300},{"timestamp":1539869400,"date":"2018-10-18","index":1019,"close":123.26,"high":125.47,"low":120.74,"open":123.36,"volume":603000},{"timestamp":1539955800,"date":"2018-10-19","index":1020,"close":122.53,"high":126.98,"low":122,"open":125.5,"volume":939900},{"timestamp":1540215000,"date":"2018-10-22","index":1021,"close":124.68,"high":126.39,"low":120.5,"open":123.48,"volume":1609600},{"timestamp":1540301400,"date":"2018-10-23","index":1022,"close":119.88,"high":121.85,"low":116.57,"open":120.54,"volume":1526000},{"timestamp":1540387800,"date":"2018-10-24","index":1023,"close":110.06,"high":123.19,"low":109.41,"open":119.99,"volume":1916800},{"timestamp":1540474200,"date":"2018-10-25","index":1024,"close":115.66,"high":117.41,"low":110.56,"open":111.01,"volume":1364000},{"timestamp":1540560600,"date":"2018-10-26","index":1025,"close":108.73,"high":112.76,"low":106.27,"open":112.39,"volume":1903100},{"timestamp":1540819800,"date":"2018-10-29","index":1026,"close":102.6,"high":112.85,"low":99.84,"open":111.1,"volume":2406000},{"timestamp":1540906200,"date":"2018-10-30","index":1027,"close":106.45,"high":108.25,"low":100.35,"open":102,"volume":2170500},{"timestamp":1540992600,"date":"2018-10-31","index":1028,"close":110.29,"high":113.64,"low":109.06,"open":109.1,"volume":3324200}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":1029,"close":96.16,"high":99,"low":90.09,"open":96.31,"volume":9948100},{"timestamp":1541165400,"date":"2018-11-02","index":1030,"close":92.96,"high":99.93,"low":91.77,"open":95.75,"volume":4328000},{"timestamp":1541428200,"date":"2018-11-05","index":1031,"close":97.04,"high":97.39,"low":90.91,"open":92.96,"volume":2989900},{"timestamp":1541514600,"date":"2018-11-06","index":1032,"close":93.5,"high":98.62,"low":92.14,"open":96.48,"volume":1623300},{"timestamp":1541601000,"date":"2018-11-07","index":1033,"close":97.93,"high":98.83,"low":94.16,"open":94.7,"volume":1783900},{"timestamp":1541687400,"date":"2018-11-08","index":1034,"close":98.05,"high":99.37,"low":96.06,"open":97.73,"volume":1279300},{"timestamp":1541773800,"date":"2018-11-09","index":1035,"close":93.41,"high":99.08,"low":93.14,"open":96.77,"volume":1830200},{"timestamp":1542033000,"date":"2018-11-12","index":1036,"close":91.58,"high":93.81,"low":88.2,"open":92.6,"volume":2276000},{"timestamp":1542119400,"date":"2018-11-13","index":1037,"close":92.71,"high":94.74,"low":90.05,"open":92.65,"volume":1346400},{"timestamp":1542205800,"date":"2018-11-14","index":1038,"close":87.85,"high":93.54,"low":87.69,"open":91,"volume":4202800},{"timestamp":1542292200,"date":"2018-11-15","index":1039,"close":89,"high":90.42,"low":85.41,"open":86.55,"volume":4136000}]},{"date":"2018-08-02","estimated":-0.73,"reported":-0.77,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":954,"close":124.25,"high":125.51,"low":122.41,"open":124.13,"volume":1443700},{"timestamp":1532007000,"date":"2018-07-19","index":955,"close":125.61,"high":126.6,"low":124.01,"open":124.26,"volume":1297300},{"timestamp":1532093400,"date":"2018-07-20","index":956,"close":126.5,"high":127.09,"low":124.76,"open":125.87,"volume":1135100},{"timestamp":1532352600,"date":"2018-07-23","index":957,"close":126.88,"high":128.44,"low":125.54,"open":126.62,"volume":1183900},{"timestamp":1532439000,"date":"2018-07-24","index":958,"close":122.49,"high":127.9,"low":120.85,"open":127.9,"volume":1104700},{"timestamp":1532525400,"date":"2018-07-25","index":959,"close":125.97,"high":126.54,"low":119.44,"open":120.27,"volume":927000},{"timestamp":1532611800,"date":"2018-07-26","index":960,"close":118.47,"high":125.81,"low":118,"open":125.59,"volume":1948800},{"timestamp":1532698200,"date":"2018-07-27","index":961,"close":115.5,"high":120.04,"low":114.25,"open":119.85,"volume":1784400},{"timestamp":1532957400,"date":"2018-07-30","index":962,"close":109.67,"high":116.26,"low":107.58,"open":115.31,"volume":2681500},{"timestamp":1533043800,"date":"2018-07-31","index":963,"close":108.82,"high":112.44,"low":107,"open":110.59,"volume":1778200},{"timestamp":1533130200,"date":"2018-08-01","index":964,"close":107.23,"high":110.82,"low":107.23,"open":109.52,"volume":2539900}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":965,"close":115.32,"high":120.34,"low":110.81,"open":116.25,"volume":5190000},{"timestamp":1533303000,"date":"2018-08-03","index":966,"close":111.64,"high":114.84,"low":110.39,"open":113.81,"volume":2084200},{"timestamp":1533562200,"date":"2018-08-06","index":967,"close":114.5,"high":114.82,"low":109.75,"open":110.43,"volume":1512600},{"timestamp":1533648600,"date":"2018-08-07","index":968,"close":114.95,"high":117.19,"low":110.7,"open":113.82,"volume":1262500},{"timestamp":1533735000,"date":"2018-08-08","index":969,"close":115.77,"high":116.85,"low":114.16,"open":114.95,"volume":803800},{"timestamp":1533821400,"date":"2018-08-09","index":970,"close":119.72,"high":120.8,"low":114.65,"open":115.88,"volume":1796000},{"timestamp":1533907800,"date":"2018-08-10","index":971,"close":123.39,"high":125.22,"low":117.21,"open":117.21,"volume":4050600},{"timestamp":1534167000,"date":"2018-08-13","index":972,"close":122.27,"high":125.29,"low":121.12,"open":123.24,"volume":1616500},{"timestamp":1534253400,"date":"2018-08-14","index":973,"close":122.24,"high":123.18,"low":120.5,"open":122.71,"volume":813100},{"timestamp":1534339800,"date":"2018-08-15","index":974,"close":119.43,"high":122.94,"low":117.46,"open":121.19,"volume":1187500},{"timestamp":1534426200,"date":"2018-08-16","index":975,"close":118.68,"high":121.05,"low":117.36,"open":120.88,"volume":724900}]},{"date":"2018-05-02","estimated":-0.9,"reported":-0.91,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":890,"close":68.24,"high":69.85,"low":65.99,"open":66.66,"volume":1808700},{"timestamp":1524058200,"date":"2018-04-18","index":891,"close":69.68,"high":70.53,"low":67.89,"open":68.57,"volume":1496200},{"timestamp":1524144600,"date":"2018-04-19","index":892,"close":69.12,"high":70,"low":68.1,"open":69.64,"volume":905900},{"timestamp":1524231000,"date":"2018-04-20","index":893,"close":69.91,"high":71.27,"low":68.42,"open":68.62,"volume":2221900},{"timestamp":1524490200,"date":"2018-04-23","index":894,"close":73.24,"high":73.61,"low":69.77,"open":70.83,"volume":2694800},{"timestamp":1524576600,"date":"2018-04-24","index":895,"close":68.77,"high":73.71,"low":68.32,"open":73.43,"volume":1585500},{"timestamp":1524663000,"date":"2018-04-25","index":896,"close":67.47,"high":68.29,"low":66.06,"open":67.32,"volume":1514200},{"timestamp":1524749400,"date":"2018-04-26","index":897,"close":67.75,"high":68.95,"low":67.25,"open":68.47,"volume":1426300},{"timestamp":1524835800,"date":"2018-04-27","index":898,"close":66.61,"high":69.3,"low":66.2,"open":68.25,"volume":2703100},{"timestamp":1525095000,"date":"2018-04-30","index":899,"close":62.3,"high":64.25,"low":60.53,"open":63.31,"volume":3734200},{"timestamp":1525181400,"date":"2018-05-01","index":900,"close":65.17,"high":65.66,"low":61.49,"open":61.97,"volume":3085500}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":901,"close":74.07,"high":77.49,"low":68.4,"open":71.82,"volume":7213300},{"timestamp":1525354200,"date":"2018-05-03","index":902,"close":76.17,"high":76.47,"low":73.64,"open":74.01,"volume":2331100},{"timestamp":1525440600,"date":"2018-05-04","index":903,"close":80.13,"high":81.43,"low":75.03,"open":75.13,"volume":2527800},{"timestamp":1525699800,"date":"2018-05-07","index":904,"close":82.16,"high":83.28,"low":79.94,"open":80,"volume":1748400},{"timestamp":1525786200,"date":"2018-05-08","index":905,"close":84.53,"high":85.72,"low":81.62,"open":82.04,"volume":1829000},{"timestamp":1525872600,"date":"2018-05-09","index":906,"close":83.24,"high":85.5,"low":82.5,"open":84.53,"volume":1697500},{"timestamp":1525959000,"date":"2018-05-10","index":907,"close":83.65,"high":84.38,"low":82.77,"open":83.89,"volume":981500},{"timestamp":1526045400,"date":"2018-05-11","index":908,"close":84.71,"high":85.32,"low":83.35,"open":83.98,"volume":812700},{"timestamp":1526304600,"date":"2018-05-14","index":909,"close":83.73,"high":85.56,"low":83.44,"open":84.95,"volume":1046200},{"timestamp":1526391000,"date":"2018-05-15","index":910,"close":84.59,"high":85.45,"low":82.31,"open":83.43,"volume":1216700},{"timestamp":1526477400,"date":"2018-05-16","index":911,"close":85.05,"high":85.5,"low":83.71,"open":84.27,"volume":849800}]},{"date":"2018-02-22","estimated":-0.52,"reported":-0.58,"pre":[{"timestamp":1517927400,"date":"2018-02-06","index":842,"close":91.99,"high":92.11,"low":87.76,"open":87.78,"volume":1047200},{"timestamp":1518013800,"date":"2018-02-07","index":843,"close":91.13,"high":93.48,"low":90.57,"open":91.5,"volume":1186200},{"timestamp":1518100200,"date":"2018-02-08","index":844,"close":88.98,"high":92.47,"low":88.86,"open":91.51,"volume":933600},{"timestamp":1518186600,"date":"2018-02-09","index":845,"close":90.68,"high":91.79,"low":85.57,"open":90,"volume":1404600},{"timestamp":1518445800,"date":"2018-02-12","index":846,"close":92.02,"high":92.59,"low":88.86,"open":91.43,"volume":928700},{"timestamp":1518532200,"date":"2018-02-13","index":847,"close":92.55,"high":95.08,"low":91.85,"open":91.9,"volume":1156300},{"timestamp":1518618600,"date":"2018-02-14","index":848,"close":97.07,"high":98.2,"low":91.54,"open":92,"volume":1605400},{"timestamp":1518705000,"date":"2018-02-15","index":849,"close":96.76,"high":98.43,"low":95.48,"open":97.1,"volume":1412100},{"timestamp":1518791400,"date":"2018-02-16","index":850,"close":97.52,"high":98.73,"low":95.95,"open":97.25,"volume":1029400},{"timestamp":1519137000,"date":"2018-02-20","index":851,"close":96.3,"high":100.14,"low":96.04,"open":97.28,"volume":2135000},{"timestamp":1519223400,"date":"2018-02-21","index":852,"close":95.69,"high":98.31,"low":94.93,"open":96.66,"volume":3230800}],"post":[{"timestamp":1519309800,"date":"2018-02-22","index":853,"close":73.95,"high":83.49,"low":73.56,"open":81.46,"volume":12900000},{"timestamp":1519396200,"date":"2018-02-23","index":854,"close":75.25,"high":76.4,"low":68.5,"open":73.77,"volume":11334100},{"timestamp":1519655400,"date":"2018-02-26","index":855,"close":75.01,"high":77.54,"low":72.69,"open":75.55,"volume":4019800},{"timestamp":1519741800,"date":"2018-02-27","index":856,"close":76.27,"high":76.81,"low":74.09,"open":74.09,"volume":2703500},{"timestamp":1519828200,"date":"2018-02-28","index":857,"close":77.42,"high":78.9,"low":75,"open":76.66,"volume":2669200},{"timestamp":1519914600,"date":"2018-03-01","index":858,"close":79.28,"high":79.38,"low":76.02,"open":77.21,"volume":2283900},{"timestamp":1520001000,"date":"2018-03-02","index":859,"close":80.34,"high":80.65,"low":77.46,"open":78.54,"volume":1657100},{"timestamp":1520260200,"date":"2018-03-05","index":860,"close":81.22,"high":81.74,"low":79.28,"open":80,"volume":1208400},{"timestamp":1520346600,"date":"2018-03-06","index":861,"close":83.13,"high":83.66,"low":80.75,"open":80.9,"volume":1301800},{"timestamp":1520433000,"date":"2018-03-07","index":862,"close":84.64,"high":85.3,"low":81.13,"open":81.67,"volume":1532200},{"timestamp":1520519400,"date":"2018-03-08","index":863,"close":85.37,"high":86.96,"low":84.15,"open":85.7,"volume":1292900}]},{"date":"2017-11-02","estimated":-0.45,"reported":-0.54,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":767,"close":67.13,"high":68.58,"low":64.81,"open":65.78,"volume":3130500},{"timestamp":1508419800,"date":"2017-10-19","index":768,"close":67.15,"high":68.52,"low":66.62,"open":67.35,"volume":1527700},{"timestamp":1508506200,"date":"2017-10-20","index":769,"close":68.04,"high":68.71,"low":67.08,"open":67.52,"volume":1683100},{"timestamp":1508765400,"date":"2017-10-23","index":770,"close":67.1,"high":67.87,"low":65.21,"open":67.83,"volume":3014400},{"timestamp":1508851800,"date":"2017-10-24","index":771,"close":66.45,"high":67.39,"low":65.8,"open":67.39,"volume":1068400},{"timestamp":1508938200,"date":"2017-10-25","index":772,"close":64.52,"high":66.82,"low":64.41,"open":66.76,"volume":1305900},{"timestamp":1509024600,"date":"2017-10-26","index":773,"close":63.83,"high":64.83,"low":63.6,"open":64.63,"volume":1411300},{"timestamp":1509111000,"date":"2017-10-27","index":774,"close":67.55,"high":70.06,"low":64.44,"open":64.6,"volume":3117700},{"timestamp":1509370200,"date":"2017-10-30","index":775,"close":69.66,"high":71.76,"low":67.53,"open":67.55,"volume":2212100},{"timestamp":1509456600,"date":"2017-10-31","index":776,"close":69.9,"high":70,"low":68.69,"open":69.49,"volume":1643600},{"timestamp":1509543000,"date":"2017-11-01","index":777,"close":74.41,"high":74.5,"low":70.18,"open":70.6,"volume":4635500}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":778,"close":62.84,"high":63.4,"low":56.54,"open":59.24,"volume":14186600},{"timestamp":1509715800,"date":"2017-11-03","index":779,"close":67.5,"high":69.44,"low":61.69,"open":62.51,"volume":6132900},{"timestamp":1509978600,"date":"2017-11-06","index":780,"close":64.05,"high":67.4,"low":64.02,"open":67,"volume":2455200},{"timestamp":1510065000,"date":"2017-11-07","index":781,"close":60.26,"high":64.64,"low":59.7,"open":64.21,"volume":3223300},{"timestamp":1510151400,"date":"2017-11-08","index":782,"close":57.85,"high":59.39,"low":56.02,"open":59.33,"volume":2845600},{"timestamp":1510237800,"date":"2017-11-09","index":783,"close":57.97,"high":58.25,"low":55.33,"open":57.56,"volume":1840600},{"timestamp":1510324200,"date":"2017-11-10","index":784,"close":61.57,"high":61.68,"low":57.89,"open":57.89,"volume":2192600},{"timestamp":1510583400,"date":"2017-11-13","index":785,"close":62.54,"high":62.7,"low":60.06,"open":61.01,"volume":1865600},{"timestamp":1510669800,"date":"2017-11-14","index":786,"close":64.9,"high":65.12,"low":62.25,"open":62.55,"volume":1754500},{"timestamp":1510756200,"date":"2017-11-15","index":787,"close":63.45,"high":64.57,"low":62.58,"open":64.42,"volume":1348600},{"timestamp":1510842600,"date":"2017-11-16","index":788,"close":65.9,"high":66.09,"low":63.64,"open":63.64,"volume":1212500}]},{"date":"2017-08-08","estimated":-0.46,"reported":-0.26,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":706,"close":76.16,"high":76.93,"low":76,"open":76.4,"volume":546200},{"timestamp":1500989400,"date":"2017-07-25","index":707,"close":76.91,"high":77.05,"low":75.06,"open":76.41,"volume":548800},{"timestamp":1501075800,"date":"2017-07-26","index":708,"close":79.36,"high":80.4,"low":76.49,"open":77.05,"volume":1323500},{"timestamp":1501162200,"date":"2017-07-27","index":709,"close":77.05,"high":80.28,"low":75,"open":79.64,"volume":1122500},{"timestamp":1501248600,"date":"2017-07-28","index":710,"close":78.2,"high":78.98,"low":76,"open":76.67,"volume":704500},{"timestamp":1501507800,"date":"2017-07-31","index":711,"close":76.35,"high":78.73,"low":75.39,"open":78.25,"volume":971700},{"timestamp":1501594200,"date":"2017-08-01","index":712,"close":75.78,"high":77.18,"low":74.29,"open":76.92,"volume":992600},{"timestamp":1501680600,"date":"2017-08-02","index":713,"close":73.83,"high":76.18,"low":73.23,"open":75.92,"volume":1155900},{"timestamp":1501767000,"date":"2017-08-03","index":714,"close":77.33,"high":77.8,"low":73.58,"open":73.84,"volume":1346300},{"timestamp":1501853400,"date":"2017-08-04","index":715,"close":80.36,"high":80.52,"low":76.85,"open":77.58,"volume":1059000},{"timestamp":1502112600,"date":"2017-08-07","index":716,"close":80.57,"high":82.19,"low":78.09,"open":80.74,"volume":2524200}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":717,"close":75.52,"high":80.5,"low":72.55,"open":80,"volume":4644900},{"timestamp":1502285400,"date":"2017-08-09","index":718,"close":72.82,"high":76.65,"low":72.23,"open":74.21,"volume":1890200},{"timestamp":1502371800,"date":"2017-08-10","index":719,"close":69.01,"high":72.48,"low":68.94,"open":72.25,"volume":2586900},{"timestamp":1502458200,"date":"2017-08-11","index":720,"close":69.69,"high":70.94,"low":68.6,"open":68.96,"volume":1198600},{"timestamp":1502717400,"date":"2017-08-14","index":721,"close":70.81,"high":71.26,"low":70,"open":70.08,"volume":1255500},{"timestamp":1502803800,"date":"2017-08-15","index":722,"close":70.85,"high":70.96,"low":70.02,"open":70.79,"volume":861600},{"timestamp":1502890200,"date":"2017-08-16","index":723,"close":70.68,"high":71.18,"low":70.17,"open":70.85,"volume":939700},{"timestamp":1502976600,"date":"2017-08-17","index":724,"close":67.07,"high":70.36,"low":66.43,"open":70.36,"volume":1712100},{"timestamp":1503063000,"date":"2017-08-18","index":725,"close":66.87,"high":67.8,"low":66.22,"open":67.48,"volume":1192700},{"timestamp":1503322200,"date":"2017-08-21","index":726,"close":66,"high":67.34,"low":65.3,"open":66.8,"volume":1228000},{"timestamp":1503408600,"date":"2017-08-22","index":727,"close":67.51,"high":67.64,"low":65.91,"open":66.35,"volume":872800}]},{"date":"2017-05-09","estimated":-0.56,"reported":-0.48,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":643,"close":43.48,"high":46.96,"low":43.1,"open":46.45,"volume":3444500},{"timestamp":1493127000,"date":"2017-04-25","index":644,"close":44.22,"high":44.65,"low":42.7,"open":43.69,"volume":1254000},{"timestamp":1493213400,"date":"2017-04-26","index":645,"close":44.07,"high":44.53,"low":43.74,"open":44.28,"volume":438900},{"timestamp":1493299800,"date":"2017-04-27","index":646,"close":45.32,"high":45.7,"low":44.15,"open":44.28,"volume":846700},{"timestamp":1493386200,"date":"2017-04-28","index":647,"close":45.71,"high":45.88,"low":45.13,"open":45.4,"volume":837400},{"timestamp":1493645400,"date":"2017-05-01","index":648,"close":47.02,"high":48.82,"low":45.27,"open":45.5,"volume":1885600},{"timestamp":1493731800,"date":"2017-05-02","index":649,"close":49,"high":49.75,"low":47.1,"open":47.21,"volume":3005000},{"timestamp":1493818200,"date":"2017-05-03","index":650,"close":48.39,"high":49.1,"low":47.85,"open":48.47,"volume":907800},{"timestamp":1493904600,"date":"2017-05-04","index":651,"close":48.45,"high":48.93,"low":47.74,"open":48.28,"volume":625500},{"timestamp":1493991000,"date":"2017-05-05","index":652,"close":48.52,"high":48.97,"low":47.68,"open":48.73,"volume":1097000},{"timestamp":1494250200,"date":"2017-05-08","index":653,"close":51.13,"high":51.14,"low":48.01,"open":48.86,"volume":3437200}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":654,"close":61.73,"high":64.48,"low":56.75,"open":57.36,"volume":11973200},{"timestamp":1494423000,"date":"2017-05-10","index":655,"close":64.16,"high":64.4,"low":60.73,"open":61.69,"volume":4097300},{"timestamp":1494509400,"date":"2017-05-11","index":656,"close":64.54,"high":65.8,"low":61.2,"open":61.8,"volume":4567500},{"timestamp":1494595800,"date":"2017-05-12","index":657,"close":60.68,"high":62.8,"low":60.02,"open":61.14,"volume":4701600},{"timestamp":1494855000,"date":"2017-05-15","index":658,"close":61.09,"high":62.38,"low":60.26,"open":61.18,"volume":2101600},{"timestamp":1494941400,"date":"2017-05-16","index":659,"close":61.28,"high":61.66,"low":60.06,"open":61.31,"volume":1405800},{"timestamp":1495027800,"date":"2017-05-17","index":660,"close":61.74,"high":62.15,"low":60.33,"open":60.72,"volume":1829700},{"timestamp":1495114200,"date":"2017-05-18","index":661,"close":63.61,"high":64.4,"low":60.4,"open":60.84,"volume":1980100},{"timestamp":1495200600,"date":"2017-05-19","index":662,"close":61.92,"high":64.16,"low":61.91,"open":63.07,"volume":1494900},{"timestamp":1495459800,"date":"2017-05-22","index":663,"close":63.86,"high":64.04,"low":61.83,"open":62.19,"volume":1089500},{"timestamp":1495546200,"date":"2017-05-23","index":664,"close":63.71,"high":64.23,"low":62.93,"open":64,"volume":1066400}]},{"date":"2017-02-23","estimated":-0.5,"reported":-0.34,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":591,"close":42.59,"high":43.49,"low":42.23,"open":42.76,"volume":1242700},{"timestamp":1486564200,"date":"2017-02-08","index":592,"close":42.24,"high":42.79,"low":41.05,"open":42.79,"volume":1106500},{"timestamp":1486650600,"date":"2017-02-09","index":593,"close":42.28,"high":43.08,"low":42.1,"open":42.48,"volume":802400},{"timestamp":1486737000,"date":"2017-02-10","index":594,"close":42.79,"high":43,"low":42.42,"open":42.54,"volume":436600},{"timestamp":1486996200,"date":"2017-02-13","index":595,"close":41.91,"high":42.94,"low":41.68,"open":42.87,"volume":613100},{"timestamp":1487082600,"date":"2017-02-14","index":596,"close":41.2,"high":42.05,"low":40.89,"open":42.01,"volume":763400},{"timestamp":1487169000,"date":"2017-02-15","index":597,"close":41.49,"high":41.83,"low":40.66,"open":41.2,"volume":1090800},{"timestamp":1487255400,"date":"2017-02-16","index":598,"close":40.17,"high":41.85,"low":40.01,"open":41.35,"volume":977000},{"timestamp":1487341800,"date":"2017-02-17","index":599,"close":40.13,"high":40.66,"low":39.52,"open":40.2,"volume":909900},{"timestamp":1487687400,"date":"2017-02-21","index":600,"close":40.26,"high":40.63,"low":39.9,"open":40.09,"volume":1196200},{"timestamp":1487773800,"date":"2017-02-22","index":601,"close":41.26,"high":41.32,"low":40.02,"open":40.27,"volume":1526900}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":602,"close":38.58,"high":40.67,"low":37,"open":37.95,"volume":6727300},{"timestamp":1487946600,"date":"2017-02-24","index":603,"close":39.3,"high":39.98,"low":37.45,"open":37.55,"volume":3158300},{"timestamp":1488205800,"date":"2017-02-27","index":604,"close":39.13,"high":39.82,"low":39,"open":39.35,"volume":1123400},{"timestamp":1488292200,"date":"2017-02-28","index":605,"close":37.81,"high":39,"low":37.59,"open":38.13,"volume":1487900},{"timestamp":1488378600,"date":"2017-03-01","index":606,"close":37.88,"high":38.33,"low":37.26,"open":38.28,"volume":696000},{"timestamp":1488465000,"date":"2017-03-02","index":607,"close":37.23,"high":38.15,"low":37.11,"open":37.96,"volume":1394900},{"timestamp":1488551400,"date":"2017-03-03","index":608,"close":36.37,"high":37.96,"low":36.3,"open":37.96,"volume":1776900},{"timestamp":1488810600,"date":"2017-03-06","index":609,"close":35.8,"high":36.3,"low":35.4,"open":35.96,"volume":1249600},{"timestamp":1488897000,"date":"2017-03-07","index":610,"close":35.78,"high":35.99,"low":35.36,"open":35.48,"volume":849400},{"timestamp":1488983400,"date":"2017-03-08","index":611,"close":35.92,"high":36.46,"low":35.7,"open":35.87,"volume":911200},{"timestamp":1489069800,"date":"2017-03-09","index":612,"close":36.14,"high":36.2,"low":35.45,"open":35.9,"volume":822300}]},{"date":"2016-11-08","estimated":-0.6,"reported":-0.54,"pre":[{"timestamp":1477315800,"date":"2016-10-24","index":519,"close":36.56,"high":36.74,"low":36.35,"open":36.69,"volume":976800},{"timestamp":1477402200,"date":"2016-10-25","index":520,"close":35.24,"high":36.62,"low":34.98,"open":36.58,"volume":1826500},{"timestamp":1477488600,"date":"2016-10-26","index":521,"close":34.53,"high":35.13,"low":34.24,"open":34.91,"volume":1310700},{"timestamp":1477575000,"date":"2016-10-27","index":522,"close":34.15,"high":35.03,"low":33.53,"open":34.81,"volume":1175300},{"timestamp":1477661400,"date":"2016-10-28","index":523,"close":33.37,"high":34.2,"low":33.16,"open":34.15,"volume":1466800},{"timestamp":1477920600,"date":"2016-10-31","index":524,"close":33.33,"high":33.78,"low":32.93,"open":33.3,"volume":604500},{"timestamp":1478007000,"date":"2016-11-01","index":525,"close":32.29,"high":33.4,"low":32.21,"open":33.2,"volume":776300},{"timestamp":1478093400,"date":"2016-11-02","index":526,"close":31.96,"high":32.33,"low":31.53,"open":32.17,"volume":872600},{"timestamp":1478179800,"date":"2016-11-03","index":527,"close":32.28,"high":32.71,"low":31.88,"open":31.97,"volume":1038800},{"timestamp":1478266200,"date":"2016-11-04","index":528,"close":32.51,"high":33,"low":31.55,"open":32.02,"volume":2391300},{"timestamp":1478529000,"date":"2016-11-07","index":529,"close":33.65,"high":34.11,"low":32.63,"open":33.02,"volume":3295800}],"post":[{"timestamp":1478615400,"date":"2016-11-08","index":530,"close":32.26,"high":32.95,"low":27.6,"open":29.28,"volume":9759400},{"timestamp":1478701800,"date":"2016-11-09","index":531,"close":34.01,"high":34.23,"low":31.38,"open":31.72,"volume":3437800},{"timestamp":1478788200,"date":"2016-11-10","index":532,"close":35.5,"high":36.78,"low":34.01,"open":34.22,"volume":2394700},{"timestamp":1478874600,"date":"2016-11-11","index":533,"close":35.71,"high":35.78,"low":34.54,"open":35.26,"volume":1106400},{"timestamp":1479133800,"date":"2016-11-14","index":534,"close":36.09,"high":36.95,"low":35.5,"open":35.83,"volume":1318300},{"timestamp":1479220200,"date":"2016-11-15","index":535,"close":36.81,"high":38.16,"low":36,"open":36,"volume":1384500},{"timestamp":1479306600,"date":"2016-11-16","index":536,"close":36.68,"high":37.38,"low":36.55,"open":36.81,"volume":786000},{"timestamp":1479393000,"date":"2016-11-17","index":537,"close":35.51,"high":36.79,"low":35.35,"open":36.42,"volume":1019100},{"timestamp":1479479400,"date":"2016-11-18","index":538,"close":33.3,"high":35.15,"low":33.25,"open":35.15,"volume":2055300},{"timestamp":1479738600,"date":"2016-11-21","index":539,"close":33.6,"high":33.92,"low":32.97,"open":33.49,"volume":1379000},{"timestamp":1479825000,"date":"2016-11-22","index":540,"close":34.92,"high":35,"low":32.6,"open":33.27,"volume":1352000}]},{"date":"2016-08-09","estimated":-0.41,"reported":-0.43,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":455,"close":39.48,"high":40.47,"low":39.28,"open":39.89,"volume":549500},{"timestamp":1469539800,"date":"2016-07-26","index":456,"close":40.3,"high":41.08,"low":39.5,"open":39.5,"volume":813500},{"timestamp":1469626200,"date":"2016-07-27","index":457,"close":40.25,"high":40.64,"low":40.08,"open":40.32,"volume":384500},{"timestamp":1469712600,"date":"2016-07-28","index":458,"close":42.77,"high":43.58,"low":40.28,"open":40.34,"volume":1542100},{"timestamp":1469799000,"date":"2016-07-29","index":459,"close":43.5,"high":43.53,"low":41.91,"open":42.5,"volume":825200},{"timestamp":1470058200,"date":"2016-08-01","index":460,"close":44.34,"high":45.03,"low":43.3,"open":43.3,"volume":1177200},{"timestamp":1470144600,"date":"2016-08-02","index":461,"close":46.45,"high":46.6,"low":44.4,"open":44.5,"volume":2449100},{"timestamp":1470231000,"date":"2016-08-03","index":462,"close":47.69,"high":49.11,"low":45.25,"open":46.14,"volume":2338000},{"timestamp":1470317400,"date":"2016-08-04","index":463,"close":47.55,"high":49.34,"low":46.78,"open":47.46,"volume":1105000},{"timestamp":1470403800,"date":"2016-08-05","index":464,"close":48.03,"high":48.83,"low":47.37,"open":48.3,"volume":1103100},{"timestamp":1470663000,"date":"2016-08-08","index":465,"close":48.25,"high":48.44,"low":47.2,"open":48.08,"volume":2068600}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":466,"close":38.8,"high":43.23,"low":38.5,"open":42.08,"volume":13282400},{"timestamp":1470835800,"date":"2016-08-10","index":467,"close":37.72,"high":38.45,"low":35.82,"open":38.4,"volume":7979900},{"timestamp":1470922200,"date":"2016-08-11","index":468,"close":38.18,"high":38.62,"low":37.05,"open":38.41,"volume":2525500},{"timestamp":1471008600,"date":"2016-08-12","index":469,"close":38.99,"high":39.08,"low":37.55,"open":38.18,"volume":1596200},{"timestamp":1471267800,"date":"2016-08-15","index":470,"close":39,"high":39.93,"low":38.69,"open":39.06,"volume":1563400},{"timestamp":1471354200,"date":"2016-08-16","index":471,"close":38.05,"high":39.34,"low":37.93,"open":38.71,"volume":941300},{"timestamp":1471440600,"date":"2016-08-17","index":472,"close":37.39,"high":38.25,"low":37.16,"open":37.84,"volume":927800},{"timestamp":1471527000,"date":"2016-08-18","index":473,"close":37.88,"high":38.58,"low":37.25,"open":37.44,"volume":742500},{"timestamp":1471613400,"date":"2016-08-19","index":474,"close":38.23,"high":39.25,"low":37.75,"open":37.91,"volume":1008800},{"timestamp":1471872600,"date":"2016-08-22","index":475,"close":37.89,"high":38.64,"low":37.48,"open":38.1,"volume":950900},{"timestamp":1471959000,"date":"2016-08-23","index":476,"close":38.11,"high":38.87,"low":37.95,"open":38.2,"volume":884600}]},{"date":"2016-05-09","estimated":-0.32,"reported":-0.36,"pre":[{"timestamp":1461331800,"date":"2016-04-22","index":391,"close":40.56,"high":41.58,"low":40,"open":40.55,"volume":566000},{"timestamp":1461591000,"date":"2016-04-25","index":392,"close":39.18,"high":41.06,"low":38.84,"open":40.25,"volume":999800},{"timestamp":1461677400,"date":"2016-04-26","index":393,"close":38.54,"high":39.76,"low":37.93,"open":39.35,"volume":982700},{"timestamp":1461763800,"date":"2016-04-27","index":394,"close":38.96,"high":39.35,"low":38,"open":38.77,"volume":724300},{"timestamp":1461850200,"date":"2016-04-28","index":395,"close":38,"high":39.79,"low":37.7,"open":38.8,"volume":588900},{"timestamp":1461936600,"date":"2016-04-29","index":396,"close":37.75,"high":38.51,"low":37.33,"open":37.91,"volume":716900},{"timestamp":1462195800,"date":"2016-05-02","index":397,"close":35.61,"high":37.95,"low":34.88,"open":37.71,"volume":2105000},{"timestamp":1462282200,"date":"2016-05-03","index":398,"close":36.04,"high":36.44,"low":34.63,"open":35.23,"volume":1208800},{"timestamp":1462368600,"date":"2016-05-04","index":399,"close":35.8,"high":36.33,"low":35.07,"open":35.76,"volume":1010900},{"timestamp":1462455000,"date":"2016-05-05","index":400,"close":36.06,"high":36.96,"low":35.76,"open":36.33,"volume":1123600},{"timestamp":1462541400,"date":"2016-05-06","index":401,"close":35.99,"high":36.39,"low":34.1,"open":35.69,"volume":2024400}],"post":[{"timestamp":1462800600,"date":"2016-05-09","index":402,"close":39.65,"high":40.95,"low":36.82,"open":37.35,"volume":5079400},{"timestamp":1462887000,"date":"2016-05-10","index":403,"close":38.7,"high":39.14,"low":37.5,"open":38.5,"volume":2563600},{"timestamp":1462973400,"date":"2016-05-11","index":404,"close":38.28,"high":38.62,"low":37.35,"open":38.26,"volume":812300},{"timestamp":1463059800,"date":"2016-05-12","index":405,"close":37.84,"high":38.5,"low":37.4,"open":38.1,"volume":891700},{"timestamp":1463146200,"date":"2016-05-13","index":406,"close":38.62,"high":38.75,"low":37.78,"open":37.82,"volume":621900},{"timestamp":1463405400,"date":"2016-05-16","index":407,"close":38.82,"high":38.99,"low":37.51,"open":38.25,"volume":646800},{"timestamp":1463491800,"date":"2016-05-17","index":408,"close":39.83,"high":40.7,"low":38.51,"open":38.68,"volume":1238100},{"timestamp":1463578200,"date":"2016-05-18","index":409,"close":40.13,"high":40.18,"low":39.02,"open":39.53,"volume":787300},{"timestamp":1463664600,"date":"2016-05-19","index":410,"close":40,"high":40.17,"low":39.3,"open":39.3,"volume":684900},{"timestamp":1463751000,"date":"2016-05-20","index":411,"close":40.48,"high":40.97,"low":39.63,"open":40.02,"volume":884300},{"timestamp":1464010200,"date":"2016-05-23","index":412,"close":40.89,"high":41.33,"low":40.14,"open":40.22,"volume":824400}]},{"date":"2016-02-25","estimated":-0.14,"reported":-0.07,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":340,"close":31.89,"high":34.26,"low":28.85,"open":33.5,"volume":3447100},{"timestamp":1455114600,"date":"2016-02-10","index":341,"close":34.48,"high":34.89,"low":31.92,"open":32.21,"volume":1533200},{"timestamp":1455201000,"date":"2016-02-11","index":342,"close":34.28,"high":34.76,"low":32.67,"open":33.45,"volume":720300},{"timestamp":1455287400,"date":"2016-02-12","index":343,"close":35.91,"high":36.08,"low":34.3,"open":34.47,"volume":744100},{"timestamp":1455633000,"date":"2016-02-16","index":344,"close":38.57,"high":39,"low":36.18,"open":36.8,"volume":1298700},{"timestamp":1455719400,"date":"2016-02-17","index":345,"close":39.31,"high":40.1,"low":37.46,"open":39,"volume":1211200},{"timestamp":1455805800,"date":"2016-02-18","index":346,"close":38.33,"high":39.81,"low":37.85,"open":39.7,"volume":800200},{"timestamp":1455892200,"date":"2016-02-19","index":347,"close":39.56,"high":40.2,"low":37.72,"open":38.29,"volume":666200},{"timestamp":1456151400,"date":"2016-02-22","index":348,"close":40.14,"high":41.72,"low":39.05,"open":40.89,"volume":1129400},{"timestamp":1456237800,"date":"2016-02-23","index":349,"close":40.91,"high":41.33,"low":38.87,"open":40.3,"volume":910100},{"timestamp":1456324200,"date":"2016-02-24","index":350,"close":40.47,"high":41.96,"low":38.22,"open":40.13,"volume":2045500}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":351,"close":44.77,"high":46.96,"low":38.83,"open":41.74,"volume":5083500},{"timestamp":1456497000,"date":"2016-02-26","index":352,"close":41.29,"high":44.88,"low":41.22,"open":44.66,"volume":1994600},{"timestamp":1456756200,"date":"2016-02-29","index":353,"close":38.97,"high":41.36,"low":38.81,"open":40.93,"volume":1022700},{"timestamp":1456842600,"date":"2016-03-01","index":354,"close":40.23,"high":40.68,"low":39.12,"open":39.5,"volume":1172500},{"timestamp":1456929000,"date":"2016-03-02","index":355,"close":43.95,"high":43.99,"low":39.8,"open":39.9,"volume":1796500},{"timestamp":1457015400,"date":"2016-03-03","index":356,"close":45.43,"high":46.79,"low":42.69,"open":43.04,"volume":1573900},{"timestamp":1457101800,"date":"2016-03-04","index":357,"close":44.73,"high":46.22,"low":43.52,"open":44.85,"volume":982000},{"timestamp":1457361000,"date":"2016-03-07","index":358,"close":44.09,"high":44.92,"low":43.38,"open":43.95,"volume":916100},{"timestamp":1457447400,"date":"2016-03-08","index":359,"close":43.75,"high":45.84,"low":43.4,"open":44.59,"volume":679900},{"timestamp":1457533800,"date":"2016-03-09","index":360,"close":43.63,"high":44.19,"low":42.03,"open":43.95,"volume":801000},{"timestamp":1457620200,"date":"2016-03-10","index":361,"close":43.8,"high":44.26,"low":42.83,"open":43.42,"volume":691100}]},{"date":"2015-11-10","estimated":-0.24,"reported":-0.13,"pre":[{"timestamp":1445866200,"date":"2015-10-26","index":268,"close":40.79,"high":41.5,"low":40.05,"open":41,"volume":539500},{"timestamp":1445952600,"date":"2015-10-27","index":269,"close":41.65,"high":41.79,"low":40.11,"open":40.76,"volume":697300},{"timestamp":1446039000,"date":"2015-10-28","index":270,"close":43.13,"high":43.45,"low":41.21,"open":41.65,"volume":540700},{"timestamp":1446125400,"date":"2015-10-29","index":271,"close":42.94,"high":45.6,"low":42.22,"open":44,"volume":1158100},{"timestamp":1446211800,"date":"2015-10-30","index":272,"close":42.27,"high":42.8,"low":41.72,"open":42.55,"volume":607400},{"timestamp":1446474600,"date":"2015-11-02","index":273,"close":43.6,"high":44.3,"low":40.09,"open":41.32,"volume":886900},{"timestamp":1446561000,"date":"2015-11-03","index":274,"close":45.14,"high":46.95,"low":43.3,"open":43.49,"volume":1214200},{"timestamp":1446647400,"date":"2015-11-04","index":275,"close":44.51,"high":46.1,"low":43.91,"open":44.93,"volume":723600},{"timestamp":1446733800,"date":"2015-11-05","index":276,"close":43.33,"high":44.82,"low":43.25,"open":44.71,"volume":784900},{"timestamp":1446820200,"date":"2015-11-06","index":277,"close":44.12,"high":45.1,"low":41.79,"open":43.12,"volume":1154200},{"timestamp":1447079400,"date":"2015-11-09","index":278,"close":45.84,"high":46.39,"low":43.54,"open":44.43,"volume":2604200}],"post":[{"timestamp":1447165800,"date":"2015-11-10","index":279,"close":39.43,"high":47.17,"low":38.6,"open":46,"volume":7939300},{"timestamp":1447252200,"date":"2015-11-11","index":280,"close":41.57,"high":42.77,"low":40.47,"open":41.96,"volume":3137000},{"timestamp":1447338600,"date":"2015-11-12","index":281,"close":38.91,"high":41.73,"low":38.52,"open":41.5,"volume":1831200},{"timestamp":1447425000,"date":"2015-11-13","index":282,"close":36.52,"high":39.38,"low":36.2,"open":38.82,"volume":1668500},{"timestamp":1447684200,"date":"2015-11-16","index":283,"close":37.28,"high":38.75,"low":35.33,"open":36.11,"volume":1358000},{"timestamp":1447770600,"date":"2015-11-17","index":284,"close":35.8,"high":37.72,"low":35.55,"open":37.45,"volume":1997500},{"timestamp":1447857000,"date":"2015-11-18","index":285,"close":35.78,"high":36.07,"low":34.15,"open":35.71,"volume":1434800},{"timestamp":1447943400,"date":"2015-11-19","index":286,"close":35.51,"high":36.99,"low":34.46,"open":35.3,"volume":828000},{"timestamp":1448029800,"date":"2015-11-20","index":287,"close":37.28,"high":37.4,"low":36.07,"open":36.23,"volume":936700},{"timestamp":1448289000,"date":"2015-11-23","index":288,"close":39.69,"high":40.13,"low":37.04,"open":37.8,"volume":1301000},{"timestamp":1448375400,"date":"2015-11-24","index":289,"close":38.12,"high":39.21,"low":37.72,"open":39.1,"volume":836300}]},{"date":"2015-08-12","estimated":-0.29,"reported":-0.15,"pre":[{"timestamp":1438090200,"date":"2015-07-28","index":205,"close":37.86,"high":37.87,"low":36.4,"open":37.36,"volume":482800},{"timestamp":1438176600,"date":"2015-07-29","index":206,"close":37.74,"high":38.08,"low":36.01,"open":37.27,"volume":443300},{"timestamp":1438263000,"date":"2015-07-30","index":207,"close":37.09,"high":38.03,"low":36.14,"open":37.89,"volume":291200},{"timestamp":1438349400,"date":"2015-07-31","index":208,"close":37.31,"high":40,"low":37.16,"open":37.6,"volume":559100},{"timestamp":1438608600,"date":"2015-08-03","index":209,"close":36.76,"high":37.7,"low":36.03,"open":37.25,"volume":582600},{"timestamp":1438695000,"date":"2015-08-04","index":210,"close":38.78,"high":39.5,"low":36.58,"open":36.58,"volume":1002000},{"timestamp":1438781400,"date":"2015-08-05","index":211,"close":39.57,"high":40.51,"low":38.95,"open":38.95,"volume":470400},{"timestamp":1438867800,"date":"2015-08-06","index":212,"close":37.15,"high":39.71,"low":37.08,"open":39.51,"volume":697000},{"timestamp":1438954200,"date":"2015-08-07","index":213,"close":36.52,"high":36.97,"low":35.94,"open":36.45,"volume":758800},{"timestamp":1439213400,"date":"2015-08-10","index":214,"close":38.13,"high":39.11,"low":36.5,"open":36.5,"volume":1566200},{"timestamp":1439299800,"date":"2015-08-11","index":215,"close":38.17,"high":39.4,"low":37.7,"open":37.7,"volume":1596300}],"post":[{"timestamp":1439386200,"date":"2015-08-12","index":216,"close":48.95,"high":50.62,"low":43.3,"open":44.6,"volume":7211200},{"timestamp":1439472600,"date":"2015-08-13","index":217,"close":53.58,"high":56.84,"low":49.07,"open":49.83,"volume":6591300},{"timestamp":1439559000,"date":"2015-08-14","index":218,"close":49.53,"high":54.85,"low":48.63,"open":51.96,"volume":3533200},{"timestamp":1439818200,"date":"2015-08-17","index":219,"close":50.39,"high":50.83,"low":48.51,"open":49.2,"volume":1819000},{"timestamp":1439904600,"date":"2015-08-18","index":220,"close":45.11,"high":49.95,"low":44.62,"open":49.16,"volume":5630300},{"timestamp":1439991000,"date":"2015-08-19","index":221,"close":43.89,"high":45.8,"low":43.57,"open":45.36,"volume":1997600},{"timestamp":1440077400,"date":"2015-08-20","index":222,"close":43.22,"high":46.86,"low":42.71,"open":43.5,"volume":1496500},{"timestamp":1440163800,"date":"2015-08-21","index":223,"close":43.83,"high":44.83,"low":41.62,"open":42.58,"volume":1329500},{"timestamp":1440423000,"date":"2015-08-24","index":224,"close":40.97,"high":42.98,"low":38.34,"open":38.91,"volume":1471400},{"timestamp":1440509400,"date":"2015-08-25","index":225,"close":42.32,"high":43.89,"low":42,"open":42.07,"volume":1449000},{"timestamp":1440595800,"date":"2015-08-26","index":226,"close":43.05,"high":43.73,"low":39.79,"open":43.25,"volume":1255900}]},{"date":"2015-05-11","estimated":-0.24,"reported":-0.23,"pre":[{"timestamp":1429882200,"date":"2015-04-24","index":140,"close":32.74,"high":34,"low":32.52,"open":33,"volume":487700},{"timestamp":1430141400,"date":"2015-04-27","index":141,"close":33.84,"high":34,"low":32.5,"open":32.5,"volume":656300},{"timestamp":1430227800,"date":"2015-04-28","index":142,"close":32.96,"high":34.95,"low":32.63,"open":34.05,"volume":816200},{"timestamp":1430314200,"date":"2015-04-29","index":143,"close":33.1,"high":33.16,"low":32.12,"open":32.77,"volume":542100},{"timestamp":1430400600,"date":"2015-04-30","index":144,"close":32.12,"high":33.88,"low":31.94,"open":32.4,"volume":697100},{"timestamp":1430487000,"date":"2015-05-01","index":145,"close":30.03,"high":32.07,"low":29.69,"open":31.5,"volume":1304900},{"timestamp":1430746200,"date":"2015-05-04","index":146,"close":29.56,"high":29.9,"low":28.68,"open":29.25,"volume":970000},{"timestamp":1430832600,"date":"2015-05-05","index":147,"close":29.33,"high":30.06,"low":29.09,"open":29.42,"volume":314100},{"timestamp":1430919000,"date":"2015-05-06","index":148,"close":27.76,"high":29.56,"low":27.39,"open":29.29,"volume":1089800},{"timestamp":1431005400,"date":"2015-05-07","index":149,"close":28.55,"high":28.8,"low":27.36,"open":27.36,"volume":682600},{"timestamp":1431091800,"date":"2015-05-08","index":150,"close":30.78,"high":31.24,"low":27.97,"open":28.55,"volume":2409300}],"post":[{"timestamp":1431351000,"date":"2015-05-11","index":151,"close":30.01,"high":34.69,"low":29.21,"open":32.92,"volume":4248800},{"timestamp":1431437400,"date":"2015-05-12","index":152,"close":29.99,"high":30.3,"low":28.84,"open":29.65,"volume":1690900},{"timestamp":1431523800,"date":"2015-05-13","index":153,"close":28.8,"high":30.8,"low":28.7,"open":29.15,"volume":989200},{"timestamp":1431610200,"date":"2015-05-14","index":154,"close":28.51,"high":29.69,"low":28.39,"open":28.68,"volume":769400},{"timestamp":1431696600,"date":"2015-05-15","index":155,"close":29.05,"high":29.47,"low":28.4,"open":28.46,"volume":1107500},{"timestamp":1431955800,"date":"2015-05-18","index":156,"close":28.32,"high":29.14,"low":27.58,"open":29.13,"volume":925800},{"timestamp":1432042200,"date":"2015-05-19","index":157,"close":28.65,"high":29.31,"low":28.31,"open":28.31,"volume":531800},{"timestamp":1432128600,"date":"2015-05-20","index":158,"close":28.34,"high":28.62,"low":27.85,"open":28.62,"volume":841600},{"timestamp":1432215000,"date":"2015-05-21","index":159,"close":29.95,"high":30.5,"low":28.45,"open":28.45,"volume":1405800},{"timestamp":1432301400,"date":"2015-05-22","index":160,"close":30.89,"high":31.21,"low":30.14,"open":30.14,"volume":551300},{"timestamp":1432647000,"date":"2015-05-26","index":161,"close":29.65,"high":30.92,"low":29.3,"open":30.7,"volume":599400}]},{"date":"2015-03-04","estimated":-0.28,"reported":-0.18,"pre":[{"timestamp":1424183400,"date":"2015-02-17","index":93,"close":22.18,"high":22.22,"low":20.94,"open":22.02,"volume":575600},{"timestamp":1424269800,"date":"2015-02-18","index":94,"close":22.28,"high":22.45,"low":21.62,"open":22.12,"volume":401100},{"timestamp":1424356200,"date":"2015-02-19","index":95,"close":23.45,"high":23.59,"low":21.95,"open":22.3,"volume":682500},{"timestamp":1424442600,"date":"2015-02-20","index":96,"close":24.53,"high":24.66,"low":22.86,"open":23.5,"volume":1025000},{"timestamp":1424701800,"date":"2015-02-23","index":97,"close":24.43,"high":24.93,"low":23.3,"open":24.6,"volume":1086000},{"timestamp":1424788200,"date":"2015-02-24","index":98,"close":24.12,"high":25.21,"low":23.91,"open":24.5,"volume":359100},{"timestamp":1424874600,"date":"2015-02-25","index":99,"close":23.67,"high":24.12,"low":23.4,"open":24.04,"volume":447500},{"timestamp":1424961000,"date":"2015-02-26","index":100,"close":23.5,"high":23.83,"low":23.3,"open":23.58,"volume":384300},{"timestamp":1425047400,"date":"2015-02-27","index":101,"close":23.35,"high":23.93,"low":23.21,"open":23.47,"volume":345300},{"timestamp":1425306600,"date":"2015-03-02","index":102,"close":23.56,"high":23.78,"low":21.93,"open":23.35,"volume":769400},{"timestamp":1425393000,"date":"2015-03-03","index":103,"close":25.25,"high":25.48,"low":23.25,"open":23.54,"volume":1706400}],"post":[{"timestamp":1425479400,"date":"2015-03-04","index":104,"close":28.9,"high":30.5,"low":28.12,"open":30.5,"volume":5394600},{"timestamp":1425565800,"date":"2015-03-05","index":105,"close":27.78,"high":29.9,"low":26.84,"open":29.7,"volume":1372900},{"timestamp":1425652200,"date":"2015-03-06","index":106,"close":28.81,"high":29.94,"low":27.5,"open":27.52,"volume":1679600},{"timestamp":1425907800,"date":"2015-03-09","index":107,"close":29.04,"high":29.36,"low":28.48,"open":28.79,"volume":579600},{"timestamp":1425994200,"date":"2015-03-10","index":108,"close":28.26,"high":29,"low":27.97,"open":28.75,"volume":620100},{"timestamp":1426080600,"date":"2015-03-11","index":109,"close":28.57,"high":28.85,"low":27.83,"open":27.98,"volume":539100},{"timestamp":1426167000,"date":"2015-03-12","index":110,"close":29.87,"high":29.9,"low":28.57,"open":28.69,"volume":598200},{"timestamp":1426253400,"date":"2015-03-13","index":111,"close":32.45,"high":34,"low":29.54,"open":29.96,"volume":2756000},{"timestamp":1426512600,"date":"2015-03-16","index":112,"close":32.48,"high":34.1,"low":31.87,"open":32.55,"volume":1161100},{"timestamp":1426599000,"date":"2015-03-17","index":113,"close":30.85,"high":32.49,"low":30.62,"open":32.35,"volume":630700},{"timestamp":1426685400,"date":"2015-03-18","index":114,"close":31.26,"high":31.38,"low":30.28,"open":30.86,"volume":589700}]},{"date":"2014-11-10","estimated":-0.38,"reported":-0.29,"pre":[{"timestamp":1414157400,"date":"2014-10-24","index":16,"close":25.16,"high":26.28,"low":23.9,"open":26.06,"volume":1005900},{"timestamp":1414416600,"date":"2014-10-27","index":17,"close":26.05,"high":26.9,"low":25.6,"open":26.29,"volume":1538900},{"timestamp":1414503000,"date":"2014-10-28","index":18,"close":25.69,"high":26.4,"low":25.27,"open":26.3,"volume":378800},{"timestamp":1414589400,"date":"2014-10-29","index":19,"close":25.06,"high":26.86,"low":25,"open":26.62,"volume":341500},{"timestamp":1414675800,"date":"2014-10-30","index":20,"close":24.4,"high":25.83,"low":23.78,"open":24.85,"volume":758400},{"timestamp":1414762200,"date":"2014-10-31","index":21,"close":25.1,"high":25.43,"low":24.55,"open":24.92,"volume":827100},{"timestamp":1415025000,"date":"2014-11-03","index":22,"close":25.72,"high":26.05,"low":25,"open":25.15,"volume":1020700},{"timestamp":1415111400,"date":"2014-11-04","index":23,"close":26.03,"high":26.44,"low":25.25,"open":25.69,"volume":387500},{"timestamp":1415197800,"date":"2014-11-05","index":24,"close":25.44,"high":26.3,"low":25.14,"open":26.04,"volume":420500},{"timestamp":1415284200,"date":"2014-11-06","index":25,"close":25.7,"high":26.09,"low":25.2,"open":25.62,"volume":313700},{"timestamp":1415370600,"date":"2014-11-07","index":26,"close":26.01,"high":27.45,"low":25.62,"open":25.67,"volume":451500}],"post":[{"timestamp":1415629800,"date":"2014-11-10","index":27,"close":28.1,"high":28.12,"low":25.77,"open":26,"volume":616300},{"timestamp":1415716200,"date":"2014-11-11","index":28,"close":23.66,"high":27.27,"low":23.51,"open":27,"volume":2331500},{"timestamp":1415802600,"date":"2014-11-12","index":29,"close":21.31,"high":23.84,"low":20.91,"open":23.51,"volume":1659900},{"timestamp":1415889000,"date":"2014-11-13","index":30,"close":22.01,"high":22.74,"low":21.49,"open":21.57,"volume":1143900},{"timestamp":1415975400,"date":"2014-11-14","index":31,"close":21.57,"high":22.75,"low":21.5,"open":21.66,"volume":826300},{"timestamp":1416234600,"date":"2014-11-17","index":32,"close":21.57,"high":22.29,"low":21.42,"open":21.6,"volume":554100},{"timestamp":1416321000,"date":"2014-11-18","index":33,"close":22.08,"high":22.25,"low":21.4,"open":21.83,"volume":483800},{"timestamp":1416407400,"date":"2014-11-19","index":34,"close":22.29,"high":22.74,"low":21.69,"open":22.12,"volume":713500},{"timestamp":1416493800,"date":"2014-11-20","index":35,"close":23,"high":23.1,"low":22,"open":22.08,"volume":457400},{"timestamp":1416580200,"date":"2014-11-21","index":36,"close":22.28,"high":23.15,"low":22.25,"open":22.74,"volume":654100},{"timestamp":1416839400,"date":"2014-11-24","index":37,"close":23,"high":23.1,"low":22.22,"open":22.25,"volume":189800}]}] +[{"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":"2024-11-01","estimated":0.15,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2462,"close":54.04,"high":57.31,"low":52.98,"open":55.45,"volume":3820600},{"timestamp":1721309400,"date":"2024-07-18","index":2463,"close":52.02,"high":57.01,"low":51.83,"open":55,"volume":5004200},{"timestamp":1721395800,"date":"2024-07-19","index":2464,"close":51.37,"high":52.9,"low":51.02,"open":51.77,"volume":2867700},{"timestamp":1721655000,"date":"2024-07-22","index":2465,"close":51.14,"high":53.12,"low":50.53,"open":52.13,"volume":3034100},{"timestamp":1721741400,"date":"2024-07-23","index":2466,"close":52.62,"high":53.38,"low":50.74,"open":50.96,"volume":4452300},{"timestamp":1721827800,"date":"2024-07-24","index":2467,"close":48.04,"high":52.07,"low":47.93,"open":51.5,"volume":4812200},{"timestamp":1721914200,"date":"2024-07-25","index":2468,"close":49.12,"high":50.85,"low":47.25,"open":47.58,"volume":4884800},{"timestamp":1722000600,"date":"2024-07-26","index":2469,"close":53.02,"high":53.78,"low":50.13,"open":50.13,"volume":5022500},{"timestamp":1722259800,"date":"2024-07-29","index":2470,"close":54,"high":54.89,"low":52.6,"open":53.83,"volume":5698200},{"timestamp":1722346200,"date":"2024-07-30","index":2471,"close":54.05,"high":55.22,"low":52.4,"open":54.88,"volume":4581000},{"timestamp":1722432600,"date":"2024-07-31","index":2472,"close":54.43,"high":55.69,"low":53.32,"open":54.49,"volume":4912900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2473,"close":50.01,"high":54.92,"low":48.28,"open":49.88,"volume":12448900},{"timestamp":1722605400,"date":"2024-08-02","index":2474,"close":47.77,"high":49.22,"low":46.79,"open":48.29,"volume":5973400},{"timestamp":1722864600,"date":"2024-08-05","index":2475,"close":44.38,"high":47.62,"low":44.05,"open":45.44,"volume":6190000},{"timestamp":1722951000,"date":"2024-08-06","index":2476,"close":43.55,"high":44.69,"low":43.24,"open":44.19,"volume":4537400},{"timestamp":1723037400,"date":"2024-08-07","index":2477,"close":40.43,"high":44.9,"low":40.39,"open":44.9,"volume":5341600},{"timestamp":1723123800,"date":"2024-08-08","index":2478,"close":41.11,"high":41.81,"low":40,"open":40.09,"volume":3892200},{"timestamp":1723210200,"date":"2024-08-09","index":2479,"close":39.49,"high":41.25,"low":39.47,"open":40.87,"volume":4139200},{"timestamp":1723469400,"date":"2024-08-12","index":2480,"close":38.21,"high":39.89,"low":38.02,"open":39.33,"volume":4795900},{"timestamp":1723555800,"date":"2024-08-13","index":2481,"close":42.11,"high":42.68,"low":38.4,"open":38.58,"volume":5671100},{"timestamp":1723642200,"date":"2024-08-14","index":2482,"close":40.19,"high":42.6,"low":40.17,"open":42.6,"volume":4149300},{"timestamp":1723728600,"date":"2024-08-15","index":2483,"close":44.15,"high":44.65,"low":42.24,"open":42.26,"volume":5699600}]},{"date":"2024-05-02","estimated":-0.44,"reported":-0.32,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":2400,"close":54.75,"high":56.92,"low":54.45,"open":55.77,"volume":3699300},{"timestamp":1713447000,"date":"2024-04-18","index":2401,"close":54.74,"high":56.99,"low":54.52,"open":54.6,"volume":3118300},{"timestamp":1713533400,"date":"2024-04-19","index":2402,"close":53.68,"high":54.65,"low":52.7,"open":54.15,"volume":3211600},{"timestamp":1713792600,"date":"2024-04-22","index":2403,"close":54.73,"high":55.52,"low":52.94,"open":54.4,"volume":4090400},{"timestamp":1713879000,"date":"2024-04-23","index":2404,"close":57.75,"high":58.4,"low":54.55,"open":54.55,"volume":3752400},{"timestamp":1713965400,"date":"2024-04-24","index":2405,"close":52.92,"high":58.33,"low":52.29,"open":57.19,"volume":6794400},{"timestamp":1714051800,"date":"2024-04-25","index":2406,"close":50.95,"high":52.38,"low":50.56,"open":50.76,"volume":3948600},{"timestamp":1714138200,"date":"2024-04-26","index":2407,"close":52.01,"high":52.51,"low":49.25,"open":50.58,"volume":3781200},{"timestamp":1714397400,"date":"2024-04-29","index":2408,"close":51.17,"high":52.59,"low":51.02,"open":51.91,"volume":4546400},{"timestamp":1714483800,"date":"2024-04-30","index":2409,"close":50.15,"high":52.92,"low":50.1,"open":52.13,"volume":4950900},{"timestamp":1714570200,"date":"2024-05-01","index":2410,"close":50.53,"high":53.37,"low":49.48,"open":50.32,"volume":7010800}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":2411,"close":58.64,"high":60,"low":55.32,"open":60,"volume":14143800},{"timestamp":1714743000,"date":"2024-05-03","index":2412,"close":63.59,"high":63.64,"low":60.32,"open":61.73,"volume":8825400},{"timestamp":1715002200,"date":"2024-05-06","index":2413,"close":68.44,"high":68.64,"low":63.15,"open":64,"volume":7102000},{"timestamp":1715088600,"date":"2024-05-07","index":2414,"close":69.55,"high":69.68,"low":66.47,"open":68.4,"volume":5803800},{"timestamp":1715175000,"date":"2024-05-08","index":2415,"close":68.21,"high":68.35,"low":65.76,"open":67.95,"volume":4354700},{"timestamp":1715261400,"date":"2024-05-09","index":2416,"close":72.94,"high":73.47,"low":67.96,"open":68.53,"volume":5340100},{"timestamp":1715347800,"date":"2024-05-10","index":2417,"close":70.72,"high":73.37,"low":69.62,"open":73.17,"volume":4104100},{"timestamp":1715607000,"date":"2024-05-13","index":2418,"close":71.37,"high":76.18,"low":71.28,"open":72.97,"volume":6033400},{"timestamp":1715693400,"date":"2024-05-14","index":2419,"close":71.28,"high":74.42,"low":71.14,"open":72.75,"volume":4365800},{"timestamp":1715779800,"date":"2024-05-15","index":2420,"close":71.06,"high":74.49,"low":70.89,"open":73.99,"volume":3553200},{"timestamp":1715866200,"date":"2024-05-16","index":2421,"close":68.67,"high":71.15,"low":68.24,"open":71.02,"volume":3425400}]},{"date":"2024-02-22","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":2351,"close":50.66,"high":50.68,"low":48.15,"open":48.83,"volume":3189700},{"timestamp":1707316200,"date":"2024-02-07","index":2352,"close":49.73,"high":50.15,"low":47.97,"open":50.12,"volume":4223500},{"timestamp":1707402600,"date":"2024-02-08","index":2353,"close":51.59,"high":52.42,"low":48.83,"open":49.09,"volume":3821600},{"timestamp":1707489000,"date":"2024-02-09","index":2354,"close":52.42,"high":52.81,"low":50.96,"open":51.81,"volume":2142600},{"timestamp":1707748200,"date":"2024-02-12","index":2355,"close":54.23,"high":55.3,"low":52.3,"open":52.86,"volume":3930600},{"timestamp":1707834600,"date":"2024-02-13","index":2356,"close":50.41,"high":51.53,"low":49.36,"open":51.29,"volume":4895900},{"timestamp":1707921000,"date":"2024-02-14","index":2357,"close":51.91,"high":52.48,"low":48.75,"open":50.85,"volume":4246200},{"timestamp":1708007400,"date":"2024-02-15","index":2358,"close":52.22,"high":53.07,"low":51.31,"open":52.69,"volume":2727900},{"timestamp":1708093800,"date":"2024-02-16","index":2359,"close":52.01,"high":53.25,"low":49.97,"open":52.86,"volume":3868900},{"timestamp":1708439400,"date":"2024-02-20","index":2360,"close":50.48,"high":51.09,"low":49.29,"open":50.75,"volume":4613700},{"timestamp":1708525800,"date":"2024-02-21","index":2361,"close":48.78,"high":49.4,"low":47.32,"open":48.56,"volume":6173900}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":2362,"close":54.04,"high":54.9,"low":50.09,"open":52.25,"volume":14027800},{"timestamp":1708698600,"date":"2024-02-23","index":2363,"close":52.56,"high":55.16,"low":51.81,"open":52.1,"volume":6673400},{"timestamp":1708957800,"date":"2024-02-26","index":2364,"close":52.49,"high":54.76,"low":51.83,"open":52.02,"volume":3812100},{"timestamp":1709044200,"date":"2024-02-27","index":2365,"close":57.34,"high":57.6,"low":53.61,"open":54.07,"volume":6503900},{"timestamp":1709130600,"date":"2024-02-28","index":2366,"close":57.69,"high":58.85,"low":55.52,"open":55.99,"volume":4886900},{"timestamp":1709217000,"date":"2024-02-29","index":2367,"close":59.6,"high":61.54,"low":58.71,"open":58.87,"volume":5682500},{"timestamp":1709303400,"date":"2024-03-01","index":2368,"close":60.12,"high":60.62,"low":58.59,"open":59.72,"volume":3088300},{"timestamp":1709562600,"date":"2024-03-04","index":2369,"close":61.31,"high":62.69,"low":59.82,"open":60.18,"volume":3573800},{"timestamp":1709649000,"date":"2024-03-05","index":2370,"close":60.32,"high":61.12,"low":59.13,"open":60.09,"volume":2939500},{"timestamp":1709735400,"date":"2024-03-06","index":2371,"close":59.84,"high":61.94,"low":58.41,"open":61.31,"volume":3555500},{"timestamp":1709821800,"date":"2024-03-07","index":2372,"close":59.86,"high":60.77,"low":59.01,"open":60.39,"volume":2312000}]},{"date":"2023-11-01","estimated":-0.48,"reported":-0.13,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":2275,"close":47.17,"high":48.73,"low":46.3,"open":46.9,"volume":3406400},{"timestamp":1697635800,"date":"2023-10-18","index":2276,"close":45.16,"high":47.09,"low":43.94,"open":46.38,"volume":3764400},{"timestamp":1697722200,"date":"2023-10-19","index":2277,"close":43.76,"high":46.2,"low":43.72,"open":46.14,"volume":2532300},{"timestamp":1697808600,"date":"2023-10-20","index":2278,"close":43.87,"high":46.06,"low":43.5,"open":43.65,"volume":3749400},{"timestamp":1698067800,"date":"2023-10-23","index":2279,"close":42.39,"high":43.86,"low":41.74,"open":43.15,"volume":3395900},{"timestamp":1698154200,"date":"2023-10-24","index":2280,"close":43.36,"high":44.98,"low":42.96,"open":43.45,"volume":2828600},{"timestamp":1698240600,"date":"2023-10-25","index":2281,"close":40.33,"high":42.54,"low":40.32,"open":42.05,"volume":4456700},{"timestamp":1698327000,"date":"2023-10-26","index":2282,"close":39.29,"high":40.81,"low":38.37,"open":40.47,"volume":5576600},{"timestamp":1698413400,"date":"2023-10-27","index":2283,"close":40.6,"high":41.43,"low":39.38,"open":39.38,"volume":4475700},{"timestamp":1698672600,"date":"2023-10-30","index":2284,"close":41.88,"high":42.04,"low":39.85,"open":41.38,"volume":3280900},{"timestamp":1698759000,"date":"2023-10-31","index":2285,"close":42.61,"high":42.94,"low":40.28,"open":41.95,"volume":6267000}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":2286,"close":44.38,"high":45.55,"low":40,"open":40.9,"volume":12422100},{"timestamp":1698931800,"date":"2023-11-02","index":2287,"close":46.69,"high":49.28,"low":46.26,"open":46.67,"volume":7195000},{"timestamp":1699018200,"date":"2023-11-03","index":2288,"close":49.62,"high":50.4,"low":47.4,"open":47.75,"volume":5993000},{"timestamp":1699281000,"date":"2023-11-06","index":2289,"close":46.17,"high":50.15,"low":45.69,"open":50,"volume":4972300},{"timestamp":1699367400,"date":"2023-11-07","index":2290,"close":46.32,"high":47.06,"low":44.66,"open":46.29,"volume":3574200},{"timestamp":1699453800,"date":"2023-11-08","index":2291,"close":46.52,"high":47.23,"low":45.14,"open":45.81,"volume":3742100},{"timestamp":1699540200,"date":"2023-11-09","index":2292,"close":42.84,"high":46.95,"low":42.67,"open":46.5,"volume":5273900},{"timestamp":1699626600,"date":"2023-11-10","index":2293,"close":43.22,"high":43.49,"low":41.94,"open":42.54,"volume":2889500},{"timestamp":1699885800,"date":"2023-11-13","index":2294,"close":41.3,"high":42.85,"low":40.98,"open":42.73,"volume":4040400},{"timestamp":1699972200,"date":"2023-11-14","index":2295,"close":45.58,"high":46.53,"low":43.9,"open":44.1,"volume":6155000},{"timestamp":1700058600,"date":"2023-11-15","index":2296,"close":47.59,"high":50.24,"low":45.8,"open":45.89,"volume":6727400}]},{"date":"2023-08-03","estimated":-0.74,"reported":0.21,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2212,"close":71.42,"high":73.74,"low":71.11,"open":73.02,"volume":3975200},{"timestamp":1689859800,"date":"2023-07-20","index":2213,"close":70.78,"high":71.69,"low":69.1,"open":71.07,"volume":3599700},{"timestamp":1689946200,"date":"2023-07-21","index":2214,"close":71.02,"high":73.36,"low":70.51,"open":71.55,"volume":3492600},{"timestamp":1690205400,"date":"2023-07-24","index":2215,"close":69.42,"high":73.3,"low":69.18,"open":71.81,"volume":2817100},{"timestamp":1690291800,"date":"2023-07-25","index":2216,"close":68.72,"high":71,"low":68.23,"open":69.85,"volume":3024300},{"timestamp":1690378200,"date":"2023-07-26","index":2217,"close":68.31,"high":69.73,"low":66.37,"open":68.4,"volume":2973600},{"timestamp":1690464600,"date":"2023-07-27","index":2218,"close":68.73,"high":71.98,"low":67.83,"open":70.92,"volume":3647700},{"timestamp":1690551000,"date":"2023-07-28","index":2219,"close":73.09,"high":74.24,"low":70.49,"open":70.65,"volume":3857700},{"timestamp":1690810200,"date":"2023-07-31","index":2220,"close":77.87,"high":78.11,"low":73.8,"open":75.77,"volume":7035100},{"timestamp":1690896600,"date":"2023-08-01","index":2221,"close":75.9,"high":76.81,"low":73.2,"open":76.32,"volume":5413700},{"timestamp":1690983000,"date":"2023-08-02","index":2222,"close":72.89,"high":74.35,"low":71.46,"open":73.45,"volume":4298600}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2223,"close":84.67,"high":90.71,"low":79.15,"open":82.43,"volume":24525200},{"timestamp":1691155800,"date":"2023-08-04","index":2224,"close":83.09,"high":85.92,"low":81.3,"open":85.65,"volume":6485600},{"timestamp":1691415000,"date":"2023-08-07","index":2225,"close":83.26,"high":85.82,"low":81.6,"open":85.5,"volume":4154400},{"timestamp":1691501400,"date":"2023-08-08","index":2226,"close":81.76,"high":82.98,"low":80.78,"open":81.82,"volume":3457300},{"timestamp":1691587800,"date":"2023-08-09","index":2227,"close":74.67,"high":81.22,"low":74.56,"open":81.03,"volume":4356800},{"timestamp":1691674200,"date":"2023-08-10","index":2228,"close":72.85,"high":77.49,"low":72.42,"open":76.51,"volume":4114000},{"timestamp":1691760600,"date":"2023-08-11","index":2229,"close":75,"high":75.32,"low":71.22,"open":74.5,"volume":4353400},{"timestamp":1692019800,"date":"2023-08-14","index":2230,"close":78.36,"high":78.73,"low":73.79,"open":75,"volume":4715700},{"timestamp":1692106200,"date":"2023-08-15","index":2231,"close":76.81,"high":78.65,"low":75.31,"open":77.49,"volume":2356400},{"timestamp":1692192600,"date":"2023-08-16","index":2232,"close":74.02,"high":76.67,"low":73.86,"open":76.55,"volume":2362100},{"timestamp":1692279000,"date":"2023-08-17","index":2233,"close":70.17,"high":74.88,"low":69.76,"open":74.25,"volume":4200400}]},{"date":"2023-05-04","estimated":-1.69,"reported":-1.13,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":2150,"close":36.57,"high":36.88,"low":34.52,"open":35.14,"volume":3064900},{"timestamp":1681997400,"date":"2023-04-20","index":2151,"close":36.64,"high":37.08,"low":35.41,"open":35.49,"volume":2781400},{"timestamp":1682083800,"date":"2023-04-21","index":2152,"close":36.87,"high":37.11,"low":35.96,"open":36.75,"volume":2397100},{"timestamp":1682343000,"date":"2023-04-24","index":2153,"close":37.02,"high":38.34,"low":35.47,"open":37.06,"volume":3295100},{"timestamp":1682429400,"date":"2023-04-25","index":2154,"close":35.81,"high":37.37,"low":35.78,"open":36.8,"volume":2373400},{"timestamp":1682515800,"date":"2023-04-26","index":2155,"close":35.05,"high":36.79,"low":34.78,"open":36.44,"volume":3289800},{"timestamp":1682602200,"date":"2023-04-27","index":2156,"close":36.48,"high":36.8,"low":35.13,"open":35.86,"volume":3538300},{"timestamp":1682688600,"date":"2023-04-28","index":2157,"close":34.83,"high":36.34,"low":34.72,"open":36.34,"volume":5005600},{"timestamp":1682947800,"date":"2023-05-01","index":2158,"close":32.27,"high":34.64,"low":32.24,"open":34.61,"volume":7399700},{"timestamp":1683034200,"date":"2023-05-02","index":2159,"close":31.64,"high":32.97,"low":29.51,"open":30.74,"volume":8810600},{"timestamp":1683120600,"date":"2023-05-03","index":2160,"close":31.29,"high":32.98,"low":30.7,"open":31.25,"volume":5102000}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2161,"close":36.22,"high":37.8,"low":34.49,"open":35.1,"volume":14353800},{"timestamp":1683293400,"date":"2023-05-05","index":2162,"close":40.19,"high":41.75,"low":36.61,"open":36.72,"volume":9475200},{"timestamp":1683552600,"date":"2023-05-08","index":2163,"close":39.97,"high":40.99,"low":38.55,"open":40.02,"volume":4129600},{"timestamp":1683639000,"date":"2023-05-09","index":2164,"close":36.64,"high":38.78,"low":36.47,"open":37.7,"volume":12425100},{"timestamp":1683725400,"date":"2023-05-10","index":2165,"close":35.86,"high":37.15,"low":34.01,"open":36.74,"volume":13524400},{"timestamp":1683811800,"date":"2023-05-11","index":2166,"close":36.44,"high":36.94,"low":35.53,"open":36,"volume":6532400},{"timestamp":1683898200,"date":"2023-05-12","index":2167,"close":34.76,"high":36.17,"low":33.99,"open":36.17,"volume":5712800},{"timestamp":1684157400,"date":"2023-05-15","index":2168,"close":36.71,"high":37.06,"low":34.4,"open":34.62,"volume":4744300},{"timestamp":1684243800,"date":"2023-05-16","index":2169,"close":35.59,"high":36.17,"low":34.57,"open":36.11,"volume":4065900},{"timestamp":1684330200,"date":"2023-05-17","index":2170,"close":37.14,"high":37.31,"low":34.83,"open":35.66,"volume":4634400},{"timestamp":1684416600,"date":"2023-05-18","index":2171,"close":38.6,"high":38.74,"low":36.76,"open":37.39,"volume":4949000}]},{"date":"2023-02-23","estimated":-1.61,"reported":-1.71,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":2101,"close":63.53,"high":64.5,"low":60.69,"open":64.5,"volume":3614600},{"timestamp":1675866600,"date":"2023-02-08","index":2102,"close":62.46,"high":64.75,"low":61.5,"open":63.25,"volume":2964400},{"timestamp":1675953000,"date":"2023-02-09","index":2103,"close":57.92,"high":64.79,"low":57.9,"open":63.73,"volume":4233800},{"timestamp":1676039400,"date":"2023-02-10","index":2104,"close":52.16,"high":55.83,"low":52.12,"open":55.72,"volume":5640200},{"timestamp":1676298600,"date":"2023-02-13","index":2105,"close":52.58,"high":53.04,"low":49.56,"open":52.02,"volume":4225500},{"timestamp":1676385000,"date":"2023-02-14","index":2106,"close":50.37,"high":53.24,"low":49.01,"open":51.56,"volume":5888600},{"timestamp":1676471400,"date":"2023-02-15","index":2107,"close":55.59,"high":55.77,"low":50.57,"open":51.01,"volume":5202000},{"timestamp":1676557800,"date":"2023-02-16","index":2108,"close":51.05,"high":54.34,"low":51.04,"open":52.75,"volume":3214400},{"timestamp":1676644200,"date":"2023-02-17","index":2109,"close":51.79,"high":52.17,"low":50.2,"open":50.89,"volume":3973600},{"timestamp":1676989800,"date":"2023-02-21","index":2110,"close":47.97,"high":50.87,"low":47.87,"open":49.67,"volume":4003300},{"timestamp":1677076200,"date":"2023-02-22","index":2111,"close":49.81,"high":49.98,"low":48,"open":48.69,"volume":5306700}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":2112,"close":38.33,"high":46.58,"low":34.33,"open":45.61,"volume":27610900},{"timestamp":1677249000,"date":"2023-02-24","index":2113,"close":37.43,"high":38.34,"low":36.05,"open":37.7,"volume":9527100},{"timestamp":1677508200,"date":"2023-02-27","index":2114,"close":39.18,"high":39.32,"low":37.18,"open":37.88,"volume":7042000},{"timestamp":1677594600,"date":"2023-02-28","index":2115,"close":40.49,"high":41.55,"low":38.68,"open":39.12,"volume":6235300},{"timestamp":1677681000,"date":"2023-03-01","index":2116,"close":39.33,"high":40.47,"low":39.16,"open":40.12,"volume":3524300},{"timestamp":1677767400,"date":"2023-03-02","index":2117,"close":38.85,"high":39.63,"low":37.72,"open":38.56,"volume":4316100},{"timestamp":1677853800,"date":"2023-03-03","index":2118,"close":40.52,"high":41.06,"low":39.03,"open":39.14,"volume":3838900},{"timestamp":1678113000,"date":"2023-03-06","index":2119,"close":39.23,"high":41.79,"low":39.12,"open":40.91,"volume":3546200},{"timestamp":1678199400,"date":"2023-03-07","index":2120,"close":39.01,"high":41.35,"low":38.75,"open":39.03,"volume":4489600},{"timestamp":1678285800,"date":"2023-03-08","index":2121,"close":38.57,"high":39.08,"low":37.09,"open":38.51,"volume":3520500},{"timestamp":1678372200,"date":"2023-03-09","index":2122,"close":36.23,"high":39.22,"low":36.1,"open":38.06,"volume":3533200}]},{"date":"2022-11-03","estimated":-2.15,"reported":-2.11,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":2026,"close":31.65,"high":34.44,"low":31.17,"open":33.48,"volume":4602300},{"timestamp":1666272600,"date":"2022-10-20","index":2027,"close":32.15,"high":33.23,"low":31.08,"open":31.7,"volume":2823900},{"timestamp":1666359000,"date":"2022-10-21","index":2028,"close":33.19,"high":33.49,"low":30.85,"open":31.51,"volume":2975300},{"timestamp":1666618200,"date":"2022-10-24","index":2029,"close":32.06,"high":32.83,"low":30.7,"open":32.51,"volume":3115700},{"timestamp":1666704600,"date":"2022-10-25","index":2030,"close":34.52,"high":35.1,"low":32.12,"open":32.12,"volume":3643500},{"timestamp":1666791000,"date":"2022-10-26","index":2031,"close":35.11,"high":37.64,"low":33.6,"open":33.81,"volume":3864400},{"timestamp":1666877400,"date":"2022-10-27","index":2032,"close":35.24,"high":36.4,"low":34.5,"open":35.41,"volume":2691800},{"timestamp":1666963800,"date":"2022-10-28","index":2033,"close":36.21,"high":36.31,"low":32.7,"open":33.44,"volume":3408400},{"timestamp":1667223000,"date":"2022-10-31","index":2034,"close":37.92,"high":38.17,"low":35.77,"open":36.06,"volume":4774100},{"timestamp":1667309400,"date":"2022-11-01","index":2035,"close":37.82,"high":40.62,"low":37.48,"open":39.49,"volume":4030300},{"timestamp":1667395800,"date":"2022-11-02","index":2036,"close":35.6,"high":39.01,"low":35.48,"open":37.66,"volume":4084900}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":2037,"close":37.46,"high":40.24,"low":34.64,"open":35.08,"volume":8087900},{"timestamp":1667568600,"date":"2022-11-04","index":2038,"close":32.74,"high":39.4,"low":31.13,"open":39.33,"volume":6362500},{"timestamp":1667831400,"date":"2022-11-07","index":2039,"close":32.68,"high":33.36,"low":30.95,"open":33.14,"volume":3215200},{"timestamp":1667917800,"date":"2022-11-08","index":2040,"close":31.97,"high":33.19,"low":30.88,"open":32.88,"volume":3102400},{"timestamp":1668004200,"date":"2022-11-09","index":2041,"close":28.75,"high":31.74,"low":28.7,"open":31.74,"volume":3883300},{"timestamp":1668090600,"date":"2022-11-10","index":2042,"close":36.8,"high":38.89,"low":32.5,"open":32.5,"volume":10896000},{"timestamp":1668177000,"date":"2022-11-11","index":2043,"close":41.47,"high":42.85,"low":35.65,"open":36.26,"volume":6537400},{"timestamp":1668436200,"date":"2022-11-14","index":2044,"close":40.55,"high":43.92,"low":39.94,"open":40.68,"volume":6215500},{"timestamp":1668522600,"date":"2022-11-15","index":2045,"close":42.16,"high":43.77,"low":40.84,"open":42.43,"volume":4157300},{"timestamp":1668609000,"date":"2022-11-16","index":2046,"close":37.58,"high":40.29,"low":36.84,"open":39.96,"volume":4648500},{"timestamp":1668695400,"date":"2022-11-17","index":2047,"close":34.1,"high":36.67,"low":33.51,"open":36.36,"volume":5476500}]},{"date":"2022-08-04","estimated":-1.89,"reported":-1.94,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":1962,"close":56.43,"high":57.43,"low":54.17,"open":54.72,"volume":2821000},{"timestamp":1658410200,"date":"2022-07-21","index":1963,"close":57.06,"high":58.55,"low":54.31,"open":55.97,"volume":2961700},{"timestamp":1658496600,"date":"2022-07-22","index":1964,"close":51.75,"high":55.85,"low":51.54,"open":55.61,"volume":2669900},{"timestamp":1658755800,"date":"2022-07-25","index":1965,"close":49.34,"high":51.74,"low":48.89,"open":51.74,"volume":2329600},{"timestamp":1658842200,"date":"2022-07-26","index":1966,"close":45.1,"high":46.94,"low":44.93,"open":46.65,"volume":3963300},{"timestamp":1658928600,"date":"2022-07-27","index":1967,"close":49.94,"high":50.01,"low":45.52,"open":45.58,"volume":3551800},{"timestamp":1659015000,"date":"2022-07-28","index":1968,"close":52.61,"high":52.87,"low":47.19,"open":48.96,"volume":4022700},{"timestamp":1659101400,"date":"2022-07-29","index":1969,"close":53.91,"high":53.98,"low":49.61,"open":52.35,"volume":2960200},{"timestamp":1659360600,"date":"2022-08-01","index":1970,"close":56.82,"high":57.37,"low":52.12,"open":53.5,"volume":2844600},{"timestamp":1659447000,"date":"2022-08-02","index":1971,"close":57.45,"high":59.33,"low":55.36,"open":56.32,"volume":3413300},{"timestamp":1659533400,"date":"2022-08-03","index":1972,"close":64.44,"high":65.97,"low":57.37,"open":58.11,"volume":5541500}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":1973,"close":62.91,"high":68.11,"low":59.28,"open":60.48,"volume":6842400},{"timestamp":1659706200,"date":"2022-08-05","index":1974,"close":62.31,"high":65.05,"low":58.22,"open":61.5,"volume":3841300},{"timestamp":1659965400,"date":"2022-08-08","index":1975,"close":71.85,"high":72.86,"low":64.22,"open":64.36,"volume":5580400},{"timestamp":1660051800,"date":"2022-08-09","index":1976,"close":59.61,"high":70.18,"low":59.31,"open":69.86,"volume":5556400},{"timestamp":1660138200,"date":"2022-08-10","index":1977,"close":65.03,"high":65.1,"low":60.72,"open":63.58,"volume":3545500},{"timestamp":1660224600,"date":"2022-08-11","index":1978,"close":64.52,"high":71.62,"low":64.06,"open":68.02,"volume":4452000},{"timestamp":1660311000,"date":"2022-08-12","index":1979,"close":68.62,"high":68.78,"low":62.82,"open":65.2,"volume":2788200},{"timestamp":1660570200,"date":"2022-08-15","index":1980,"close":68.34,"high":70.4,"low":67.15,"open":68.1,"volume":2137600},{"timestamp":1660656600,"date":"2022-08-16","index":1981,"close":73.54,"high":76.35,"low":65.02,"open":68.4,"volume":5200900},{"timestamp":1660743000,"date":"2022-08-17","index":1982,"close":69.48,"high":72.84,"low":67.43,"open":71.09,"volume":3779100},{"timestamp":1660829400,"date":"2022-08-18","index":1983,"close":71.34,"high":71.83,"low":66.14,"open":69.01,"volume":2913800}]},{"date":"2022-05-05","estimated":-1.56,"reported":-1.96,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1900,"close":97.09,"high":104.29,"low":95.58,"open":102.99,"volume":3133000},{"timestamp":1650547800,"date":"2022-04-21","index":1901,"close":92.72,"high":99.78,"low":92.43,"open":98.29,"volume":3157800},{"timestamp":1650634200,"date":"2022-04-22","index":1902,"close":85.23,"high":93.24,"low":83.76,"open":92.84,"volume":5240700},{"timestamp":1650893400,"date":"2022-04-25","index":1903,"close":83.93,"high":85.28,"low":80.32,"open":84.14,"volume":3482400},{"timestamp":1650979800,"date":"2022-04-26","index":1904,"close":79.24,"high":84,"low":77.58,"open":82.89,"volume":3519500},{"timestamp":1651066200,"date":"2022-04-27","index":1905,"close":76.28,"high":82.16,"low":75.65,"open":79.1,"volume":3488700},{"timestamp":1651152600,"date":"2022-04-28","index":1906,"close":83.39,"high":83.6,"low":75.66,"open":76.96,"volume":4231900},{"timestamp":1651239000,"date":"2022-04-29","index":1907,"close":76.94,"high":83.8,"low":76.62,"open":80.29,"volume":4581100},{"timestamp":1651498200,"date":"2022-05-02","index":1908,"close":87.39,"high":87.88,"low":75.2,"open":76.36,"volume":4651700},{"timestamp":1651584600,"date":"2022-05-03","index":1909,"close":89.85,"high":90.03,"low":85.01,"open":85.51,"volume":2962200},{"timestamp":1651671000,"date":"2022-05-04","index":1910,"close":90.76,"high":91.95,"low":82.21,"open":87.62,"volume":5113300}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1911,"close":67.45,"high":79.21,"low":65.32,"open":77.05,"volume":13634300},{"timestamp":1651843800,"date":"2022-05-06","index":1912,"close":66.17,"high":69.6,"low":56.23,"open":65.71,"volume":8927600},{"timestamp":1652103000,"date":"2022-05-09","index":1913,"close":62.35,"high":68.5,"low":61.43,"open":64.83,"volume":4915700},{"timestamp":1652189400,"date":"2022-05-10","index":1914,"close":58.48,"high":66.51,"low":56.65,"open":63.7,"volume":6218000},{"timestamp":1652275800,"date":"2022-05-11","index":1915,"close":52.61,"high":59.7,"low":52.13,"open":57.63,"volume":5419500},{"timestamp":1652362200,"date":"2022-05-12","index":1916,"close":55.76,"high":58.26,"low":49.54,"open":51.87,"volume":8837100},{"timestamp":1652448600,"date":"2022-05-13","index":1917,"close":57.33,"high":61.11,"low":54.93,"open":57.69,"volume":6668100},{"timestamp":1652707800,"date":"2022-05-16","index":1918,"close":50.81,"high":58.32,"low":50.6,"open":58.32,"volume":4758500},{"timestamp":1652794200,"date":"2022-05-17","index":1919,"close":55.17,"high":55.24,"low":50.61,"open":51.73,"volume":5805500},{"timestamp":1652880600,"date":"2022-05-18","index":1920,"close":47.6,"high":53.17,"low":47.15,"open":52.31,"volume":5900000},{"timestamp":1652967000,"date":"2022-05-19","index":1921,"close":49.72,"high":52.31,"low":47.47,"open":47.47,"volume":4277800}]},{"date":"2022-02-24","estimated":-0.69,"reported":-0.92,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":1851,"close":146.93,"high":149.11,"low":140.62,"open":140.62,"volume":1559000},{"timestamp":1644417000,"date":"2022-02-09","index":1852,"close":151.99,"high":152.27,"low":145.83,"open":148.49,"volume":1250000},{"timestamp":1644503400,"date":"2022-02-10","index":1853,"close":147.77,"high":156.04,"low":146.16,"open":148.12,"volume":1312300},{"timestamp":1644589800,"date":"2022-02-11","index":1854,"close":145.72,"high":150.18,"low":143.62,"open":148.01,"volume":1165400},{"timestamp":1644849000,"date":"2022-02-14","index":1855,"close":142.21,"high":148.18,"low":140.01,"open":143.36,"volume":1641700},{"timestamp":1644935400,"date":"2022-02-15","index":1856,"close":148.39,"high":148.87,"low":140.88,"open":145.06,"volume":1365200},{"timestamp":1645021800,"date":"2022-02-16","index":1857,"close":136.54,"high":145.3,"low":133.4,"open":145.18,"volume":1898800},{"timestamp":1645108200,"date":"2022-02-17","index":1858,"close":130.8,"high":140,"low":129.53,"open":138.55,"volume":1545300},{"timestamp":1645194600,"date":"2022-02-18","index":1859,"close":128.09,"high":133.61,"low":125.31,"open":129.44,"volume":2422100},{"timestamp":1645540200,"date":"2022-02-22","index":1860,"close":122.45,"high":130.43,"low":117.88,"open":125.94,"volume":2623300},{"timestamp":1645626600,"date":"2022-02-23","index":1861,"close":121.32,"high":132.44,"low":119.94,"open":126.62,"volume":3144200}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":1862,"close":127.07,"high":131.26,"low":100.57,"open":100.81,"volume":6258600},{"timestamp":1645799400,"date":"2022-02-25","index":1863,"close":131.19,"high":133.61,"low":121.58,"open":130.87,"volume":3233800},{"timestamp":1646058600,"date":"2022-02-28","index":1864,"close":140.87,"high":142.72,"low":129.15,"open":129.92,"volume":2893100},{"timestamp":1646145000,"date":"2022-03-01","index":1865,"close":132.51,"high":143.4,"low":130.7,"open":141.71,"volume":2117100},{"timestamp":1646231400,"date":"2022-03-02","index":1866,"close":131.01,"high":133.74,"low":126.18,"open":132.77,"volume":1858600},{"timestamp":1646317800,"date":"2022-03-03","index":1867,"close":124.08,"high":132.49,"low":121.38,"open":131.51,"volume":2049900},{"timestamp":1646404200,"date":"2022-03-04","index":1868,"close":124.81,"high":129.35,"low":121.6,"open":125.64,"volume":2211400},{"timestamp":1646663400,"date":"2022-03-07","index":1869,"close":126.23,"high":131.93,"low":123.61,"open":127.21,"volume":2570100},{"timestamp":1646749800,"date":"2022-03-08","index":1870,"close":130.22,"high":137,"low":125.9,"open":127.64,"volume":1984400},{"timestamp":1646836200,"date":"2022-03-09","index":1871,"close":126.71,"high":135.3,"low":124.95,"open":133,"volume":1700900},{"timestamp":1646922600,"date":"2022-03-10","index":1872,"close":120.73,"high":126.85,"low":116.56,"open":126.85,"volume":1735600}]},{"date":"2021-11-04","estimated":null,"reported":0.14,"pre":[],"post":[]},{"date":"2021-08-05","estimated":1.15,"reported":1.89,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1711,"close":292.21,"high":297.61,"low":290.83,"open":296.45,"volume":750000},{"timestamp":1626960600,"date":"2021-07-22","index":1712,"close":288.14,"high":290.89,"low":282.86,"open":290.3,"volume":826600},{"timestamp":1627047000,"date":"2021-07-23","index":1713,"close":285.51,"high":289.29,"low":284.48,"open":288.14,"volume":781300},{"timestamp":1627306200,"date":"2021-07-26","index":1714,"close":284.04,"high":289.55,"low":281.39,"open":284.53,"volume":813700},{"timestamp":1627392600,"date":"2021-07-27","index":1715,"close":274.64,"high":284.75,"low":266.85,"open":284.75,"volume":1204400},{"timestamp":1627479000,"date":"2021-07-28","index":1716,"close":274.41,"high":279.41,"low":271.45,"open":273.84,"volume":931200},{"timestamp":1627565400,"date":"2021-07-29","index":1717,"close":261.95,"high":269.74,"low":257.47,"open":268.46,"volume":2010200},{"timestamp":1627651800,"date":"2021-07-30","index":1718,"close":241.36,"high":254.99,"low":239.32,"open":253,"volume":2971100},{"timestamp":1627911000,"date":"2021-08-02","index":1719,"close":242.37,"high":244.89,"low":234.18,"open":240.67,"volume":2653300},{"timestamp":1627997400,"date":"2021-08-03","index":1720,"close":249.49,"high":250.82,"low":241.07,"open":241.2,"volume":2049000},{"timestamp":1628083800,"date":"2021-08-04","index":1721,"close":251.05,"high":252.8,"low":239.53,"open":250,"volume":2183600}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1722,"close":276.16,"high":285,"low":255,"open":255,"volume":4526400},{"timestamp":1628256600,"date":"2021-08-06","index":1723,"close":263.82,"high":272.36,"low":258.71,"open":270,"volume":1779800},{"timestamp":1628515800,"date":"2021-08-09","index":1724,"close":278.83,"high":281.17,"low":262.13,"open":263.5,"volume":1999200},{"timestamp":1628602200,"date":"2021-08-10","index":1725,"close":285.21,"high":294.48,"low":280.35,"open":280.35,"volume":2326800},{"timestamp":1628688600,"date":"2021-08-11","index":1726,"close":310.08,"high":310.2,"low":287.45,"open":287.87,"volume":3086000},{"timestamp":1628775000,"date":"2021-08-12","index":1727,"close":316.57,"high":317,"low":302.53,"open":307.4,"volume":2186000},{"timestamp":1628861400,"date":"2021-08-13","index":1728,"close":311.88,"high":317.45,"low":304.36,"open":317.45,"volume":1287700},{"timestamp":1629120600,"date":"2021-08-16","index":1729,"close":299.78,"high":309.89,"low":294.47,"open":309.84,"volume":1315000},{"timestamp":1629207000,"date":"2021-08-17","index":1730,"close":298.38,"high":301.46,"low":292.49,"open":295.1,"volume":1242900},{"timestamp":1629293400,"date":"2021-08-18","index":1731,"close":280.5,"high":298.24,"low":280.05,"open":296.28,"volume":1124900},{"timestamp":1629379800,"date":"2021-08-19","index":1732,"close":283.69,"high":284.29,"low":276,"open":278.16,"volume":1118000}]},{"date":"2021-05-06","estimated":0.23,"reported":1,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1648,"close":318.5,"high":322.66,"low":308.14,"open":312.27,"volume":1214900},{"timestamp":1619098200,"date":"2021-04-22","index":1649,"close":307.77,"high":322,"low":305.64,"open":319.1,"volume":1074000},{"timestamp":1619184600,"date":"2021-04-23","index":1650,"close":308.18,"high":311.23,"low":299.39,"open":310.06,"volume":1053900},{"timestamp":1619443800,"date":"2021-04-26","index":1651,"close":308.78,"high":309.79,"low":302.88,"open":309.03,"volume":1004700},{"timestamp":1619530200,"date":"2021-04-27","index":1652,"close":310.26,"high":316.23,"low":306.58,"open":307.68,"volume":847600},{"timestamp":1619616600,"date":"2021-04-28","index":1653,"close":311.04,"high":314.17,"low":303.49,"open":307,"volume":870100},{"timestamp":1619703000,"date":"2021-04-29","index":1654,"close":306.8,"high":320.94,"low":302.07,"open":313.6,"volume":1188600},{"timestamp":1619789400,"date":"2021-04-30","index":1655,"close":295.57,"high":306.98,"low":293.5,"open":303.6,"volume":1610000},{"timestamp":1620048600,"date":"2021-05-03","index":1656,"close":280.18,"high":293.98,"low":277.43,"open":293.8,"volume":2185300},{"timestamp":1620135000,"date":"2021-05-04","index":1657,"close":274.08,"high":278.25,"low":267.85,"open":275.92,"volume":1938800},{"timestamp":1620221400,"date":"2021-05-05","index":1658,"close":270.97,"high":281.47,"low":265.04,"open":277.31,"volume":2059500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1659,"close":286.13,"high":297.85,"low":277.01,"open":288,"volume":4397700},{"timestamp":1620394200,"date":"2021-05-07","index":1660,"close":305.49,"high":307.12,"low":291.46,"open":295.6,"volume":2778600},{"timestamp":1620653400,"date":"2021-05-10","index":1661,"close":321.1,"high":331.51,"low":299.01,"open":300.14,"volume":3098300},{"timestamp":1620739800,"date":"2021-05-11","index":1662,"close":325.94,"high":327.34,"low":308.96,"open":310.86,"volume":1583800},{"timestamp":1620826200,"date":"2021-05-12","index":1663,"close":299.69,"high":324.18,"low":298.19,"open":319,"volume":2256300},{"timestamp":1620912600,"date":"2021-05-13","index":1664,"close":295.27,"high":305.1,"low":286.7,"open":301.19,"volume":1633400},{"timestamp":1620999000,"date":"2021-05-14","index":1665,"close":300,"high":307.89,"low":296,"open":299.54,"volume":1257100},{"timestamp":1621258200,"date":"2021-05-17","index":1666,"close":301.63,"high":307.05,"low":296.99,"open":300.78,"volume":878100},{"timestamp":1621344600,"date":"2021-05-18","index":1667,"close":304.42,"high":312.76,"low":302.5,"open":305,"volume":1501700},{"timestamp":1621431000,"date":"2021-05-19","index":1668,"close":302.47,"high":302.72,"low":296.04,"open":299.8,"volume":823500},{"timestamp":1621517400,"date":"2021-05-20","index":1669,"close":309.89,"high":314,"low":303.8,"open":308.09,"volume":2044400}]},{"date":"2021-02-25","estimated":0.86,"reported":1.24,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1599,"close":286.78,"high":296.02,"low":284.48,"open":285.05,"volume":1492300},{"timestamp":1612967400,"date":"2021-02-10","index":1600,"close":287.02,"high":292.03,"low":277.43,"open":292.03,"volume":1137900},{"timestamp":1613053800,"date":"2021-02-11","index":1601,"close":291.61,"high":304.5,"low":289.11,"open":293.01,"volume":1739300},{"timestamp":1613140200,"date":"2021-02-12","index":1602,"close":292.97,"high":299.26,"low":286.09,"open":289.28,"volume":828000},{"timestamp":1613485800,"date":"2021-02-16","index":1603,"close":277.55,"high":294.77,"low":277.36,"open":294.6,"volume":1330600},{"timestamp":1613572200,"date":"2021-02-17","index":1604,"close":273.26,"high":279.48,"low":268.07,"open":275.51,"volume":1111300},{"timestamp":1613658600,"date":"2021-02-18","index":1605,"close":271.9,"high":280.67,"low":267.91,"open":273.26,"volume":1004700},{"timestamp":1613745000,"date":"2021-02-19","index":1606,"close":292.73,"high":298,"low":272.31,"open":272.31,"volume":2646300},{"timestamp":1614004200,"date":"2021-02-22","index":1607,"close":266.96,"high":285.88,"low":263.21,"open":285.36,"volume":3093500},{"timestamp":1614090600,"date":"2021-02-23","index":1608,"close":262.9,"high":265.64,"low":243.43,"open":260.46,"volume":2380100},{"timestamp":1614177000,"date":"2021-02-24","index":1609,"close":258.13,"high":264.38,"low":251.24,"open":264,"volume":1724100}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1610,"close":258.05,"high":299.42,"low":254.66,"open":266.02,"volume":5948000},{"timestamp":1614349800,"date":"2021-02-26","index":1611,"close":288.98,"high":295.65,"low":270.19,"open":271,"volume":3928300},{"timestamp":1614609000,"date":"2021-03-01","index":1612,"close":335.65,"high":342.99,"low":292.07,"open":293.5,"volume":6508300},{"timestamp":1614695400,"date":"2021-03-02","index":1613,"close":320.07,"high":332.41,"low":315.42,"open":329.17,"volume":2166100},{"timestamp":1614781800,"date":"2021-03-03","index":1614,"close":295.54,"high":320,"low":291.1,"open":316.99,"volume":1738000},{"timestamp":1614868200,"date":"2021-03-04","index":1615,"close":287,"high":296.78,"low":272.2,"open":292.19,"volume":2094900},{"timestamp":1614954600,"date":"2021-03-05","index":1616,"close":295.66,"high":307.29,"low":263.84,"open":289.07,"volume":3576300},{"timestamp":1615213800,"date":"2021-03-08","index":1617,"close":306.56,"high":326.89,"low":297.95,"open":298.01,"volume":2686800},{"timestamp":1615300200,"date":"2021-03-09","index":1618,"close":318.6,"high":322.07,"low":311.09,"open":318,"volume":1617400},{"timestamp":1615386600,"date":"2021-03-10","index":1619,"close":310.01,"high":326.18,"low":307.08,"open":325.89,"volume":1380200},{"timestamp":1615473000,"date":"2021-03-11","index":1620,"close":319.99,"high":324.35,"low":315.33,"open":322.34,"volume":1422700}]},{"date":"2020-11-03","estimated":0.8,"reported":2.3,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1522,"close":299.95,"high":308.77,"low":297.57,"open":300.25,"volume":2036900},{"timestamp":1603200600,"date":"2020-10-20","index":1523,"close":294.54,"high":304.98,"low":293.24,"open":300.95,"volume":1732500},{"timestamp":1603287000,"date":"2020-10-21","index":1524,"close":270.27,"high":297.88,"low":270.23,"open":297.81,"volume":2306400},{"timestamp":1603373400,"date":"2020-10-22","index":1525,"close":265.87,"high":274.46,"low":261.92,"open":270,"volume":2728900},{"timestamp":1603459800,"date":"2020-10-23","index":1526,"close":265.85,"high":270.72,"low":260.76,"open":266.55,"volume":1874100},{"timestamp":1603719000,"date":"2020-10-26","index":1527,"close":271.36,"high":277.91,"low":263.11,"open":264.68,"volume":2187300},{"timestamp":1603805400,"date":"2020-10-27","index":1528,"close":274.34,"high":280.2,"low":271,"open":273.52,"volume":2025400},{"timestamp":1603891800,"date":"2020-10-28","index":1529,"close":282.74,"high":284.97,"low":269.25,"open":271,"volume":2591400},{"timestamp":1603978200,"date":"2020-10-29","index":1530,"close":255.76,"high":284.96,"low":252.81,"open":282.39,"volume":4138600},{"timestamp":1604064600,"date":"2020-10-30","index":1531,"close":248.03,"high":260.83,"low":241.68,"open":253.32,"volume":3079400},{"timestamp":1604327400,"date":"2020-11-02","index":1532,"close":255.64,"high":262,"low":248.41,"open":249.72,"volume":2808600}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1533,"close":274.11,"high":278.5,"low":247.07,"open":261.26,"volume":8715100},{"timestamp":1604500200,"date":"2020-11-04","index":1534,"close":270.15,"high":286.73,"low":265.48,"open":279,"volume":3276400},{"timestamp":1604586600,"date":"2020-11-05","index":1535,"close":297.22,"high":300.31,"low":276,"open":278.49,"volume":3555500},{"timestamp":1604673000,"date":"2020-11-06","index":1536,"close":301.13,"high":304.34,"low":288.61,"open":295,"volume":1853800},{"timestamp":1604932200,"date":"2020-11-09","index":1537,"close":235.33,"high":266.5,"low":235.01,"open":264,"volume":6498900},{"timestamp":1605018600,"date":"2020-11-10","index":1538,"close":242.71,"high":245.52,"low":225.05,"open":240.12,"volume":3765400},{"timestamp":1605105000,"date":"2020-11-11","index":1539,"close":251.74,"high":253.83,"low":245.04,"open":246.18,"volume":1934400},{"timestamp":1605191400,"date":"2020-11-12","index":1540,"close":250.54,"high":261.13,"low":249.34,"open":253.69,"volume":1427800},{"timestamp":1605277800,"date":"2020-11-13","index":1541,"close":235.84,"high":253.23,"low":233.2,"open":250.44,"volume":2734900},{"timestamp":1605537000,"date":"2020-11-16","index":1542,"close":235.41,"high":241,"low":221.09,"open":226.95,"volume":2311200},{"timestamp":1605623400,"date":"2020-11-17","index":1543,"close":239.06,"high":240.63,"low":228.13,"open":237.61,"volume":1394900}]},{"date":"2020-08-05","estimated":1.04,"reported":3.13,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1459,"close":225.65,"high":234.37,"low":223.28,"open":231.5,"volume":1347100},{"timestamp":1595424600,"date":"2020-07-22","index":1460,"close":226,"high":231.15,"low":223.8,"open":228.46,"volume":812200},{"timestamp":1595511000,"date":"2020-07-23","index":1461,"close":218,"high":227.65,"low":213.31,"open":225.46,"volume":1120100},{"timestamp":1595597400,"date":"2020-07-24","index":1462,"close":222.79,"high":225.29,"low":209.12,"open":214.55,"volume":1290900},{"timestamp":1595856600,"date":"2020-07-27","index":1463,"close":231.41,"high":231.87,"low":220.71,"open":225.15,"volume":1507900},{"timestamp":1595943000,"date":"2020-07-28","index":1464,"close":227,"high":232.36,"low":224.89,"open":229.47,"volume":1203700},{"timestamp":1596029400,"date":"2020-07-29","index":1465,"close":241.85,"high":243.11,"low":233.24,"open":233.63,"volume":1718700},{"timestamp":1596115800,"date":"2020-07-30","index":1466,"close":255.92,"high":256.19,"low":238.56,"open":240.75,"volume":2120800},{"timestamp":1596202200,"date":"2020-07-31","index":1467,"close":266.09,"high":267.43,"low":259.01,"open":260.57,"volume":3042000},{"timestamp":1596461400,"date":"2020-08-03","index":1468,"close":287.28,"high":289.38,"low":272.1,"open":273.17,"volume":2859100},{"timestamp":1596547800,"date":"2020-08-04","index":1469,"close":290.85,"high":294.88,"low":274.64,"open":287.5,"volume":4279000}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1470,"close":301.4,"high":304.41,"low":280,"open":284.01,"volume":5131400},{"timestamp":1596720600,"date":"2020-08-06","index":1471,"close":312.7,"high":316.67,"low":298.33,"open":303,"volume":2991000},{"timestamp":1596807000,"date":"2020-08-07","index":1472,"close":309.68,"high":323.15,"low":300.77,"open":309.19,"volume":3172100},{"timestamp":1597066200,"date":"2020-08-10","index":1473,"close":298,"high":313.66,"low":290.01,"open":309.68,"volume":2403400},{"timestamp":1597152600,"date":"2020-08-11","index":1474,"close":309.13,"high":324.81,"low":283.51,"open":293.24,"volume":11085800},{"timestamp":1597239000,"date":"2020-08-12","index":1475,"close":301.74,"high":312.96,"low":293.49,"open":309.87,"volume":4381300},{"timestamp":1597325400,"date":"2020-08-13","index":1476,"close":314.29,"high":320.43,"low":305.01,"open":307.91,"volume":2580300},{"timestamp":1597411800,"date":"2020-08-14","index":1477,"close":309.99,"high":315.97,"low":308,"open":312.16,"volume":1575600},{"timestamp":1597671000,"date":"2020-08-17","index":1478,"close":314.1,"high":318.01,"low":310.7,"open":316.5,"volume":2621500},{"timestamp":1597757400,"date":"2020-08-18","index":1479,"close":326.1,"high":334.21,"low":314.07,"open":314.47,"volume":3290100},{"timestamp":1597843800,"date":"2020-08-19","index":1480,"close":333.01,"high":339.81,"low":325.26,"open":326,"volume":2543500}]},{"date":"2020-05-05","estimated":-2.6,"reported":-2.3,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":1395,"close":100.93,"high":105.19,"low":88.61,"open":89.14,"volume":6892200},{"timestamp":1587475800,"date":"2020-04-21","index":1396,"close":95.84,"high":104.34,"low":94.2,"open":100.04,"volume":4170800},{"timestamp":1587562200,"date":"2020-04-22","index":1397,"close":96.37,"high":100.28,"low":93.11,"open":99.69,"volume":2382300},{"timestamp":1587648600,"date":"2020-04-23","index":1398,"close":104.63,"high":106.53,"low":97.71,"open":97.71,"volume":3683000},{"timestamp":1587735000,"date":"2020-04-24","index":1399,"close":122.41,"high":123.76,"low":107.51,"open":107.77,"volume":8395300},{"timestamp":1587994200,"date":"2020-04-27","index":1400,"close":128.81,"high":134.8,"low":117.24,"open":118.35,"volume":6847300},{"timestamp":1588080600,"date":"2020-04-28","index":1401,"close":123.68,"high":130.33,"low":122.31,"open":130.33,"volume":4776000},{"timestamp":1588167000,"date":"2020-04-29","index":1402,"close":129.94,"high":132.64,"low":122.3,"open":124.06,"volume":2869000},{"timestamp":1588253400,"date":"2020-04-30","index":1403,"close":124.04,"high":132.9,"low":123.93,"open":127.42,"volume":3211500},{"timestamp":1588339800,"date":"2020-05-01","index":1404,"close":122.5,"high":127.48,"low":119.7,"open":120.67,"volume":3723300},{"timestamp":1588599000,"date":"2020-05-04","index":1405,"close":134.11,"high":134.5,"low":122.51,"open":124.7,"volume":4926300}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":1406,"close":165.88,"high":181.39,"low":160.33,"open":175.07,"volume":17695300},{"timestamp":1588771800,"date":"2020-05-06","index":1407,"close":180.81,"high":182.44,"low":163.18,"open":166.2,"volume":7284100},{"timestamp":1588858200,"date":"2020-05-07","index":1408,"close":176.89,"high":182.37,"low":170.92,"open":178.64,"volume":5196800},{"timestamp":1588944600,"date":"2020-05-08","index":1409,"close":188.05,"high":190.96,"low":175.78,"open":179,"volume":5521300},{"timestamp":1589203800,"date":"2020-05-11","index":1410,"close":190.27,"high":192.73,"low":184.05,"open":186.47,"volume":2598400},{"timestamp":1589290200,"date":"2020-05-12","index":1411,"close":183.66,"high":197.06,"low":183.46,"open":192.24,"volume":3203800},{"timestamp":1589376600,"date":"2020-05-13","index":1412,"close":183.58,"high":189.97,"low":175.32,"open":185.12,"volume":3700900},{"timestamp":1589463000,"date":"2020-05-14","index":1413,"close":172.94,"high":180,"low":171.12,"open":177.05,"volume":3931700},{"timestamp":1589549400,"date":"2020-05-15","index":1414,"close":173.1,"high":176,"low":165,"open":166.95,"volume":3641800},{"timestamp":1589808600,"date":"2020-05-18","index":1415,"close":153.84,"high":174.93,"low":150.02,"open":173,"volume":6111500},{"timestamp":1589895000,"date":"2020-05-19","index":1416,"close":161.39,"high":166.99,"low":154.3,"open":156.2,"volume":3726200}]},{"date":"2020-02-28","estimated":-2.65,"reported":-2.8,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":1349,"close":95.68,"high":98.78,"low":95.32,"open":97.97,"volume":1284300},{"timestamp":1581604200,"date":"2020-02-13","index":1350,"close":82.16,"high":94.74,"low":81.95,"open":94.25,"volume":7112300},{"timestamp":1581690600,"date":"2020-02-14","index":1351,"close":82.46,"high":84.09,"low":80.56,"open":83.02,"volume":2913900},{"timestamp":1582036200,"date":"2020-02-18","index":1352,"close":81.55,"high":83.33,"low":80.08,"open":82.15,"volume":2020800},{"timestamp":1582122600,"date":"2020-02-19","index":1353,"close":80.63,"high":81.88,"low":78.75,"open":81.8,"volume":1947500},{"timestamp":1582209000,"date":"2020-02-20","index":1354,"close":82.33,"high":82.39,"low":79.64,"open":80.61,"volume":1941000},{"timestamp":1582295400,"date":"2020-02-21","index":1355,"close":80.14,"high":81.82,"low":78.87,"open":81.46,"volume":2856400},{"timestamp":1582554600,"date":"2020-02-24","index":1356,"close":75.54,"high":76.43,"low":72.03,"open":74.92,"volume":3990300},{"timestamp":1582641000,"date":"2020-02-25","index":1357,"close":71.65,"high":75.49,"low":69.91,"open":75.2,"volume":3065100},{"timestamp":1582727400,"date":"2020-02-26","index":1358,"close":71.15,"high":75.36,"low":70.81,"open":73.14,"volume":2038800},{"timestamp":1582813800,"date":"2020-02-27","index":1359,"close":70.35,"high":74,"low":67.41,"open":69.04,"volume":3570000}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":1360,"close":63.21,"high":63.32,"low":52.41,"open":53.31,"volume":10696100},{"timestamp":1583159400,"date":"2020-03-02","index":1361,"close":61.77,"high":63.3,"low":55.2,"open":62.99,"volume":5417500},{"timestamp":1583245800,"date":"2020-03-03","index":1362,"close":62.2,"high":64.89,"low":59.84,"open":62.26,"volume":3936700},{"timestamp":1583332200,"date":"2020-03-04","index":1363,"close":61.33,"high":63.9,"low":59.58,"open":63.02,"volume":2923500},{"timestamp":1583418600,"date":"2020-03-05","index":1364,"close":60.37,"high":61.43,"low":58.74,"open":59.83,"volume":3393200},{"timestamp":1583505000,"date":"2020-03-06","index":1365,"close":58.67,"high":59.69,"low":56.83,"open":58.26,"volume":2483400},{"timestamp":1583760600,"date":"2020-03-09","index":1366,"close":49.82,"high":56.05,"low":48.5,"open":53.03,"volume":3782700},{"timestamp":1583847000,"date":"2020-03-10","index":1367,"close":49.2,"high":52.3,"low":47.1,"open":51.81,"volume":3135700},{"timestamp":1583933400,"date":"2020-03-11","index":1368,"close":45.01,"high":50.59,"low":44.09,"open":48.82,"volume":3919800},{"timestamp":1584019800,"date":"2020-03-12","index":1369,"close":33,"high":43.54,"low":32.51,"open":41.81,"volume":5759100},{"timestamp":1584106200,"date":"2020-03-13","index":1370,"close":39,"high":39.02,"low":32.71,"open":36.1,"volume":4337900}]},{"date":"2019-10-31","estimated":-2.1,"reported":-2.23,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1268,"close":107.9,"high":111.72,"low":107.69,"open":109.14,"volume":1291000},{"timestamp":1571319000,"date":"2019-10-17","index":1269,"close":114.58,"high":115.83,"low":109.55,"open":109.77,"volume":2177300},{"timestamp":1571405400,"date":"2019-10-18","index":1270,"close":109.2,"high":114.49,"low":107.1,"open":113.47,"volume":1867700},{"timestamp":1571664600,"date":"2019-10-21","index":1271,"close":112.79,"high":113.68,"low":109.91,"open":110.5,"volume":1573800},{"timestamp":1571751000,"date":"2019-10-22","index":1272,"close":113.6,"high":115.21,"low":110.07,"open":112.63,"volume":1218100},{"timestamp":1571837400,"date":"2019-10-23","index":1273,"close":114.16,"high":115.15,"low":112.39,"open":113.85,"volume":555300},{"timestamp":1571923800,"date":"2019-10-24","index":1274,"close":114.41,"high":115.15,"low":110.73,"open":114.71,"volume":731600},{"timestamp":1572010200,"date":"2019-10-25","index":1275,"close":118.19,"high":120.43,"low":112.83,"open":113,"volume":1645200},{"timestamp":1572269400,"date":"2019-10-28","index":1276,"close":109.31,"high":118.25,"low":109.08,"open":118.07,"volume":2827900},{"timestamp":1572355800,"date":"2019-10-29","index":1277,"close":101.51,"high":109.85,"low":99.17,"open":109.85,"volume":5260200},{"timestamp":1572442200,"date":"2019-10-30","index":1278,"close":101.08,"high":106.19,"low":100.43,"open":102.71,"volume":2824300}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1279,"close":82.23,"high":88.92,"low":81.25,"open":85.29,"volume":12448800},{"timestamp":1572615000,"date":"2019-11-01","index":1280,"close":83.74,"high":84.71,"low":79.53,"open":82.01,"volume":5770800},{"timestamp":1572877800,"date":"2019-11-04","index":1281,"close":87.43,"high":88.29,"low":84.15,"open":85.19,"volume":3231200},{"timestamp":1572964200,"date":"2019-11-05","index":1282,"close":81.5,"high":87.45,"low":81.27,"open":86.68,"volume":3026100},{"timestamp":1573050600,"date":"2019-11-06","index":1283,"close":83.76,"high":83.98,"low":79.65,"open":81.49,"volume":2268600},{"timestamp":1573137000,"date":"2019-11-07","index":1284,"close":83.82,"high":85.36,"low":83.19,"open":84.04,"volume":2020900},{"timestamp":1573223400,"date":"2019-11-08","index":1285,"close":84.22,"high":85.37,"low":83.37,"open":84.35,"volume":2379000},{"timestamp":1573482600,"date":"2019-11-11","index":1286,"close":83.26,"high":85.32,"low":80.86,"open":85.3,"volume":2301200},{"timestamp":1573569000,"date":"2019-11-12","index":1287,"close":84.6,"high":87,"low":82.91,"open":83.27,"volume":3426900},{"timestamp":1573655400,"date":"2019-11-13","index":1288,"close":83.63,"high":86.09,"low":82.36,"open":82.87,"volume":3056700},{"timestamp":1573741800,"date":"2019-11-14","index":1289,"close":83.15,"high":84.12,"low":81.32,"open":84,"volume":2273200}]},{"date":"2019-08-01","estimated":-1.35,"reported":-1.35,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":1204,"close":152,"high":154.41,"low":150.04,"open":150.1,"volume":1163400},{"timestamp":1563456600,"date":"2019-07-18","index":1205,"close":143.1,"high":150.48,"low":138.15,"open":149.71,"volume":3129700},{"timestamp":1563543000,"date":"2019-07-19","index":1206,"close":145.38,"high":146.27,"low":141.1,"open":143.28,"volume":1910000},{"timestamp":1563802200,"date":"2019-07-22","index":1207,"close":145,"high":146.98,"low":141.58,"open":146,"volume":921800},{"timestamp":1563888600,"date":"2019-07-23","index":1208,"close":144.82,"high":147.38,"low":141.94,"open":146.87,"volume":1032600},{"timestamp":1563975000,"date":"2019-07-24","index":1209,"close":140.15,"high":144.79,"low":139.78,"open":143.7,"volume":2283300},{"timestamp":1564061400,"date":"2019-07-25","index":1210,"close":134.59,"high":141.64,"low":134.11,"open":140,"volume":2221000},{"timestamp":1564147800,"date":"2019-07-26","index":1211,"close":138.06,"high":138.79,"low":132.71,"open":135.39,"volume":1799000},{"timestamp":1564407000,"date":"2019-07-29","index":1212,"close":134,"high":138.52,"low":132.02,"open":138.11,"volume":1733200},{"timestamp":1564493400,"date":"2019-07-30","index":1213,"close":132.45,"high":135,"low":131.9,"open":134,"volume":1598600},{"timestamp":1564579800,"date":"2019-07-31","index":1214,"close":131.16,"high":135.37,"low":128.08,"open":133.13,"volume":2561000}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":1215,"close":129.6,"high":138.66,"low":125,"open":129.15,"volume":5399700},{"timestamp":1564752600,"date":"2019-08-02","index":1216,"close":127.34,"high":128,"low":123.16,"open":127.72,"volume":2778400},{"timestamp":1565011800,"date":"2019-08-05","index":1217,"close":123.18,"high":126.61,"low":120.5,"open":123.44,"volume":2629200},{"timestamp":1565098200,"date":"2019-08-06","index":1218,"close":122.59,"high":126.6,"low":119.57,"open":124.33,"volume":2355100},{"timestamp":1565184600,"date":"2019-08-07","index":1219,"close":122.82,"high":123.2,"low":119.3,"open":120.9,"volume":977900},{"timestamp":1565271000,"date":"2019-08-08","index":1220,"close":125.14,"high":125.89,"low":119.63,"open":123.24,"volume":1990900},{"timestamp":1565357400,"date":"2019-08-09","index":1221,"close":124.91,"high":125.99,"low":123,"open":124.22,"volume":1708400},{"timestamp":1565616600,"date":"2019-08-12","index":1222,"close":123.9,"high":125.67,"low":123.11,"open":124.82,"volume":1782000},{"timestamp":1565703000,"date":"2019-08-13","index":1223,"close":125,"high":125.47,"low":121.81,"open":124.51,"volume":1530500},{"timestamp":1565789400,"date":"2019-08-14","index":1224,"close":112.06,"high":122,"low":112.06,"open":121.35,"volume":5132000},{"timestamp":1565875800,"date":"2019-08-15","index":1225,"close":107.34,"high":110.7,"low":106.04,"open":110.3,"volume":4941200}]},{"date":"2019-05-02","estimated":-1.6,"reported":-1.62,"pre":[{"timestamp":1555421400,"date":"2019-04-16","index":1141,"close":149.53,"high":150.74,"low":146.76,"open":149.06,"volume":984900},{"timestamp":1555507800,"date":"2019-04-17","index":1142,"close":145.75,"high":150.18,"low":144.52,"open":150,"volume":1485200},{"timestamp":1555594200,"date":"2019-04-18","index":1143,"close":145.21,"high":146.94,"low":143.45,"open":146.45,"volume":1284900},{"timestamp":1555939800,"date":"2019-04-22","index":1144,"close":147.86,"high":148.48,"low":143.63,"open":144.26,"volume":1103500},{"timestamp":1556026200,"date":"2019-04-23","index":1145,"close":151.09,"high":152.2,"low":147.29,"open":148.6,"volume":1162600},{"timestamp":1556112600,"date":"2019-04-24","index":1146,"close":152.05,"high":153.18,"low":151.02,"open":151.72,"volume":1936600},{"timestamp":1556199000,"date":"2019-04-25","index":1147,"close":153.75,"high":153.96,"low":150.55,"open":151.85,"volume":1214600},{"timestamp":1556285400,"date":"2019-04-26","index":1148,"close":154.49,"high":154.69,"low":152.94,"open":154.52,"volume":3025700},{"timestamp":1556544600,"date":"2019-04-29","index":1149,"close":161.54,"high":162.38,"low":154.05,"open":155,"volume":2530200},{"timestamp":1556631000,"date":"2019-04-30","index":1150,"close":162.15,"high":163.97,"low":158.73,"open":160.47,"volume":2332700},{"timestamp":1556717400,"date":"2019-05-01","index":1151,"close":163.53,"high":165.7,"low":161.11,"open":162.48,"volume":2384400}],"post":[{"timestamp":1556803800,"date":"2019-05-02","index":1152,"close":151.96,"high":156.51,"low":143.7,"open":147.61,"volume":6642400},{"timestamp":1556890200,"date":"2019-05-03","index":1153,"close":148.82,"high":150.87,"low":147,"open":150.51,"volume":1860000},{"timestamp":1557149400,"date":"2019-05-06","index":1154,"close":151.82,"high":152.7,"low":144.56,"open":144.6,"volume":1978000},{"timestamp":1557235800,"date":"2019-05-07","index":1155,"close":145.94,"high":151.92,"low":143.42,"open":150.07,"volume":2074200},{"timestamp":1557322200,"date":"2019-05-08","index":1156,"close":148.87,"high":149.9,"low":144.92,"open":145.75,"volume":1061500},{"timestamp":1557408600,"date":"2019-05-09","index":1157,"close":147.89,"high":148.98,"low":143.52,"open":146.28,"volume":1212400},{"timestamp":1557495000,"date":"2019-05-10","index":1158,"close":145.27,"high":147.77,"low":139.2,"open":144.69,"volume":1830500},{"timestamp":1557754200,"date":"2019-05-13","index":1159,"close":137.78,"high":142.22,"low":135.21,"open":139.44,"volume":1697900},{"timestamp":1557840600,"date":"2019-05-14","index":1160,"close":141.8,"high":141.98,"low":138.23,"open":139.5,"volume":1759400},{"timestamp":1557927000,"date":"2019-05-15","index":1161,"close":144.22,"high":144.52,"low":139.9,"open":140.63,"volume":1025700},{"timestamp":1558013400,"date":"2019-05-16","index":1162,"close":148.26,"high":149.78,"low":144.52,"open":144.87,"volume":913800}]},{"date":"2019-02-22","estimated":-1.28,"reported":-1.12,"pre":[{"timestamp":1549463400,"date":"2019-02-06","index":1093,"close":119.65,"high":120.29,"low":116.71,"open":117.13,"volume":1828200},{"timestamp":1549549800,"date":"2019-02-07","index":1094,"close":116.61,"high":117.99,"low":114.31,"open":117.99,"volume":1484200},{"timestamp":1549636200,"date":"2019-02-08","index":1095,"close":120.42,"high":121.47,"low":115.94,"open":116.06,"volume":2103300},{"timestamp":1549895400,"date":"2019-02-11","index":1096,"close":119.44,"high":121.49,"low":118.89,"open":121.11,"volume":1760900},{"timestamp":1549981800,"date":"2019-02-12","index":1097,"close":120.92,"high":121.47,"low":119.83,"open":120.81,"volume":2063900},{"timestamp":1550068200,"date":"2019-02-13","index":1098,"close":119.77,"high":121.37,"low":117.51,"open":120.6,"volume":1945000},{"timestamp":1550154600,"date":"2019-02-14","index":1099,"close":120.08,"high":121.35,"low":116.71,"open":118.54,"volume":1987200},{"timestamp":1550241000,"date":"2019-02-15","index":1100,"close":122.11,"high":122.47,"low":120.26,"open":121.14,"volume":1594000},{"timestamp":1550586600,"date":"2019-02-19","index":1101,"close":120.13,"high":124.24,"low":120.11,"open":121.78,"volume":2245600},{"timestamp":1550673000,"date":"2019-02-20","index":1102,"close":117.99,"high":121.44,"low":116.99,"open":120.34,"volume":2792200},{"timestamp":1550759400,"date":"2019-02-21","index":1103,"close":117.28,"high":118.98,"low":115.67,"open":117.82,"volume":2550700}],"post":[{"timestamp":1550845800,"date":"2019-02-22","index":1104,"close":149.95,"high":156.78,"low":141.2,"open":141.54,"volume":12382400},{"timestamp":1551105000,"date":"2019-02-25","index":1105,"close":160.28,"high":162.74,"low":151.3,"open":151.3,"volume":7815700},{"timestamp":1551191400,"date":"2019-02-26","index":1106,"close":163.51,"high":164.26,"low":157,"open":158.1,"volume":4241500},{"timestamp":1551277800,"date":"2019-02-27","index":1107,"close":163.85,"high":165.72,"low":161.48,"open":162.01,"volume":3034300},{"timestamp":1551364200,"date":"2019-02-28","index":1108,"close":165.68,"high":166.13,"low":161.76,"open":162.92,"volume":2085400},{"timestamp":1551450600,"date":"2019-03-01","index":1109,"close":169.83,"high":170.99,"low":164.43,"open":167.5,"volume":2807100},{"timestamp":1551709800,"date":"2019-03-04","index":1110,"close":166.49,"high":169.4,"low":161.34,"open":168.71,"volume":2873400},{"timestamp":1551796200,"date":"2019-03-05","index":1111,"close":166.23,"high":169.8,"low":165.04,"open":165.73,"volume":2120700},{"timestamp":1551882600,"date":"2019-03-06","index":1112,"close":164.97,"high":167.33,"low":163.5,"open":165.9,"volume":1524900},{"timestamp":1551969000,"date":"2019-03-07","index":1113,"close":163.27,"high":165.9,"low":161.04,"open":164.59,"volume":1907600},{"timestamp":1552055400,"date":"2019-03-08","index":1114,"close":165.1,"high":165.25,"low":159.01,"open":160.52,"volume":1464100}]},{"date":"2018-11-01","estimated":-1.09,"reported":-1.28,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":1018,"close":124.71,"high":125.88,"low":120.99,"open":125.88,"volume":809300},{"timestamp":1539869400,"date":"2018-10-18","index":1019,"close":123.26,"high":125.47,"low":120.74,"open":123.36,"volume":603000},{"timestamp":1539955800,"date":"2018-10-19","index":1020,"close":122.53,"high":126.98,"low":122,"open":125.5,"volume":939900},{"timestamp":1540215000,"date":"2018-10-22","index":1021,"close":124.68,"high":126.39,"low":120.5,"open":123.48,"volume":1609600},{"timestamp":1540301400,"date":"2018-10-23","index":1022,"close":119.88,"high":121.85,"low":116.57,"open":120.54,"volume":1526000},{"timestamp":1540387800,"date":"2018-10-24","index":1023,"close":110.06,"high":123.19,"low":109.41,"open":119.99,"volume":1916800},{"timestamp":1540474200,"date":"2018-10-25","index":1024,"close":115.66,"high":117.41,"low":110.56,"open":111.01,"volume":1364000},{"timestamp":1540560600,"date":"2018-10-26","index":1025,"close":108.73,"high":112.76,"low":106.27,"open":112.39,"volume":1903100},{"timestamp":1540819800,"date":"2018-10-29","index":1026,"close":102.6,"high":112.85,"low":99.84,"open":111.1,"volume":2406000},{"timestamp":1540906200,"date":"2018-10-30","index":1027,"close":106.45,"high":108.25,"low":100.35,"open":102,"volume":2170500},{"timestamp":1540992600,"date":"2018-10-31","index":1028,"close":110.29,"high":113.64,"low":109.06,"open":109.1,"volume":3324200}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":1029,"close":96.16,"high":99,"low":90.09,"open":96.31,"volume":9948100},{"timestamp":1541165400,"date":"2018-11-02","index":1030,"close":92.96,"high":99.93,"low":91.77,"open":95.75,"volume":4328000},{"timestamp":1541428200,"date":"2018-11-05","index":1031,"close":97.04,"high":97.39,"low":90.91,"open":92.96,"volume":2989900},{"timestamp":1541514600,"date":"2018-11-06","index":1032,"close":93.5,"high":98.62,"low":92.14,"open":96.48,"volume":1623300},{"timestamp":1541601000,"date":"2018-11-07","index":1033,"close":97.93,"high":98.83,"low":94.16,"open":94.7,"volume":1783900},{"timestamp":1541687400,"date":"2018-11-08","index":1034,"close":98.05,"high":99.37,"low":96.06,"open":97.73,"volume":1279300},{"timestamp":1541773800,"date":"2018-11-09","index":1035,"close":93.41,"high":99.08,"low":93.14,"open":96.77,"volume":1830200},{"timestamp":1542033000,"date":"2018-11-12","index":1036,"close":91.58,"high":93.81,"low":88.2,"open":92.6,"volume":2276000},{"timestamp":1542119400,"date":"2018-11-13","index":1037,"close":92.71,"high":94.74,"low":90.05,"open":92.65,"volume":1346400},{"timestamp":1542205800,"date":"2018-11-14","index":1038,"close":87.85,"high":93.54,"low":87.69,"open":91,"volume":4202800},{"timestamp":1542292200,"date":"2018-11-15","index":1039,"close":89,"high":90.42,"low":85.41,"open":86.55,"volume":4136000}]},{"date":"2018-08-02","estimated":-0.73,"reported":-0.77,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":954,"close":124.25,"high":125.51,"low":122.41,"open":124.13,"volume":1443700},{"timestamp":1532007000,"date":"2018-07-19","index":955,"close":125.61,"high":126.6,"low":124.01,"open":124.26,"volume":1297300},{"timestamp":1532093400,"date":"2018-07-20","index":956,"close":126.5,"high":127.09,"low":124.76,"open":125.87,"volume":1135100},{"timestamp":1532352600,"date":"2018-07-23","index":957,"close":126.88,"high":128.44,"low":125.54,"open":126.62,"volume":1183900},{"timestamp":1532439000,"date":"2018-07-24","index":958,"close":122.49,"high":127.9,"low":120.85,"open":127.9,"volume":1104700},{"timestamp":1532525400,"date":"2018-07-25","index":959,"close":125.97,"high":126.54,"low":119.44,"open":120.27,"volume":927000},{"timestamp":1532611800,"date":"2018-07-26","index":960,"close":118.47,"high":125.81,"low":118,"open":125.59,"volume":1948800},{"timestamp":1532698200,"date":"2018-07-27","index":961,"close":115.5,"high":120.04,"low":114.25,"open":119.85,"volume":1784400},{"timestamp":1532957400,"date":"2018-07-30","index":962,"close":109.67,"high":116.26,"low":107.58,"open":115.31,"volume":2681500},{"timestamp":1533043800,"date":"2018-07-31","index":963,"close":108.82,"high":112.44,"low":107,"open":110.59,"volume":1778200},{"timestamp":1533130200,"date":"2018-08-01","index":964,"close":107.23,"high":110.82,"low":107.23,"open":109.52,"volume":2539900}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":965,"close":115.32,"high":120.34,"low":110.81,"open":116.25,"volume":5190000},{"timestamp":1533303000,"date":"2018-08-03","index":966,"close":111.64,"high":114.84,"low":110.39,"open":113.81,"volume":2084200},{"timestamp":1533562200,"date":"2018-08-06","index":967,"close":114.5,"high":114.82,"low":109.75,"open":110.43,"volume":1512600},{"timestamp":1533648600,"date":"2018-08-07","index":968,"close":114.95,"high":117.19,"low":110.7,"open":113.82,"volume":1262500},{"timestamp":1533735000,"date":"2018-08-08","index":969,"close":115.77,"high":116.85,"low":114.16,"open":114.95,"volume":803800},{"timestamp":1533821400,"date":"2018-08-09","index":970,"close":119.72,"high":120.8,"low":114.65,"open":115.88,"volume":1796000},{"timestamp":1533907800,"date":"2018-08-10","index":971,"close":123.39,"high":125.22,"low":117.21,"open":117.21,"volume":4050600},{"timestamp":1534167000,"date":"2018-08-13","index":972,"close":122.27,"high":125.29,"low":121.12,"open":123.24,"volume":1616500},{"timestamp":1534253400,"date":"2018-08-14","index":973,"close":122.24,"high":123.18,"low":120.5,"open":122.71,"volume":813100},{"timestamp":1534339800,"date":"2018-08-15","index":974,"close":119.43,"high":122.94,"low":117.46,"open":121.19,"volume":1187500},{"timestamp":1534426200,"date":"2018-08-16","index":975,"close":118.68,"high":121.05,"low":117.36,"open":120.88,"volume":724900}]},{"date":"2018-05-02","estimated":-0.9,"reported":-0.91,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":890,"close":68.24,"high":69.85,"low":65.99,"open":66.66,"volume":1808700},{"timestamp":1524058200,"date":"2018-04-18","index":891,"close":69.68,"high":70.53,"low":67.89,"open":68.57,"volume":1496200},{"timestamp":1524144600,"date":"2018-04-19","index":892,"close":69.12,"high":70,"low":68.1,"open":69.64,"volume":905900},{"timestamp":1524231000,"date":"2018-04-20","index":893,"close":69.91,"high":71.27,"low":68.42,"open":68.62,"volume":2221900},{"timestamp":1524490200,"date":"2018-04-23","index":894,"close":73.24,"high":73.61,"low":69.77,"open":70.83,"volume":2694800},{"timestamp":1524576600,"date":"2018-04-24","index":895,"close":68.77,"high":73.71,"low":68.32,"open":73.43,"volume":1585500},{"timestamp":1524663000,"date":"2018-04-25","index":896,"close":67.47,"high":68.29,"low":66.06,"open":67.32,"volume":1514200},{"timestamp":1524749400,"date":"2018-04-26","index":897,"close":67.75,"high":68.95,"low":67.25,"open":68.47,"volume":1426300},{"timestamp":1524835800,"date":"2018-04-27","index":898,"close":66.61,"high":69.3,"low":66.2,"open":68.25,"volume":2703100},{"timestamp":1525095000,"date":"2018-04-30","index":899,"close":62.3,"high":64.25,"low":60.53,"open":63.31,"volume":3734200},{"timestamp":1525181400,"date":"2018-05-01","index":900,"close":65.17,"high":65.66,"low":61.49,"open":61.97,"volume":3085500}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":901,"close":74.07,"high":77.49,"low":68.4,"open":71.82,"volume":7213300},{"timestamp":1525354200,"date":"2018-05-03","index":902,"close":76.17,"high":76.47,"low":73.64,"open":74.01,"volume":2331100},{"timestamp":1525440600,"date":"2018-05-04","index":903,"close":80.13,"high":81.43,"low":75.03,"open":75.13,"volume":2527800},{"timestamp":1525699800,"date":"2018-05-07","index":904,"close":82.16,"high":83.28,"low":79.94,"open":80,"volume":1748400},{"timestamp":1525786200,"date":"2018-05-08","index":905,"close":84.53,"high":85.72,"low":81.62,"open":82.04,"volume":1829000},{"timestamp":1525872600,"date":"2018-05-09","index":906,"close":83.24,"high":85.5,"low":82.5,"open":84.53,"volume":1697500},{"timestamp":1525959000,"date":"2018-05-10","index":907,"close":83.65,"high":84.38,"low":82.77,"open":83.89,"volume":981500},{"timestamp":1526045400,"date":"2018-05-11","index":908,"close":84.71,"high":85.32,"low":83.35,"open":83.98,"volume":812700},{"timestamp":1526304600,"date":"2018-05-14","index":909,"close":83.73,"high":85.56,"low":83.44,"open":84.95,"volume":1046200},{"timestamp":1526391000,"date":"2018-05-15","index":910,"close":84.59,"high":85.45,"low":82.31,"open":83.43,"volume":1216700},{"timestamp":1526477400,"date":"2018-05-16","index":911,"close":85.05,"high":85.5,"low":83.71,"open":84.27,"volume":849800}]},{"date":"2018-02-22","estimated":-0.52,"reported":-0.58,"pre":[{"timestamp":1517927400,"date":"2018-02-06","index":842,"close":91.99,"high":92.11,"low":87.76,"open":87.78,"volume":1047200},{"timestamp":1518013800,"date":"2018-02-07","index":843,"close":91.13,"high":93.48,"low":90.57,"open":91.5,"volume":1186200},{"timestamp":1518100200,"date":"2018-02-08","index":844,"close":88.98,"high":92.47,"low":88.86,"open":91.51,"volume":933600},{"timestamp":1518186600,"date":"2018-02-09","index":845,"close":90.68,"high":91.79,"low":85.57,"open":90,"volume":1404600},{"timestamp":1518445800,"date":"2018-02-12","index":846,"close":92.02,"high":92.59,"low":88.86,"open":91.43,"volume":928700},{"timestamp":1518532200,"date":"2018-02-13","index":847,"close":92.55,"high":95.08,"low":91.85,"open":91.9,"volume":1156300},{"timestamp":1518618600,"date":"2018-02-14","index":848,"close":97.07,"high":98.2,"low":91.54,"open":92,"volume":1605400},{"timestamp":1518705000,"date":"2018-02-15","index":849,"close":96.76,"high":98.43,"low":95.48,"open":97.1,"volume":1412100},{"timestamp":1518791400,"date":"2018-02-16","index":850,"close":97.52,"high":98.73,"low":95.95,"open":97.25,"volume":1029400},{"timestamp":1519137000,"date":"2018-02-20","index":851,"close":96.3,"high":100.14,"low":96.04,"open":97.28,"volume":2135000},{"timestamp":1519223400,"date":"2018-02-21","index":852,"close":95.69,"high":98.31,"low":94.93,"open":96.66,"volume":3230800}],"post":[{"timestamp":1519309800,"date":"2018-02-22","index":853,"close":73.95,"high":83.49,"low":73.56,"open":81.46,"volume":12900000},{"timestamp":1519396200,"date":"2018-02-23","index":854,"close":75.25,"high":76.4,"low":68.5,"open":73.77,"volume":11334100},{"timestamp":1519655400,"date":"2018-02-26","index":855,"close":75.01,"high":77.54,"low":72.69,"open":75.55,"volume":4019800},{"timestamp":1519741800,"date":"2018-02-27","index":856,"close":76.27,"high":76.81,"low":74.09,"open":74.09,"volume":2703500},{"timestamp":1519828200,"date":"2018-02-28","index":857,"close":77.42,"high":78.9,"low":75,"open":76.66,"volume":2669200},{"timestamp":1519914600,"date":"2018-03-01","index":858,"close":79.28,"high":79.38,"low":76.02,"open":77.21,"volume":2283900},{"timestamp":1520001000,"date":"2018-03-02","index":859,"close":80.34,"high":80.65,"low":77.46,"open":78.54,"volume":1657100},{"timestamp":1520260200,"date":"2018-03-05","index":860,"close":81.22,"high":81.74,"low":79.28,"open":80,"volume":1208400},{"timestamp":1520346600,"date":"2018-03-06","index":861,"close":83.13,"high":83.66,"low":80.75,"open":80.9,"volume":1301800},{"timestamp":1520433000,"date":"2018-03-07","index":862,"close":84.64,"high":85.3,"low":81.13,"open":81.67,"volume":1532200},{"timestamp":1520519400,"date":"2018-03-08","index":863,"close":85.37,"high":86.96,"low":84.15,"open":85.7,"volume":1292900}]},{"date":"2017-11-02","estimated":-0.45,"reported":-0.54,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":767,"close":67.13,"high":68.58,"low":64.81,"open":65.78,"volume":3130500},{"timestamp":1508419800,"date":"2017-10-19","index":768,"close":67.15,"high":68.52,"low":66.62,"open":67.35,"volume":1527700},{"timestamp":1508506200,"date":"2017-10-20","index":769,"close":68.04,"high":68.71,"low":67.08,"open":67.52,"volume":1683100},{"timestamp":1508765400,"date":"2017-10-23","index":770,"close":67.1,"high":67.87,"low":65.21,"open":67.83,"volume":3014400},{"timestamp":1508851800,"date":"2017-10-24","index":771,"close":66.45,"high":67.39,"low":65.8,"open":67.39,"volume":1068400},{"timestamp":1508938200,"date":"2017-10-25","index":772,"close":64.52,"high":66.82,"low":64.41,"open":66.76,"volume":1305900},{"timestamp":1509024600,"date":"2017-10-26","index":773,"close":63.83,"high":64.83,"low":63.6,"open":64.63,"volume":1411300},{"timestamp":1509111000,"date":"2017-10-27","index":774,"close":67.55,"high":70.06,"low":64.44,"open":64.6,"volume":3117700},{"timestamp":1509370200,"date":"2017-10-30","index":775,"close":69.66,"high":71.76,"low":67.53,"open":67.55,"volume":2212100},{"timestamp":1509456600,"date":"2017-10-31","index":776,"close":69.9,"high":70,"low":68.69,"open":69.49,"volume":1643600},{"timestamp":1509543000,"date":"2017-11-01","index":777,"close":74.41,"high":74.5,"low":70.18,"open":70.6,"volume":4635500}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":778,"close":62.84,"high":63.4,"low":56.54,"open":59.24,"volume":14186600},{"timestamp":1509715800,"date":"2017-11-03","index":779,"close":67.5,"high":69.44,"low":61.69,"open":62.51,"volume":6132900},{"timestamp":1509978600,"date":"2017-11-06","index":780,"close":64.05,"high":67.4,"low":64.02,"open":67,"volume":2455200},{"timestamp":1510065000,"date":"2017-11-07","index":781,"close":60.26,"high":64.64,"low":59.7,"open":64.21,"volume":3223300},{"timestamp":1510151400,"date":"2017-11-08","index":782,"close":57.85,"high":59.39,"low":56.02,"open":59.33,"volume":2845600},{"timestamp":1510237800,"date":"2017-11-09","index":783,"close":57.97,"high":58.25,"low":55.33,"open":57.56,"volume":1840600},{"timestamp":1510324200,"date":"2017-11-10","index":784,"close":61.57,"high":61.68,"low":57.89,"open":57.89,"volume":2192600},{"timestamp":1510583400,"date":"2017-11-13","index":785,"close":62.54,"high":62.7,"low":60.06,"open":61.01,"volume":1865600},{"timestamp":1510669800,"date":"2017-11-14","index":786,"close":64.9,"high":65.12,"low":62.25,"open":62.55,"volume":1754500},{"timestamp":1510756200,"date":"2017-11-15","index":787,"close":63.45,"high":64.57,"low":62.58,"open":64.42,"volume":1348600},{"timestamp":1510842600,"date":"2017-11-16","index":788,"close":65.9,"high":66.09,"low":63.64,"open":63.64,"volume":1212500}]},{"date":"2017-08-08","estimated":-0.46,"reported":-0.26,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":706,"close":76.16,"high":76.93,"low":76,"open":76.4,"volume":546200},{"timestamp":1500989400,"date":"2017-07-25","index":707,"close":76.91,"high":77.05,"low":75.06,"open":76.41,"volume":548800},{"timestamp":1501075800,"date":"2017-07-26","index":708,"close":79.36,"high":80.4,"low":76.49,"open":77.05,"volume":1323500},{"timestamp":1501162200,"date":"2017-07-27","index":709,"close":77.05,"high":80.28,"low":75,"open":79.64,"volume":1122500},{"timestamp":1501248600,"date":"2017-07-28","index":710,"close":78.2,"high":78.98,"low":76,"open":76.67,"volume":704500},{"timestamp":1501507800,"date":"2017-07-31","index":711,"close":76.35,"high":78.73,"low":75.39,"open":78.25,"volume":971700},{"timestamp":1501594200,"date":"2017-08-01","index":712,"close":75.78,"high":77.18,"low":74.29,"open":76.92,"volume":992600},{"timestamp":1501680600,"date":"2017-08-02","index":713,"close":73.83,"high":76.18,"low":73.23,"open":75.92,"volume":1155900},{"timestamp":1501767000,"date":"2017-08-03","index":714,"close":77.33,"high":77.8,"low":73.58,"open":73.84,"volume":1346300},{"timestamp":1501853400,"date":"2017-08-04","index":715,"close":80.36,"high":80.52,"low":76.85,"open":77.58,"volume":1059000},{"timestamp":1502112600,"date":"2017-08-07","index":716,"close":80.57,"high":82.19,"low":78.09,"open":80.74,"volume":2524200}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":717,"close":75.52,"high":80.5,"low":72.55,"open":80,"volume":4644900},{"timestamp":1502285400,"date":"2017-08-09","index":718,"close":72.82,"high":76.65,"low":72.23,"open":74.21,"volume":1890200},{"timestamp":1502371800,"date":"2017-08-10","index":719,"close":69.01,"high":72.48,"low":68.94,"open":72.25,"volume":2586900},{"timestamp":1502458200,"date":"2017-08-11","index":720,"close":69.69,"high":70.94,"low":68.6,"open":68.96,"volume":1198600},{"timestamp":1502717400,"date":"2017-08-14","index":721,"close":70.81,"high":71.26,"low":70,"open":70.08,"volume":1255500},{"timestamp":1502803800,"date":"2017-08-15","index":722,"close":70.85,"high":70.96,"low":70.02,"open":70.79,"volume":861600},{"timestamp":1502890200,"date":"2017-08-16","index":723,"close":70.68,"high":71.18,"low":70.17,"open":70.85,"volume":939700},{"timestamp":1502976600,"date":"2017-08-17","index":724,"close":67.07,"high":70.36,"low":66.43,"open":70.36,"volume":1712100},{"timestamp":1503063000,"date":"2017-08-18","index":725,"close":66.87,"high":67.8,"low":66.22,"open":67.48,"volume":1192700},{"timestamp":1503322200,"date":"2017-08-21","index":726,"close":66,"high":67.34,"low":65.3,"open":66.8,"volume":1228000},{"timestamp":1503408600,"date":"2017-08-22","index":727,"close":67.51,"high":67.64,"low":65.91,"open":66.35,"volume":872800}]},{"date":"2017-05-09","estimated":-0.56,"reported":-0.48,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":643,"close":43.48,"high":46.96,"low":43.1,"open":46.45,"volume":3444500},{"timestamp":1493127000,"date":"2017-04-25","index":644,"close":44.22,"high":44.65,"low":42.7,"open":43.69,"volume":1254000},{"timestamp":1493213400,"date":"2017-04-26","index":645,"close":44.07,"high":44.53,"low":43.74,"open":44.28,"volume":438900},{"timestamp":1493299800,"date":"2017-04-27","index":646,"close":45.32,"high":45.7,"low":44.15,"open":44.28,"volume":846700},{"timestamp":1493386200,"date":"2017-04-28","index":647,"close":45.71,"high":45.88,"low":45.13,"open":45.4,"volume":837400},{"timestamp":1493645400,"date":"2017-05-01","index":648,"close":47.02,"high":48.82,"low":45.27,"open":45.5,"volume":1885600},{"timestamp":1493731800,"date":"2017-05-02","index":649,"close":49,"high":49.75,"low":47.1,"open":47.21,"volume":3005000},{"timestamp":1493818200,"date":"2017-05-03","index":650,"close":48.39,"high":49.1,"low":47.85,"open":48.47,"volume":907800},{"timestamp":1493904600,"date":"2017-05-04","index":651,"close":48.45,"high":48.93,"low":47.74,"open":48.28,"volume":625500},{"timestamp":1493991000,"date":"2017-05-05","index":652,"close":48.52,"high":48.97,"low":47.68,"open":48.73,"volume":1097000},{"timestamp":1494250200,"date":"2017-05-08","index":653,"close":51.13,"high":51.14,"low":48.01,"open":48.86,"volume":3437200}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":654,"close":61.73,"high":64.48,"low":56.75,"open":57.36,"volume":11973200},{"timestamp":1494423000,"date":"2017-05-10","index":655,"close":64.16,"high":64.4,"low":60.73,"open":61.69,"volume":4097300},{"timestamp":1494509400,"date":"2017-05-11","index":656,"close":64.54,"high":65.8,"low":61.2,"open":61.8,"volume":4567500},{"timestamp":1494595800,"date":"2017-05-12","index":657,"close":60.68,"high":62.8,"low":60.02,"open":61.14,"volume":4701600},{"timestamp":1494855000,"date":"2017-05-15","index":658,"close":61.09,"high":62.38,"low":60.26,"open":61.18,"volume":2101600},{"timestamp":1494941400,"date":"2017-05-16","index":659,"close":61.28,"high":61.66,"low":60.06,"open":61.31,"volume":1405800},{"timestamp":1495027800,"date":"2017-05-17","index":660,"close":61.74,"high":62.15,"low":60.33,"open":60.72,"volume":1829700},{"timestamp":1495114200,"date":"2017-05-18","index":661,"close":63.61,"high":64.4,"low":60.4,"open":60.84,"volume":1980100},{"timestamp":1495200600,"date":"2017-05-19","index":662,"close":61.92,"high":64.16,"low":61.91,"open":63.07,"volume":1494900},{"timestamp":1495459800,"date":"2017-05-22","index":663,"close":63.86,"high":64.04,"low":61.83,"open":62.19,"volume":1089500},{"timestamp":1495546200,"date":"2017-05-23","index":664,"close":63.71,"high":64.23,"low":62.93,"open":64,"volume":1066400}]},{"date":"2017-02-23","estimated":-0.5,"reported":-0.34,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":591,"close":42.59,"high":43.49,"low":42.23,"open":42.76,"volume":1242700},{"timestamp":1486564200,"date":"2017-02-08","index":592,"close":42.24,"high":42.79,"low":41.05,"open":42.79,"volume":1106500},{"timestamp":1486650600,"date":"2017-02-09","index":593,"close":42.28,"high":43.08,"low":42.1,"open":42.48,"volume":802400},{"timestamp":1486737000,"date":"2017-02-10","index":594,"close":42.79,"high":43,"low":42.42,"open":42.54,"volume":436600},{"timestamp":1486996200,"date":"2017-02-13","index":595,"close":41.91,"high":42.94,"low":41.68,"open":42.87,"volume":613100},{"timestamp":1487082600,"date":"2017-02-14","index":596,"close":41.2,"high":42.05,"low":40.89,"open":42.01,"volume":763400},{"timestamp":1487169000,"date":"2017-02-15","index":597,"close":41.49,"high":41.83,"low":40.66,"open":41.2,"volume":1090800},{"timestamp":1487255400,"date":"2017-02-16","index":598,"close":40.17,"high":41.85,"low":40.01,"open":41.35,"volume":977000},{"timestamp":1487341800,"date":"2017-02-17","index":599,"close":40.13,"high":40.66,"low":39.52,"open":40.2,"volume":909900},{"timestamp":1487687400,"date":"2017-02-21","index":600,"close":40.26,"high":40.63,"low":39.9,"open":40.09,"volume":1196200},{"timestamp":1487773800,"date":"2017-02-22","index":601,"close":41.26,"high":41.32,"low":40.02,"open":40.27,"volume":1526900}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":602,"close":38.58,"high":40.67,"low":37,"open":37.95,"volume":6727300},{"timestamp":1487946600,"date":"2017-02-24","index":603,"close":39.3,"high":39.98,"low":37.45,"open":37.55,"volume":3158300},{"timestamp":1488205800,"date":"2017-02-27","index":604,"close":39.13,"high":39.82,"low":39,"open":39.35,"volume":1123400},{"timestamp":1488292200,"date":"2017-02-28","index":605,"close":37.81,"high":39,"low":37.59,"open":38.13,"volume":1487900},{"timestamp":1488378600,"date":"2017-03-01","index":606,"close":37.88,"high":38.33,"low":37.26,"open":38.28,"volume":696000},{"timestamp":1488465000,"date":"2017-03-02","index":607,"close":37.23,"high":38.15,"low":37.11,"open":37.96,"volume":1394900},{"timestamp":1488551400,"date":"2017-03-03","index":608,"close":36.37,"high":37.96,"low":36.3,"open":37.96,"volume":1776900},{"timestamp":1488810600,"date":"2017-03-06","index":609,"close":35.8,"high":36.3,"low":35.4,"open":35.96,"volume":1249600},{"timestamp":1488897000,"date":"2017-03-07","index":610,"close":35.78,"high":35.99,"low":35.36,"open":35.48,"volume":849400},{"timestamp":1488983400,"date":"2017-03-08","index":611,"close":35.92,"high":36.46,"low":35.7,"open":35.87,"volume":911200},{"timestamp":1489069800,"date":"2017-03-09","index":612,"close":36.14,"high":36.2,"low":35.45,"open":35.9,"volume":822300}]},{"date":"2016-11-08","estimated":-0.6,"reported":-0.54,"pre":[{"timestamp":1477315800,"date":"2016-10-24","index":519,"close":36.56,"high":36.74,"low":36.35,"open":36.69,"volume":976800},{"timestamp":1477402200,"date":"2016-10-25","index":520,"close":35.24,"high":36.62,"low":34.98,"open":36.58,"volume":1826500},{"timestamp":1477488600,"date":"2016-10-26","index":521,"close":34.53,"high":35.13,"low":34.24,"open":34.91,"volume":1310700},{"timestamp":1477575000,"date":"2016-10-27","index":522,"close":34.15,"high":35.03,"low":33.53,"open":34.81,"volume":1175300},{"timestamp":1477661400,"date":"2016-10-28","index":523,"close":33.37,"high":34.2,"low":33.16,"open":34.15,"volume":1466800},{"timestamp":1477920600,"date":"2016-10-31","index":524,"close":33.33,"high":33.78,"low":32.93,"open":33.3,"volume":604500},{"timestamp":1478007000,"date":"2016-11-01","index":525,"close":32.29,"high":33.4,"low":32.21,"open":33.2,"volume":776300},{"timestamp":1478093400,"date":"2016-11-02","index":526,"close":31.96,"high":32.33,"low":31.53,"open":32.17,"volume":872600},{"timestamp":1478179800,"date":"2016-11-03","index":527,"close":32.28,"high":32.71,"low":31.88,"open":31.97,"volume":1038800},{"timestamp":1478266200,"date":"2016-11-04","index":528,"close":32.51,"high":33,"low":31.55,"open":32.02,"volume":2391300},{"timestamp":1478529000,"date":"2016-11-07","index":529,"close":33.65,"high":34.11,"low":32.63,"open":33.02,"volume":3295800}],"post":[{"timestamp":1478615400,"date":"2016-11-08","index":530,"close":32.26,"high":32.95,"low":27.6,"open":29.28,"volume":9759400},{"timestamp":1478701800,"date":"2016-11-09","index":531,"close":34.01,"high":34.23,"low":31.38,"open":31.72,"volume":3437800},{"timestamp":1478788200,"date":"2016-11-10","index":532,"close":35.5,"high":36.78,"low":34.01,"open":34.22,"volume":2394700},{"timestamp":1478874600,"date":"2016-11-11","index":533,"close":35.71,"high":35.78,"low":34.54,"open":35.26,"volume":1106400},{"timestamp":1479133800,"date":"2016-11-14","index":534,"close":36.09,"high":36.95,"low":35.5,"open":35.83,"volume":1318300},{"timestamp":1479220200,"date":"2016-11-15","index":535,"close":36.81,"high":38.16,"low":36,"open":36,"volume":1384500},{"timestamp":1479306600,"date":"2016-11-16","index":536,"close":36.68,"high":37.38,"low":36.55,"open":36.81,"volume":786000},{"timestamp":1479393000,"date":"2016-11-17","index":537,"close":35.51,"high":36.79,"low":35.35,"open":36.42,"volume":1019100},{"timestamp":1479479400,"date":"2016-11-18","index":538,"close":33.3,"high":35.15,"low":33.25,"open":35.15,"volume":2055300},{"timestamp":1479738600,"date":"2016-11-21","index":539,"close":33.6,"high":33.92,"low":32.97,"open":33.49,"volume":1379000},{"timestamp":1479825000,"date":"2016-11-22","index":540,"close":34.92,"high":35,"low":32.6,"open":33.27,"volume":1352000}]},{"date":"2016-08-09","estimated":-0.41,"reported":-0.43,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":455,"close":39.48,"high":40.47,"low":39.28,"open":39.89,"volume":549500},{"timestamp":1469539800,"date":"2016-07-26","index":456,"close":40.3,"high":41.08,"low":39.5,"open":39.5,"volume":813500},{"timestamp":1469626200,"date":"2016-07-27","index":457,"close":40.25,"high":40.64,"low":40.08,"open":40.32,"volume":384500},{"timestamp":1469712600,"date":"2016-07-28","index":458,"close":42.77,"high":43.58,"low":40.28,"open":40.34,"volume":1542100},{"timestamp":1469799000,"date":"2016-07-29","index":459,"close":43.5,"high":43.53,"low":41.91,"open":42.5,"volume":825200},{"timestamp":1470058200,"date":"2016-08-01","index":460,"close":44.34,"high":45.03,"low":43.3,"open":43.3,"volume":1177200},{"timestamp":1470144600,"date":"2016-08-02","index":461,"close":46.45,"high":46.6,"low":44.4,"open":44.5,"volume":2449100},{"timestamp":1470231000,"date":"2016-08-03","index":462,"close":47.69,"high":49.11,"low":45.25,"open":46.14,"volume":2338000},{"timestamp":1470317400,"date":"2016-08-04","index":463,"close":47.55,"high":49.34,"low":46.78,"open":47.46,"volume":1105000},{"timestamp":1470403800,"date":"2016-08-05","index":464,"close":48.03,"high":48.83,"low":47.37,"open":48.3,"volume":1103100},{"timestamp":1470663000,"date":"2016-08-08","index":465,"close":48.25,"high":48.44,"low":47.2,"open":48.08,"volume":2068600}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":466,"close":38.8,"high":43.23,"low":38.5,"open":42.08,"volume":13282400},{"timestamp":1470835800,"date":"2016-08-10","index":467,"close":37.72,"high":38.45,"low":35.82,"open":38.4,"volume":7979900},{"timestamp":1470922200,"date":"2016-08-11","index":468,"close":38.18,"high":38.62,"low":37.05,"open":38.41,"volume":2525500},{"timestamp":1471008600,"date":"2016-08-12","index":469,"close":38.99,"high":39.08,"low":37.55,"open":38.18,"volume":1596200},{"timestamp":1471267800,"date":"2016-08-15","index":470,"close":39,"high":39.93,"low":38.69,"open":39.06,"volume":1563400},{"timestamp":1471354200,"date":"2016-08-16","index":471,"close":38.05,"high":39.34,"low":37.93,"open":38.71,"volume":941300},{"timestamp":1471440600,"date":"2016-08-17","index":472,"close":37.39,"high":38.25,"low":37.16,"open":37.84,"volume":927800},{"timestamp":1471527000,"date":"2016-08-18","index":473,"close":37.88,"high":38.58,"low":37.25,"open":37.44,"volume":742500},{"timestamp":1471613400,"date":"2016-08-19","index":474,"close":38.23,"high":39.25,"low":37.75,"open":37.91,"volume":1008800},{"timestamp":1471872600,"date":"2016-08-22","index":475,"close":37.89,"high":38.64,"low":37.48,"open":38.1,"volume":950900},{"timestamp":1471959000,"date":"2016-08-23","index":476,"close":38.11,"high":38.87,"low":37.95,"open":38.2,"volume":884600}]},{"date":"2016-05-09","estimated":-0.32,"reported":-0.36,"pre":[{"timestamp":1461331800,"date":"2016-04-22","index":391,"close":40.56,"high":41.58,"low":40,"open":40.55,"volume":566000},{"timestamp":1461591000,"date":"2016-04-25","index":392,"close":39.18,"high":41.06,"low":38.84,"open":40.25,"volume":999800},{"timestamp":1461677400,"date":"2016-04-26","index":393,"close":38.54,"high":39.76,"low":37.93,"open":39.35,"volume":982700},{"timestamp":1461763800,"date":"2016-04-27","index":394,"close":38.96,"high":39.35,"low":38,"open":38.77,"volume":724300},{"timestamp":1461850200,"date":"2016-04-28","index":395,"close":38,"high":39.79,"low":37.7,"open":38.8,"volume":588900},{"timestamp":1461936600,"date":"2016-04-29","index":396,"close":37.75,"high":38.51,"low":37.33,"open":37.91,"volume":716900},{"timestamp":1462195800,"date":"2016-05-02","index":397,"close":35.61,"high":37.95,"low":34.88,"open":37.71,"volume":2105000},{"timestamp":1462282200,"date":"2016-05-03","index":398,"close":36.04,"high":36.44,"low":34.63,"open":35.23,"volume":1208800},{"timestamp":1462368600,"date":"2016-05-04","index":399,"close":35.8,"high":36.33,"low":35.07,"open":35.76,"volume":1010900},{"timestamp":1462455000,"date":"2016-05-05","index":400,"close":36.06,"high":36.96,"low":35.76,"open":36.33,"volume":1123600},{"timestamp":1462541400,"date":"2016-05-06","index":401,"close":35.99,"high":36.39,"low":34.1,"open":35.69,"volume":2024400}],"post":[{"timestamp":1462800600,"date":"2016-05-09","index":402,"close":39.65,"high":40.95,"low":36.82,"open":37.35,"volume":5079400},{"timestamp":1462887000,"date":"2016-05-10","index":403,"close":38.7,"high":39.14,"low":37.5,"open":38.5,"volume":2563600},{"timestamp":1462973400,"date":"2016-05-11","index":404,"close":38.28,"high":38.62,"low":37.35,"open":38.26,"volume":812300},{"timestamp":1463059800,"date":"2016-05-12","index":405,"close":37.84,"high":38.5,"low":37.4,"open":38.1,"volume":891700},{"timestamp":1463146200,"date":"2016-05-13","index":406,"close":38.62,"high":38.75,"low":37.78,"open":37.82,"volume":621900},{"timestamp":1463405400,"date":"2016-05-16","index":407,"close":38.82,"high":38.99,"low":37.51,"open":38.25,"volume":646800},{"timestamp":1463491800,"date":"2016-05-17","index":408,"close":39.83,"high":40.7,"low":38.51,"open":38.68,"volume":1238100},{"timestamp":1463578200,"date":"2016-05-18","index":409,"close":40.13,"high":40.18,"low":39.02,"open":39.53,"volume":787300},{"timestamp":1463664600,"date":"2016-05-19","index":410,"close":40,"high":40.17,"low":39.3,"open":39.3,"volume":684900},{"timestamp":1463751000,"date":"2016-05-20","index":411,"close":40.48,"high":40.97,"low":39.63,"open":40.02,"volume":884300},{"timestamp":1464010200,"date":"2016-05-23","index":412,"close":40.89,"high":41.33,"low":40.14,"open":40.22,"volume":824400}]},{"date":"2016-02-25","estimated":-0.14,"reported":-0.07,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":340,"close":31.89,"high":34.26,"low":28.85,"open":33.5,"volume":3447100},{"timestamp":1455114600,"date":"2016-02-10","index":341,"close":34.48,"high":34.89,"low":31.92,"open":32.21,"volume":1533200},{"timestamp":1455201000,"date":"2016-02-11","index":342,"close":34.28,"high":34.76,"low":32.67,"open":33.45,"volume":720300},{"timestamp":1455287400,"date":"2016-02-12","index":343,"close":35.91,"high":36.08,"low":34.3,"open":34.47,"volume":744100},{"timestamp":1455633000,"date":"2016-02-16","index":344,"close":38.57,"high":39,"low":36.18,"open":36.8,"volume":1298700},{"timestamp":1455719400,"date":"2016-02-17","index":345,"close":39.31,"high":40.1,"low":37.46,"open":39,"volume":1211200},{"timestamp":1455805800,"date":"2016-02-18","index":346,"close":38.33,"high":39.81,"low":37.85,"open":39.7,"volume":800200},{"timestamp":1455892200,"date":"2016-02-19","index":347,"close":39.56,"high":40.2,"low":37.72,"open":38.29,"volume":666200},{"timestamp":1456151400,"date":"2016-02-22","index":348,"close":40.14,"high":41.72,"low":39.05,"open":40.89,"volume":1129400},{"timestamp":1456237800,"date":"2016-02-23","index":349,"close":40.91,"high":41.33,"low":38.87,"open":40.3,"volume":910100},{"timestamp":1456324200,"date":"2016-02-24","index":350,"close":40.47,"high":41.96,"low":38.22,"open":40.13,"volume":2045500}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":351,"close":44.77,"high":46.96,"low":38.83,"open":41.74,"volume":5083500},{"timestamp":1456497000,"date":"2016-02-26","index":352,"close":41.29,"high":44.88,"low":41.22,"open":44.66,"volume":1994600},{"timestamp":1456756200,"date":"2016-02-29","index":353,"close":38.97,"high":41.36,"low":38.81,"open":40.93,"volume":1022700},{"timestamp":1456842600,"date":"2016-03-01","index":354,"close":40.23,"high":40.68,"low":39.12,"open":39.5,"volume":1172500},{"timestamp":1456929000,"date":"2016-03-02","index":355,"close":43.95,"high":43.99,"low":39.8,"open":39.9,"volume":1796500},{"timestamp":1457015400,"date":"2016-03-03","index":356,"close":45.43,"high":46.79,"low":42.69,"open":43.04,"volume":1573900},{"timestamp":1457101800,"date":"2016-03-04","index":357,"close":44.73,"high":46.22,"low":43.52,"open":44.85,"volume":982000},{"timestamp":1457361000,"date":"2016-03-07","index":358,"close":44.09,"high":44.92,"low":43.38,"open":43.95,"volume":916100},{"timestamp":1457447400,"date":"2016-03-08","index":359,"close":43.75,"high":45.84,"low":43.4,"open":44.59,"volume":679900},{"timestamp":1457533800,"date":"2016-03-09","index":360,"close":43.63,"high":44.19,"low":42.03,"open":43.95,"volume":801000},{"timestamp":1457620200,"date":"2016-03-10","index":361,"close":43.8,"high":44.26,"low":42.83,"open":43.42,"volume":691100}]},{"date":"2015-11-10","estimated":-0.24,"reported":-0.13,"pre":[{"timestamp":1445866200,"date":"2015-10-26","index":268,"close":40.79,"high":41.5,"low":40.05,"open":41,"volume":539500},{"timestamp":1445952600,"date":"2015-10-27","index":269,"close":41.65,"high":41.79,"low":40.11,"open":40.76,"volume":697300},{"timestamp":1446039000,"date":"2015-10-28","index":270,"close":43.13,"high":43.45,"low":41.21,"open":41.65,"volume":540700},{"timestamp":1446125400,"date":"2015-10-29","index":271,"close":42.94,"high":45.6,"low":42.22,"open":44,"volume":1158100},{"timestamp":1446211800,"date":"2015-10-30","index":272,"close":42.27,"high":42.8,"low":41.72,"open":42.55,"volume":607400},{"timestamp":1446474600,"date":"2015-11-02","index":273,"close":43.6,"high":44.3,"low":40.09,"open":41.32,"volume":886900},{"timestamp":1446561000,"date":"2015-11-03","index":274,"close":45.14,"high":46.95,"low":43.3,"open":43.49,"volume":1214200},{"timestamp":1446647400,"date":"2015-11-04","index":275,"close":44.51,"high":46.1,"low":43.91,"open":44.93,"volume":723600},{"timestamp":1446733800,"date":"2015-11-05","index":276,"close":43.33,"high":44.82,"low":43.25,"open":44.71,"volume":784900},{"timestamp":1446820200,"date":"2015-11-06","index":277,"close":44.12,"high":45.1,"low":41.79,"open":43.12,"volume":1154200},{"timestamp":1447079400,"date":"2015-11-09","index":278,"close":45.84,"high":46.39,"low":43.54,"open":44.43,"volume":2604200}],"post":[{"timestamp":1447165800,"date":"2015-11-10","index":279,"close":39.43,"high":47.17,"low":38.6,"open":46,"volume":7939300},{"timestamp":1447252200,"date":"2015-11-11","index":280,"close":41.57,"high":42.77,"low":40.47,"open":41.96,"volume":3137000},{"timestamp":1447338600,"date":"2015-11-12","index":281,"close":38.91,"high":41.73,"low":38.52,"open":41.5,"volume":1831200},{"timestamp":1447425000,"date":"2015-11-13","index":282,"close":36.52,"high":39.38,"low":36.2,"open":38.82,"volume":1668500},{"timestamp":1447684200,"date":"2015-11-16","index":283,"close":37.28,"high":38.75,"low":35.33,"open":36.11,"volume":1358000},{"timestamp":1447770600,"date":"2015-11-17","index":284,"close":35.8,"high":37.72,"low":35.55,"open":37.45,"volume":1997500},{"timestamp":1447857000,"date":"2015-11-18","index":285,"close":35.78,"high":36.07,"low":34.15,"open":35.71,"volume":1434800},{"timestamp":1447943400,"date":"2015-11-19","index":286,"close":35.51,"high":36.99,"low":34.46,"open":35.3,"volume":828000},{"timestamp":1448029800,"date":"2015-11-20","index":287,"close":37.28,"high":37.4,"low":36.07,"open":36.23,"volume":936700},{"timestamp":1448289000,"date":"2015-11-23","index":288,"close":39.69,"high":40.13,"low":37.04,"open":37.8,"volume":1301000},{"timestamp":1448375400,"date":"2015-11-24","index":289,"close":38.12,"high":39.21,"low":37.72,"open":39.1,"volume":836300}]},{"date":"2015-08-12","estimated":-0.29,"reported":-0.15,"pre":[{"timestamp":1438090200,"date":"2015-07-28","index":205,"close":37.86,"high":37.87,"low":36.4,"open":37.36,"volume":482800},{"timestamp":1438176600,"date":"2015-07-29","index":206,"close":37.74,"high":38.08,"low":36.01,"open":37.27,"volume":443300},{"timestamp":1438263000,"date":"2015-07-30","index":207,"close":37.09,"high":38.03,"low":36.14,"open":37.89,"volume":291200},{"timestamp":1438349400,"date":"2015-07-31","index":208,"close":37.31,"high":40,"low":37.16,"open":37.6,"volume":559100},{"timestamp":1438608600,"date":"2015-08-03","index":209,"close":36.76,"high":37.7,"low":36.03,"open":37.25,"volume":582600},{"timestamp":1438695000,"date":"2015-08-04","index":210,"close":38.78,"high":39.5,"low":36.58,"open":36.58,"volume":1002000},{"timestamp":1438781400,"date":"2015-08-05","index":211,"close":39.57,"high":40.51,"low":38.95,"open":38.95,"volume":470400},{"timestamp":1438867800,"date":"2015-08-06","index":212,"close":37.15,"high":39.71,"low":37.08,"open":39.51,"volume":697000},{"timestamp":1438954200,"date":"2015-08-07","index":213,"close":36.52,"high":36.97,"low":35.94,"open":36.45,"volume":758800},{"timestamp":1439213400,"date":"2015-08-10","index":214,"close":38.13,"high":39.11,"low":36.5,"open":36.5,"volume":1566200},{"timestamp":1439299800,"date":"2015-08-11","index":215,"close":38.17,"high":39.4,"low":37.7,"open":37.7,"volume":1596300}],"post":[{"timestamp":1439386200,"date":"2015-08-12","index":216,"close":48.95,"high":50.62,"low":43.3,"open":44.6,"volume":7211200},{"timestamp":1439472600,"date":"2015-08-13","index":217,"close":53.58,"high":56.84,"low":49.07,"open":49.83,"volume":6591300},{"timestamp":1439559000,"date":"2015-08-14","index":218,"close":49.53,"high":54.85,"low":48.63,"open":51.96,"volume":3533200},{"timestamp":1439818200,"date":"2015-08-17","index":219,"close":50.39,"high":50.83,"low":48.51,"open":49.2,"volume":1819000},{"timestamp":1439904600,"date":"2015-08-18","index":220,"close":45.11,"high":49.95,"low":44.62,"open":49.16,"volume":5630300},{"timestamp":1439991000,"date":"2015-08-19","index":221,"close":43.89,"high":45.8,"low":43.57,"open":45.36,"volume":1997600},{"timestamp":1440077400,"date":"2015-08-20","index":222,"close":43.22,"high":46.86,"low":42.71,"open":43.5,"volume":1496500},{"timestamp":1440163800,"date":"2015-08-21","index":223,"close":43.83,"high":44.83,"low":41.62,"open":42.58,"volume":1329500},{"timestamp":1440423000,"date":"2015-08-24","index":224,"close":40.97,"high":42.98,"low":38.34,"open":38.91,"volume":1471400},{"timestamp":1440509400,"date":"2015-08-25","index":225,"close":42.32,"high":43.89,"low":42,"open":42.07,"volume":1449000},{"timestamp":1440595800,"date":"2015-08-26","index":226,"close":43.05,"high":43.73,"low":39.79,"open":43.25,"volume":1255900}]},{"date":"2015-05-11","estimated":-0.24,"reported":-0.23,"pre":[{"timestamp":1429882200,"date":"2015-04-24","index":140,"close":32.74,"high":34,"low":32.52,"open":33,"volume":487700},{"timestamp":1430141400,"date":"2015-04-27","index":141,"close":33.84,"high":34,"low":32.5,"open":32.5,"volume":656300},{"timestamp":1430227800,"date":"2015-04-28","index":142,"close":32.96,"high":34.95,"low":32.63,"open":34.05,"volume":816200},{"timestamp":1430314200,"date":"2015-04-29","index":143,"close":33.1,"high":33.16,"low":32.12,"open":32.77,"volume":542100},{"timestamp":1430400600,"date":"2015-04-30","index":144,"close":32.12,"high":33.88,"low":31.94,"open":32.4,"volume":697100},{"timestamp":1430487000,"date":"2015-05-01","index":145,"close":30.03,"high":32.07,"low":29.69,"open":31.5,"volume":1304900},{"timestamp":1430746200,"date":"2015-05-04","index":146,"close":29.56,"high":29.9,"low":28.68,"open":29.25,"volume":970000},{"timestamp":1430832600,"date":"2015-05-05","index":147,"close":29.33,"high":30.06,"low":29.09,"open":29.42,"volume":314100},{"timestamp":1430919000,"date":"2015-05-06","index":148,"close":27.76,"high":29.56,"low":27.39,"open":29.29,"volume":1089800},{"timestamp":1431005400,"date":"2015-05-07","index":149,"close":28.55,"high":28.8,"low":27.36,"open":27.36,"volume":682600},{"timestamp":1431091800,"date":"2015-05-08","index":150,"close":30.78,"high":31.24,"low":27.97,"open":28.55,"volume":2409300}],"post":[{"timestamp":1431351000,"date":"2015-05-11","index":151,"close":30.01,"high":34.69,"low":29.21,"open":32.92,"volume":4248800},{"timestamp":1431437400,"date":"2015-05-12","index":152,"close":29.99,"high":30.3,"low":28.84,"open":29.65,"volume":1690900},{"timestamp":1431523800,"date":"2015-05-13","index":153,"close":28.8,"high":30.8,"low":28.7,"open":29.15,"volume":989200},{"timestamp":1431610200,"date":"2015-05-14","index":154,"close":28.51,"high":29.69,"low":28.39,"open":28.68,"volume":769400},{"timestamp":1431696600,"date":"2015-05-15","index":155,"close":29.05,"high":29.47,"low":28.4,"open":28.46,"volume":1107500},{"timestamp":1431955800,"date":"2015-05-18","index":156,"close":28.32,"high":29.14,"low":27.58,"open":29.13,"volume":925800},{"timestamp":1432042200,"date":"2015-05-19","index":157,"close":28.65,"high":29.31,"low":28.31,"open":28.31,"volume":531800},{"timestamp":1432128600,"date":"2015-05-20","index":158,"close":28.34,"high":28.62,"low":27.85,"open":28.62,"volume":841600},{"timestamp":1432215000,"date":"2015-05-21","index":159,"close":29.95,"high":30.5,"low":28.45,"open":28.45,"volume":1405800},{"timestamp":1432301400,"date":"2015-05-22","index":160,"close":30.89,"high":31.21,"low":30.14,"open":30.14,"volume":551300},{"timestamp":1432647000,"date":"2015-05-26","index":161,"close":29.65,"high":30.92,"low":29.3,"open":30.7,"volume":599400}]},{"date":"2015-03-04","estimated":-0.28,"reported":-0.18,"pre":[{"timestamp":1424183400,"date":"2015-02-17","index":93,"close":22.18,"high":22.22,"low":20.94,"open":22.02,"volume":575600},{"timestamp":1424269800,"date":"2015-02-18","index":94,"close":22.28,"high":22.45,"low":21.62,"open":22.12,"volume":401100},{"timestamp":1424356200,"date":"2015-02-19","index":95,"close":23.45,"high":23.59,"low":21.95,"open":22.3,"volume":682500},{"timestamp":1424442600,"date":"2015-02-20","index":96,"close":24.53,"high":24.66,"low":22.86,"open":23.5,"volume":1025000},{"timestamp":1424701800,"date":"2015-02-23","index":97,"close":24.43,"high":24.93,"low":23.3,"open":24.6,"volume":1086000},{"timestamp":1424788200,"date":"2015-02-24","index":98,"close":24.12,"high":25.21,"low":23.91,"open":24.5,"volume":359100},{"timestamp":1424874600,"date":"2015-02-25","index":99,"close":23.67,"high":24.12,"low":23.4,"open":24.04,"volume":447500},{"timestamp":1424961000,"date":"2015-02-26","index":100,"close":23.5,"high":23.83,"low":23.3,"open":23.58,"volume":384300},{"timestamp":1425047400,"date":"2015-02-27","index":101,"close":23.35,"high":23.93,"low":23.21,"open":23.47,"volume":345300},{"timestamp":1425306600,"date":"2015-03-02","index":102,"close":23.56,"high":23.78,"low":21.93,"open":23.35,"volume":769400},{"timestamp":1425393000,"date":"2015-03-03","index":103,"close":25.25,"high":25.48,"low":23.25,"open":23.54,"volume":1706400}],"post":[{"timestamp":1425479400,"date":"2015-03-04","index":104,"close":28.9,"high":30.5,"low":28.12,"open":30.5,"volume":5394600},{"timestamp":1425565800,"date":"2015-03-05","index":105,"close":27.78,"high":29.9,"low":26.84,"open":29.7,"volume":1372900},{"timestamp":1425652200,"date":"2015-03-06","index":106,"close":28.81,"high":29.94,"low":27.5,"open":27.52,"volume":1679600},{"timestamp":1425907800,"date":"2015-03-09","index":107,"close":29.04,"high":29.36,"low":28.48,"open":28.79,"volume":579600},{"timestamp":1425994200,"date":"2015-03-10","index":108,"close":28.26,"high":29,"low":27.97,"open":28.75,"volume":620100},{"timestamp":1426080600,"date":"2015-03-11","index":109,"close":28.57,"high":28.85,"low":27.83,"open":27.98,"volume":539100},{"timestamp":1426167000,"date":"2015-03-12","index":110,"close":29.87,"high":29.9,"low":28.57,"open":28.69,"volume":598200},{"timestamp":1426253400,"date":"2015-03-13","index":111,"close":32.45,"high":34,"low":29.54,"open":29.96,"volume":2756000},{"timestamp":1426512600,"date":"2015-03-16","index":112,"close":32.48,"high":34.1,"low":31.87,"open":32.55,"volume":1161100},{"timestamp":1426599000,"date":"2015-03-17","index":113,"close":30.85,"high":32.49,"low":30.62,"open":32.35,"volume":630700},{"timestamp":1426685400,"date":"2015-03-18","index":114,"close":31.26,"high":31.38,"low":30.28,"open":30.86,"volume":589700}]},{"date":"2014-11-10","estimated":-0.38,"reported":-0.29,"pre":[{"timestamp":1414157400,"date":"2014-10-24","index":16,"close":25.16,"high":26.28,"low":23.9,"open":26.06,"volume":1005900},{"timestamp":1414416600,"date":"2014-10-27","index":17,"close":26.05,"high":26.9,"low":25.6,"open":26.29,"volume":1538900},{"timestamp":1414503000,"date":"2014-10-28","index":18,"close":25.69,"high":26.4,"low":25.27,"open":26.3,"volume":378800},{"timestamp":1414589400,"date":"2014-10-29","index":19,"close":25.06,"high":26.86,"low":25,"open":26.62,"volume":341500},{"timestamp":1414675800,"date":"2014-10-30","index":20,"close":24.4,"high":25.83,"low":23.78,"open":24.85,"volume":758400},{"timestamp":1414762200,"date":"2014-10-31","index":21,"close":25.1,"high":25.43,"low":24.55,"open":24.92,"volume":827100},{"timestamp":1415025000,"date":"2014-11-03","index":22,"close":25.72,"high":26.05,"low":25,"open":25.15,"volume":1020700},{"timestamp":1415111400,"date":"2014-11-04","index":23,"close":26.03,"high":26.44,"low":25.25,"open":25.69,"volume":387500},{"timestamp":1415197800,"date":"2014-11-05","index":24,"close":25.44,"high":26.3,"low":25.14,"open":26.04,"volume":420500},{"timestamp":1415284200,"date":"2014-11-06","index":25,"close":25.7,"high":26.09,"low":25.2,"open":25.62,"volume":313700},{"timestamp":1415370600,"date":"2014-11-07","index":26,"close":26.01,"high":27.45,"low":25.62,"open":25.67,"volume":451500}],"post":[{"timestamp":1415629800,"date":"2014-11-10","index":27,"close":28.1,"high":28.12,"low":25.77,"open":26,"volume":616300},{"timestamp":1415716200,"date":"2014-11-11","index":28,"close":23.66,"high":27.27,"low":23.51,"open":27,"volume":2331500},{"timestamp":1415802600,"date":"2014-11-12","index":29,"close":21.31,"high":23.84,"low":20.91,"open":23.51,"volume":1659900},{"timestamp":1415889000,"date":"2014-11-13","index":30,"close":22.01,"high":22.74,"low":21.49,"open":21.57,"volume":1143900},{"timestamp":1415975400,"date":"2014-11-14","index":31,"close":21.57,"high":22.75,"low":21.5,"open":21.66,"volume":826300},{"timestamp":1416234600,"date":"2014-11-17","index":32,"close":21.57,"high":22.29,"low":21.42,"open":21.6,"volume":554100},{"timestamp":1416321000,"date":"2014-11-18","index":33,"close":22.08,"high":22.25,"low":21.4,"open":21.83,"volume":483800},{"timestamp":1416407400,"date":"2014-11-19","index":34,"close":22.29,"high":22.74,"low":21.69,"open":22.12,"volume":713500},{"timestamp":1416493800,"date":"2014-11-20","index":35,"close":23,"high":23.1,"low":22,"open":22.08,"volume":457400},{"timestamp":1416580200,"date":"2014-11-21","index":36,"close":22.28,"high":23.15,"low":22.25,"open":22.74,"volume":654100},{"timestamp":1416839400,"date":"2014-11-24","index":37,"close":23,"high":23.1,"low":22.22,"open":22.25,"volume":189800}]}] diff --git a/data/W_partial.json b/data/W_partial.json index 5aac17379..c51a40392 100644 --- a/data/W_partial.json +++ b/data/W_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":"2024-11-01","estimated":0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2462,"close":54.04,"high":57.31,"low":52.98,"open":55.45,"volume":3820600},{"timestamp":1721309400,"date":"2024-07-18","index":2463,"close":52.02,"high":57.01,"low":51.83,"open":55,"volume":5004200},{"timestamp":1721395800,"date":"2024-07-19","index":2464,"close":51.37,"high":52.9,"low":51.02,"open":51.77,"volume":2867700},{"timestamp":1721655000,"date":"2024-07-22","index":2465,"close":51.14,"high":53.12,"low":50.53,"open":52.13,"volume":3034100},{"timestamp":1721741400,"date":"2024-07-23","index":2466,"close":52.62,"high":53.38,"low":50.74,"open":50.96,"volume":4452300},{"timestamp":1721827800,"date":"2024-07-24","index":2467,"close":48.04,"high":52.07,"low":47.93,"open":51.5,"volume":4812200},{"timestamp":1721914200,"date":"2024-07-25","index":2468,"close":49.12,"high":50.85,"low":47.25,"open":47.58,"volume":4884800},{"timestamp":1722000600,"date":"2024-07-26","index":2469,"close":53.02,"high":53.78,"low":50.13,"open":50.13,"volume":5022500},{"timestamp":1722259800,"date":"2024-07-29","index":2470,"close":54,"high":54.89,"low":52.6,"open":53.83,"volume":5698200},{"timestamp":1722346200,"date":"2024-07-30","index":2471,"close":54.05,"high":55.22,"low":52.4,"open":54.88,"volume":4581000},{"timestamp":1722432600,"date":"2024-07-31","index":2472,"close":54.43,"high":55.69,"low":53.32,"open":54.49,"volume":4912900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2473,"close":50.01,"high":54.92,"low":48.28,"open":49.88,"volume":12448900},{"timestamp":1722605400,"date":"2024-08-02","index":2474,"close":47.77,"high":49.22,"low":46.79,"open":48.29,"volume":5973400},{"timestamp":1722864600,"date":"2024-08-05","index":2475,"close":44.38,"high":47.62,"low":44.05,"open":45.44,"volume":6190000},{"timestamp":1722951000,"date":"2024-08-06","index":2476,"close":43.55,"high":44.69,"low":43.24,"open":44.19,"volume":4537400},{"timestamp":1723037400,"date":"2024-08-07","index":2477,"close":40.43,"high":44.9,"low":40.39,"open":44.9,"volume":5341600},{"timestamp":1723123800,"date":"2024-08-08","index":2478,"close":41.11,"high":41.81,"low":40,"open":40.09,"volume":3892200},{"timestamp":1723210200,"date":"2024-08-09","index":2479,"close":39.49,"high":41.25,"low":39.47,"open":40.87,"volume":4139200},{"timestamp":1723469400,"date":"2024-08-12","index":2480,"close":38.21,"high":39.89,"low":38.02,"open":39.33,"volume":4795900},{"timestamp":1723555800,"date":"2024-08-13","index":2481,"close":42.11,"high":42.68,"low":38.4,"open":38.58,"volume":5671100},{"timestamp":1723642200,"date":"2024-08-14","index":2482,"close":40.19,"high":42.6,"low":40.17,"open":42.6,"volume":4149300},{"timestamp":1723728600,"date":"2024-08-15","index":2483,"close":44.15,"high":44.65,"low":42.24,"open":42.26,"volume":5699600}]},{"date":"2024-05-02","estimated":-0.44,"reported":-0.32,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":2400,"close":54.75,"high":56.92,"low":54.45,"open":55.77,"volume":3699300},{"timestamp":1713447000,"date":"2024-04-18","index":2401,"close":54.74,"high":56.99,"low":54.52,"open":54.6,"volume":3118300},{"timestamp":1713533400,"date":"2024-04-19","index":2402,"close":53.68,"high":54.65,"low":52.7,"open":54.15,"volume":3211600},{"timestamp":1713792600,"date":"2024-04-22","index":2403,"close":54.73,"high":55.52,"low":52.94,"open":54.4,"volume":4090400},{"timestamp":1713879000,"date":"2024-04-23","index":2404,"close":57.75,"high":58.4,"low":54.55,"open":54.55,"volume":3752400},{"timestamp":1713965400,"date":"2024-04-24","index":2405,"close":52.92,"high":58.33,"low":52.29,"open":57.19,"volume":6794400},{"timestamp":1714051800,"date":"2024-04-25","index":2406,"close":50.95,"high":52.38,"low":50.56,"open":50.76,"volume":3948600},{"timestamp":1714138200,"date":"2024-04-26","index":2407,"close":52.01,"high":52.51,"low":49.25,"open":50.58,"volume":3781200},{"timestamp":1714397400,"date":"2024-04-29","index":2408,"close":51.17,"high":52.59,"low":51.02,"open":51.91,"volume":4546400},{"timestamp":1714483800,"date":"2024-04-30","index":2409,"close":50.15,"high":52.92,"low":50.1,"open":52.13,"volume":4950900},{"timestamp":1714570200,"date":"2024-05-01","index":2410,"close":50.53,"high":53.37,"low":49.48,"open":50.32,"volume":7010800}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":2411,"close":58.64,"high":60,"low":55.32,"open":60,"volume":14143800},{"timestamp":1714743000,"date":"2024-05-03","index":2412,"close":63.59,"high":63.64,"low":60.32,"open":61.73,"volume":8825400},{"timestamp":1715002200,"date":"2024-05-06","index":2413,"close":68.44,"high":68.64,"low":63.15,"open":64,"volume":7102000},{"timestamp":1715088600,"date":"2024-05-07","index":2414,"close":69.55,"high":69.68,"low":66.47,"open":68.4,"volume":5803800},{"timestamp":1715175000,"date":"2024-05-08","index":2415,"close":68.21,"high":68.35,"low":65.76,"open":67.95,"volume":4354700},{"timestamp":1715261400,"date":"2024-05-09","index":2416,"close":72.94,"high":73.47,"low":67.96,"open":68.53,"volume":5340100},{"timestamp":1715347800,"date":"2024-05-10","index":2417,"close":70.72,"high":73.37,"low":69.62,"open":73.17,"volume":4104100},{"timestamp":1715607000,"date":"2024-05-13","index":2418,"close":71.37,"high":76.18,"low":71.28,"open":72.97,"volume":6033400},{"timestamp":1715693400,"date":"2024-05-14","index":2419,"close":71.28,"high":74.42,"low":71.14,"open":72.75,"volume":4365800},{"timestamp":1715779800,"date":"2024-05-15","index":2420,"close":71.06,"high":74.49,"low":70.89,"open":73.99,"volume":3553200},{"timestamp":1715866200,"date":"2024-05-16","index":2421,"close":68.67,"high":71.15,"low":68.24,"open":71.02,"volume":3425400}]},{"date":"2024-02-22","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":2351,"close":50.66,"high":50.68,"low":48.15,"open":48.83,"volume":3189700},{"timestamp":1707316200,"date":"2024-02-07","index":2352,"close":49.73,"high":50.15,"low":47.97,"open":50.12,"volume":4223500},{"timestamp":1707402600,"date":"2024-02-08","index":2353,"close":51.59,"high":52.42,"low":48.83,"open":49.09,"volume":3821600},{"timestamp":1707489000,"date":"2024-02-09","index":2354,"close":52.42,"high":52.81,"low":50.96,"open":51.81,"volume":2142600},{"timestamp":1707748200,"date":"2024-02-12","index":2355,"close":54.23,"high":55.3,"low":52.3,"open":52.86,"volume":3930600},{"timestamp":1707834600,"date":"2024-02-13","index":2356,"close":50.41,"high":51.53,"low":49.36,"open":51.29,"volume":4895900},{"timestamp":1707921000,"date":"2024-02-14","index":2357,"close":51.91,"high":52.48,"low":48.75,"open":50.85,"volume":4246200},{"timestamp":1708007400,"date":"2024-02-15","index":2358,"close":52.22,"high":53.07,"low":51.31,"open":52.69,"volume":2727900},{"timestamp":1708093800,"date":"2024-02-16","index":2359,"close":52.01,"high":53.25,"low":49.97,"open":52.86,"volume":3868900},{"timestamp":1708439400,"date":"2024-02-20","index":2360,"close":50.48,"high":51.09,"low":49.29,"open":50.75,"volume":4613700},{"timestamp":1708525800,"date":"2024-02-21","index":2361,"close":48.78,"high":49.4,"low":47.32,"open":48.56,"volume":6173900}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":2362,"close":54.04,"high":54.9,"low":50.09,"open":52.25,"volume":14027800},{"timestamp":1708698600,"date":"2024-02-23","index":2363,"close":52.56,"high":55.16,"low":51.81,"open":52.1,"volume":6673400},{"timestamp":1708957800,"date":"2024-02-26","index":2364,"close":52.49,"high":54.76,"low":51.83,"open":52.02,"volume":3812100},{"timestamp":1709044200,"date":"2024-02-27","index":2365,"close":57.34,"high":57.6,"low":53.61,"open":54.07,"volume":6503900},{"timestamp":1709130600,"date":"2024-02-28","index":2366,"close":57.69,"high":58.85,"low":55.52,"open":55.99,"volume":4886900},{"timestamp":1709217000,"date":"2024-02-29","index":2367,"close":59.6,"high":61.54,"low":58.71,"open":58.87,"volume":5682500},{"timestamp":1709303400,"date":"2024-03-01","index":2368,"close":60.12,"high":60.62,"low":58.59,"open":59.72,"volume":3088300},{"timestamp":1709562600,"date":"2024-03-04","index":2369,"close":61.31,"high":62.69,"low":59.82,"open":60.18,"volume":3573800},{"timestamp":1709649000,"date":"2024-03-05","index":2370,"close":60.32,"high":61.12,"low":59.13,"open":60.09,"volume":2939500},{"timestamp":1709735400,"date":"2024-03-06","index":2371,"close":59.84,"high":61.94,"low":58.41,"open":61.31,"volume":3555500},{"timestamp":1709821800,"date":"2024-03-07","index":2372,"close":59.86,"high":60.77,"low":59.01,"open":60.39,"volume":2312000}]},{"date":"2023-11-01","estimated":-0.48,"reported":-0.13,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":2275,"close":47.17,"high":48.73,"low":46.3,"open":46.9,"volume":3406400},{"timestamp":1697635800,"date":"2023-10-18","index":2276,"close":45.16,"high":47.09,"low":43.94,"open":46.38,"volume":3764400},{"timestamp":1697722200,"date":"2023-10-19","index":2277,"close":43.76,"high":46.2,"low":43.72,"open":46.14,"volume":2532300},{"timestamp":1697808600,"date":"2023-10-20","index":2278,"close":43.87,"high":46.06,"low":43.5,"open":43.65,"volume":3749400},{"timestamp":1698067800,"date":"2023-10-23","index":2279,"close":42.39,"high":43.86,"low":41.74,"open":43.15,"volume":3395900},{"timestamp":1698154200,"date":"2023-10-24","index":2280,"close":43.36,"high":44.98,"low":42.96,"open":43.45,"volume":2828600},{"timestamp":1698240600,"date":"2023-10-25","index":2281,"close":40.33,"high":42.54,"low":40.32,"open":42.05,"volume":4456700},{"timestamp":1698327000,"date":"2023-10-26","index":2282,"close":39.29,"high":40.81,"low":38.37,"open":40.47,"volume":5576600},{"timestamp":1698413400,"date":"2023-10-27","index":2283,"close":40.6,"high":41.43,"low":39.38,"open":39.38,"volume":4475700},{"timestamp":1698672600,"date":"2023-10-30","index":2284,"close":41.88,"high":42.04,"low":39.85,"open":41.38,"volume":3280900},{"timestamp":1698759000,"date":"2023-10-31","index":2285,"close":42.61,"high":42.94,"low":40.28,"open":41.95,"volume":6267000}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":2286,"close":44.38,"high":45.55,"low":40,"open":40.9,"volume":12422100},{"timestamp":1698931800,"date":"2023-11-02","index":2287,"close":46.69,"high":49.28,"low":46.26,"open":46.67,"volume":7195000},{"timestamp":1699018200,"date":"2023-11-03","index":2288,"close":49.62,"high":50.4,"low":47.4,"open":47.75,"volume":5993000},{"timestamp":1699281000,"date":"2023-11-06","index":2289,"close":46.17,"high":50.15,"low":45.69,"open":50,"volume":4972300},{"timestamp":1699367400,"date":"2023-11-07","index":2290,"close":46.32,"high":47.06,"low":44.66,"open":46.29,"volume":3574200},{"timestamp":1699453800,"date":"2023-11-08","index":2291,"close":46.52,"high":47.23,"low":45.14,"open":45.81,"volume":3742100},{"timestamp":1699540200,"date":"2023-11-09","index":2292,"close":42.84,"high":46.95,"low":42.67,"open":46.5,"volume":5273900},{"timestamp":1699626600,"date":"2023-11-10","index":2293,"close":43.22,"high":43.49,"low":41.94,"open":42.54,"volume":2889500},{"timestamp":1699885800,"date":"2023-11-13","index":2294,"close":41.3,"high":42.85,"low":40.98,"open":42.73,"volume":4040400},{"timestamp":1699972200,"date":"2023-11-14","index":2295,"close":45.58,"high":46.53,"low":43.9,"open":44.1,"volume":6155000},{"timestamp":1700058600,"date":"2023-11-15","index":2296,"close":47.59,"high":50.24,"low":45.8,"open":45.89,"volume":6727400}]},{"date":"2023-08-03","estimated":-0.74,"reported":0.21,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2212,"close":71.42,"high":73.74,"low":71.11,"open":73.02,"volume":3975200},{"timestamp":1689859800,"date":"2023-07-20","index":2213,"close":70.78,"high":71.69,"low":69.1,"open":71.07,"volume":3599700},{"timestamp":1689946200,"date":"2023-07-21","index":2214,"close":71.02,"high":73.36,"low":70.51,"open":71.55,"volume":3492600},{"timestamp":1690205400,"date":"2023-07-24","index":2215,"close":69.42,"high":73.3,"low":69.18,"open":71.81,"volume":2817100},{"timestamp":1690291800,"date":"2023-07-25","index":2216,"close":68.72,"high":71,"low":68.23,"open":69.85,"volume":3024300},{"timestamp":1690378200,"date":"2023-07-26","index":2217,"close":68.31,"high":69.73,"low":66.37,"open":68.4,"volume":2973600},{"timestamp":1690464600,"date":"2023-07-27","index":2218,"close":68.73,"high":71.98,"low":67.83,"open":70.92,"volume":3647700},{"timestamp":1690551000,"date":"2023-07-28","index":2219,"close":73.09,"high":74.24,"low":70.49,"open":70.65,"volume":3857700},{"timestamp":1690810200,"date":"2023-07-31","index":2220,"close":77.87,"high":78.11,"low":73.8,"open":75.77,"volume":7035100},{"timestamp":1690896600,"date":"2023-08-01","index":2221,"close":75.9,"high":76.81,"low":73.2,"open":76.32,"volume":5413700},{"timestamp":1690983000,"date":"2023-08-02","index":2222,"close":72.89,"high":74.35,"low":71.46,"open":73.45,"volume":4298600}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2223,"close":84.67,"high":90.71,"low":79.15,"open":82.43,"volume":24525200},{"timestamp":1691155800,"date":"2023-08-04","index":2224,"close":83.09,"high":85.92,"low":81.3,"open":85.65,"volume":6485600},{"timestamp":1691415000,"date":"2023-08-07","index":2225,"close":83.26,"high":85.82,"low":81.6,"open":85.5,"volume":4154400},{"timestamp":1691501400,"date":"2023-08-08","index":2226,"close":81.76,"high":82.98,"low":80.78,"open":81.82,"volume":3457300},{"timestamp":1691587800,"date":"2023-08-09","index":2227,"close":74.67,"high":81.22,"low":74.56,"open":81.03,"volume":4356800},{"timestamp":1691674200,"date":"2023-08-10","index":2228,"close":72.85,"high":77.49,"low":72.42,"open":76.51,"volume":4114000},{"timestamp":1691760600,"date":"2023-08-11","index":2229,"close":75,"high":75.32,"low":71.22,"open":74.5,"volume":4353400},{"timestamp":1692019800,"date":"2023-08-14","index":2230,"close":78.36,"high":78.73,"low":73.79,"open":75,"volume":4715700},{"timestamp":1692106200,"date":"2023-08-15","index":2231,"close":76.81,"high":78.65,"low":75.31,"open":77.49,"volume":2356400},{"timestamp":1692192600,"date":"2023-08-16","index":2232,"close":74.02,"high":76.67,"low":73.86,"open":76.55,"volume":2362100},{"timestamp":1692279000,"date":"2023-08-17","index":2233,"close":70.17,"high":74.88,"low":69.76,"open":74.25,"volume":4200400}]},{"date":"2023-05-04","estimated":-1.69,"reported":-1.13,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":2150,"close":36.57,"high":36.88,"low":34.52,"open":35.14,"volume":3064900},{"timestamp":1681997400,"date":"2023-04-20","index":2151,"close":36.64,"high":37.08,"low":35.41,"open":35.49,"volume":2781400},{"timestamp":1682083800,"date":"2023-04-21","index":2152,"close":36.87,"high":37.11,"low":35.96,"open":36.75,"volume":2397100},{"timestamp":1682343000,"date":"2023-04-24","index":2153,"close":37.02,"high":38.34,"low":35.47,"open":37.06,"volume":3295100},{"timestamp":1682429400,"date":"2023-04-25","index":2154,"close":35.81,"high":37.37,"low":35.78,"open":36.8,"volume":2373400},{"timestamp":1682515800,"date":"2023-04-26","index":2155,"close":35.05,"high":36.79,"low":34.78,"open":36.44,"volume":3289800},{"timestamp":1682602200,"date":"2023-04-27","index":2156,"close":36.48,"high":36.8,"low":35.13,"open":35.86,"volume":3538300},{"timestamp":1682688600,"date":"2023-04-28","index":2157,"close":34.83,"high":36.34,"low":34.72,"open":36.34,"volume":5005600},{"timestamp":1682947800,"date":"2023-05-01","index":2158,"close":32.27,"high":34.64,"low":32.24,"open":34.61,"volume":7399700},{"timestamp":1683034200,"date":"2023-05-02","index":2159,"close":31.64,"high":32.97,"low":29.51,"open":30.74,"volume":8810600},{"timestamp":1683120600,"date":"2023-05-03","index":2160,"close":31.29,"high":32.98,"low":30.7,"open":31.25,"volume":5102000}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2161,"close":36.22,"high":37.8,"low":34.49,"open":35.1,"volume":14353800},{"timestamp":1683293400,"date":"2023-05-05","index":2162,"close":40.19,"high":41.75,"low":36.61,"open":36.72,"volume":9475200},{"timestamp":1683552600,"date":"2023-05-08","index":2163,"close":39.97,"high":40.99,"low":38.55,"open":40.02,"volume":4129600},{"timestamp":1683639000,"date":"2023-05-09","index":2164,"close":36.64,"high":38.78,"low":36.47,"open":37.7,"volume":12425100},{"timestamp":1683725400,"date":"2023-05-10","index":2165,"close":35.86,"high":37.15,"low":34.01,"open":36.74,"volume":13524400},{"timestamp":1683811800,"date":"2023-05-11","index":2166,"close":36.44,"high":36.94,"low":35.53,"open":36,"volume":6532400},{"timestamp":1683898200,"date":"2023-05-12","index":2167,"close":34.76,"high":36.17,"low":33.99,"open":36.17,"volume":5712800},{"timestamp":1684157400,"date":"2023-05-15","index":2168,"close":36.71,"high":37.06,"low":34.4,"open":34.62,"volume":4744300},{"timestamp":1684243800,"date":"2023-05-16","index":2169,"close":35.59,"high":36.17,"low":34.57,"open":36.11,"volume":4065900},{"timestamp":1684330200,"date":"2023-05-17","index":2170,"close":37.14,"high":37.31,"low":34.83,"open":35.66,"volume":4634400},{"timestamp":1684416600,"date":"2023-05-18","index":2171,"close":38.6,"high":38.74,"low":36.76,"open":37.39,"volume":4949000}]},{"date":"2023-02-23","estimated":-1.61,"reported":-1.71,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":2101,"close":63.53,"high":64.5,"low":60.69,"open":64.5,"volume":3614600},{"timestamp":1675866600,"date":"2023-02-08","index":2102,"close":62.46,"high":64.75,"low":61.5,"open":63.25,"volume":2964400},{"timestamp":1675953000,"date":"2023-02-09","index":2103,"close":57.92,"high":64.79,"low":57.9,"open":63.73,"volume":4233800},{"timestamp":1676039400,"date":"2023-02-10","index":2104,"close":52.16,"high":55.83,"low":52.12,"open":55.72,"volume":5640200},{"timestamp":1676298600,"date":"2023-02-13","index":2105,"close":52.58,"high":53.04,"low":49.56,"open":52.02,"volume":4225500},{"timestamp":1676385000,"date":"2023-02-14","index":2106,"close":50.37,"high":53.24,"low":49.01,"open":51.56,"volume":5888600},{"timestamp":1676471400,"date":"2023-02-15","index":2107,"close":55.59,"high":55.77,"low":50.57,"open":51.01,"volume":5202000},{"timestamp":1676557800,"date":"2023-02-16","index":2108,"close":51.05,"high":54.34,"low":51.04,"open":52.75,"volume":3214400},{"timestamp":1676644200,"date":"2023-02-17","index":2109,"close":51.79,"high":52.17,"low":50.2,"open":50.89,"volume":3973600},{"timestamp":1676989800,"date":"2023-02-21","index":2110,"close":47.97,"high":50.87,"low":47.87,"open":49.67,"volume":4003300},{"timestamp":1677076200,"date":"2023-02-22","index":2111,"close":49.81,"high":49.98,"low":48,"open":48.69,"volume":5306700}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":2112,"close":38.33,"high":46.58,"low":34.33,"open":45.61,"volume":27610900},{"timestamp":1677249000,"date":"2023-02-24","index":2113,"close":37.43,"high":38.34,"low":36.05,"open":37.7,"volume":9527100},{"timestamp":1677508200,"date":"2023-02-27","index":2114,"close":39.18,"high":39.32,"low":37.18,"open":37.88,"volume":7042000},{"timestamp":1677594600,"date":"2023-02-28","index":2115,"close":40.49,"high":41.55,"low":38.68,"open":39.12,"volume":6235300},{"timestamp":1677681000,"date":"2023-03-01","index":2116,"close":39.33,"high":40.47,"low":39.16,"open":40.12,"volume":3524300},{"timestamp":1677767400,"date":"2023-03-02","index":2117,"close":38.85,"high":39.63,"low":37.72,"open":38.56,"volume":4316100},{"timestamp":1677853800,"date":"2023-03-03","index":2118,"close":40.52,"high":41.06,"low":39.03,"open":39.14,"volume":3838900},{"timestamp":1678113000,"date":"2023-03-06","index":2119,"close":39.23,"high":41.79,"low":39.12,"open":40.91,"volume":3546200},{"timestamp":1678199400,"date":"2023-03-07","index":2120,"close":39.01,"high":41.35,"low":38.75,"open":39.03,"volume":4489600},{"timestamp":1678285800,"date":"2023-03-08","index":2121,"close":38.57,"high":39.08,"low":37.09,"open":38.51,"volume":3520500},{"timestamp":1678372200,"date":"2023-03-09","index":2122,"close":36.23,"high":39.22,"low":36.1,"open":38.06,"volume":3533200}]},{"date":"2022-11-03","estimated":-2.15,"reported":-2.11,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":2026,"close":31.65,"high":34.44,"low":31.17,"open":33.48,"volume":4602300},{"timestamp":1666272600,"date":"2022-10-20","index":2027,"close":32.15,"high":33.23,"low":31.08,"open":31.7,"volume":2823900},{"timestamp":1666359000,"date":"2022-10-21","index":2028,"close":33.19,"high":33.49,"low":30.85,"open":31.51,"volume":2975300},{"timestamp":1666618200,"date":"2022-10-24","index":2029,"close":32.06,"high":32.83,"low":30.7,"open":32.51,"volume":3115700},{"timestamp":1666704600,"date":"2022-10-25","index":2030,"close":34.52,"high":35.1,"low":32.12,"open":32.12,"volume":3643500},{"timestamp":1666791000,"date":"2022-10-26","index":2031,"close":35.11,"high":37.64,"low":33.6,"open":33.81,"volume":3864400},{"timestamp":1666877400,"date":"2022-10-27","index":2032,"close":35.24,"high":36.4,"low":34.5,"open":35.41,"volume":2691800},{"timestamp":1666963800,"date":"2022-10-28","index":2033,"close":36.21,"high":36.31,"low":32.7,"open":33.44,"volume":3408400},{"timestamp":1667223000,"date":"2022-10-31","index":2034,"close":37.92,"high":38.17,"low":35.77,"open":36.06,"volume":4774100},{"timestamp":1667309400,"date":"2022-11-01","index":2035,"close":37.82,"high":40.62,"low":37.48,"open":39.49,"volume":4030300},{"timestamp":1667395800,"date":"2022-11-02","index":2036,"close":35.6,"high":39.01,"low":35.48,"open":37.66,"volume":4084900}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":2037,"close":37.46,"high":40.24,"low":34.64,"open":35.08,"volume":8087900},{"timestamp":1667568600,"date":"2022-11-04","index":2038,"close":32.74,"high":39.4,"low":31.13,"open":39.33,"volume":6362500},{"timestamp":1667831400,"date":"2022-11-07","index":2039,"close":32.68,"high":33.36,"low":30.95,"open":33.14,"volume":3215200},{"timestamp":1667917800,"date":"2022-11-08","index":2040,"close":31.97,"high":33.19,"low":30.88,"open":32.88,"volume":3102400},{"timestamp":1668004200,"date":"2022-11-09","index":2041,"close":28.75,"high":31.74,"low":28.7,"open":31.74,"volume":3883300},{"timestamp":1668090600,"date":"2022-11-10","index":2042,"close":36.8,"high":38.89,"low":32.5,"open":32.5,"volume":10896000},{"timestamp":1668177000,"date":"2022-11-11","index":2043,"close":41.47,"high":42.85,"low":35.65,"open":36.26,"volume":6537400},{"timestamp":1668436200,"date":"2022-11-14","index":2044,"close":40.55,"high":43.92,"low":39.94,"open":40.68,"volume":6215500},{"timestamp":1668522600,"date":"2022-11-15","index":2045,"close":42.16,"high":43.77,"low":40.84,"open":42.43,"volume":4157300},{"timestamp":1668609000,"date":"2022-11-16","index":2046,"close":37.58,"high":40.29,"low":36.84,"open":39.96,"volume":4648500},{"timestamp":1668695400,"date":"2022-11-17","index":2047,"close":34.1,"high":36.67,"low":33.51,"open":36.36,"volume":5476500}]},{"date":"2022-08-04","estimated":-1.89,"reported":-1.94,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":1962,"close":56.43,"high":57.43,"low":54.17,"open":54.72,"volume":2821000},{"timestamp":1658410200,"date":"2022-07-21","index":1963,"close":57.06,"high":58.55,"low":54.31,"open":55.97,"volume":2961700},{"timestamp":1658496600,"date":"2022-07-22","index":1964,"close":51.75,"high":55.85,"low":51.54,"open":55.61,"volume":2669900},{"timestamp":1658755800,"date":"2022-07-25","index":1965,"close":49.34,"high":51.74,"low":48.89,"open":51.74,"volume":2329600},{"timestamp":1658842200,"date":"2022-07-26","index":1966,"close":45.1,"high":46.94,"low":44.93,"open":46.65,"volume":3963300},{"timestamp":1658928600,"date":"2022-07-27","index":1967,"close":49.94,"high":50.01,"low":45.52,"open":45.58,"volume":3551800},{"timestamp":1659015000,"date":"2022-07-28","index":1968,"close":52.61,"high":52.87,"low":47.19,"open":48.96,"volume":4022700},{"timestamp":1659101400,"date":"2022-07-29","index":1969,"close":53.91,"high":53.98,"low":49.61,"open":52.35,"volume":2960200},{"timestamp":1659360600,"date":"2022-08-01","index":1970,"close":56.82,"high":57.37,"low":52.12,"open":53.5,"volume":2844600},{"timestamp":1659447000,"date":"2022-08-02","index":1971,"close":57.45,"high":59.33,"low":55.36,"open":56.32,"volume":3413300},{"timestamp":1659533400,"date":"2022-08-03","index":1972,"close":64.44,"high":65.97,"low":57.37,"open":58.11,"volume":5541500}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":1973,"close":62.91,"high":68.11,"low":59.28,"open":60.48,"volume":6842400},{"timestamp":1659706200,"date":"2022-08-05","index":1974,"close":62.31,"high":65.05,"low":58.22,"open":61.5,"volume":3841300},{"timestamp":1659965400,"date":"2022-08-08","index":1975,"close":71.85,"high":72.86,"low":64.22,"open":64.36,"volume":5580400},{"timestamp":1660051800,"date":"2022-08-09","index":1976,"close":59.61,"high":70.18,"low":59.31,"open":69.86,"volume":5556400},{"timestamp":1660138200,"date":"2022-08-10","index":1977,"close":65.03,"high":65.1,"low":60.72,"open":63.58,"volume":3545500},{"timestamp":1660224600,"date":"2022-08-11","index":1978,"close":64.52,"high":71.62,"low":64.06,"open":68.02,"volume":4452000},{"timestamp":1660311000,"date":"2022-08-12","index":1979,"close":68.62,"high":68.78,"low":62.82,"open":65.2,"volume":2788200},{"timestamp":1660570200,"date":"2022-08-15","index":1980,"close":68.34,"high":70.4,"low":67.15,"open":68.1,"volume":2137600},{"timestamp":1660656600,"date":"2022-08-16","index":1981,"close":73.54,"high":76.35,"low":65.02,"open":68.4,"volume":5200900},{"timestamp":1660743000,"date":"2022-08-17","index":1982,"close":69.48,"high":72.84,"low":67.43,"open":71.09,"volume":3779100},{"timestamp":1660829400,"date":"2022-08-18","index":1983,"close":71.34,"high":71.83,"low":66.14,"open":69.01,"volume":2913800}]},{"date":"2022-05-05","estimated":-1.56,"reported":-1.96,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1900,"close":97.09,"high":104.29,"low":95.58,"open":102.99,"volume":3133000},{"timestamp":1650547800,"date":"2022-04-21","index":1901,"close":92.72,"high":99.78,"low":92.43,"open":98.29,"volume":3157800},{"timestamp":1650634200,"date":"2022-04-22","index":1902,"close":85.23,"high":93.24,"low":83.76,"open":92.84,"volume":5240700},{"timestamp":1650893400,"date":"2022-04-25","index":1903,"close":83.93,"high":85.28,"low":80.32,"open":84.14,"volume":3482400},{"timestamp":1650979800,"date":"2022-04-26","index":1904,"close":79.24,"high":84,"low":77.58,"open":82.89,"volume":3519500},{"timestamp":1651066200,"date":"2022-04-27","index":1905,"close":76.28,"high":82.16,"low":75.65,"open":79.1,"volume":3488700},{"timestamp":1651152600,"date":"2022-04-28","index":1906,"close":83.39,"high":83.6,"low":75.66,"open":76.96,"volume":4231900},{"timestamp":1651239000,"date":"2022-04-29","index":1907,"close":76.94,"high":83.8,"low":76.62,"open":80.29,"volume":4581100},{"timestamp":1651498200,"date":"2022-05-02","index":1908,"close":87.39,"high":87.88,"low":75.2,"open":76.36,"volume":4651700},{"timestamp":1651584600,"date":"2022-05-03","index":1909,"close":89.85,"high":90.03,"low":85.01,"open":85.51,"volume":2962200},{"timestamp":1651671000,"date":"2022-05-04","index":1910,"close":90.76,"high":91.95,"low":82.21,"open":87.62,"volume":5113300}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1911,"close":67.45,"high":79.21,"low":65.32,"open":77.05,"volume":13634300},{"timestamp":1651843800,"date":"2022-05-06","index":1912,"close":66.17,"high":69.6,"low":56.23,"open":65.71,"volume":8927600},{"timestamp":1652103000,"date":"2022-05-09","index":1913,"close":62.35,"high":68.5,"low":61.43,"open":64.83,"volume":4915700},{"timestamp":1652189400,"date":"2022-05-10","index":1914,"close":58.48,"high":66.51,"low":56.65,"open":63.7,"volume":6218000},{"timestamp":1652275800,"date":"2022-05-11","index":1915,"close":52.61,"high":59.7,"low":52.13,"open":57.63,"volume":5419500},{"timestamp":1652362200,"date":"2022-05-12","index":1916,"close":55.76,"high":58.26,"low":49.54,"open":51.87,"volume":8837100},{"timestamp":1652448600,"date":"2022-05-13","index":1917,"close":57.33,"high":61.11,"low":54.93,"open":57.69,"volume":6668100},{"timestamp":1652707800,"date":"2022-05-16","index":1918,"close":50.81,"high":58.32,"low":50.6,"open":58.32,"volume":4758500},{"timestamp":1652794200,"date":"2022-05-17","index":1919,"close":55.17,"high":55.24,"low":50.61,"open":51.73,"volume":5805500},{"timestamp":1652880600,"date":"2022-05-18","index":1920,"close":47.6,"high":53.17,"low":47.15,"open":52.31,"volume":5900000},{"timestamp":1652967000,"date":"2022-05-19","index":1921,"close":49.72,"high":52.31,"low":47.47,"open":47.47,"volume":4277800}]},{"date":"2022-02-24","estimated":-0.69,"reported":-0.92,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":1851,"close":146.93,"high":149.11,"low":140.62,"open":140.62,"volume":1559000},{"timestamp":1644417000,"date":"2022-02-09","index":1852,"close":151.99,"high":152.27,"low":145.83,"open":148.49,"volume":1250000},{"timestamp":1644503400,"date":"2022-02-10","index":1853,"close":147.77,"high":156.04,"low":146.16,"open":148.12,"volume":1312300},{"timestamp":1644589800,"date":"2022-02-11","index":1854,"close":145.72,"high":150.18,"low":143.62,"open":148.01,"volume":1165400},{"timestamp":1644849000,"date":"2022-02-14","index":1855,"close":142.21,"high":148.18,"low":140.01,"open":143.36,"volume":1641700},{"timestamp":1644935400,"date":"2022-02-15","index":1856,"close":148.39,"high":148.87,"low":140.88,"open":145.06,"volume":1365200},{"timestamp":1645021800,"date":"2022-02-16","index":1857,"close":136.54,"high":145.3,"low":133.4,"open":145.18,"volume":1898800},{"timestamp":1645108200,"date":"2022-02-17","index":1858,"close":130.8,"high":140,"low":129.53,"open":138.55,"volume":1545300},{"timestamp":1645194600,"date":"2022-02-18","index":1859,"close":128.09,"high":133.61,"low":125.31,"open":129.44,"volume":2422100},{"timestamp":1645540200,"date":"2022-02-22","index":1860,"close":122.45,"high":130.43,"low":117.88,"open":125.94,"volume":2623300},{"timestamp":1645626600,"date":"2022-02-23","index":1861,"close":121.32,"high":132.44,"low":119.94,"open":126.62,"volume":3144200}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":1862,"close":127.07,"high":131.26,"low":100.57,"open":100.81,"volume":6258600},{"timestamp":1645799400,"date":"2022-02-25","index":1863,"close":131.19,"high":133.61,"low":121.58,"open":130.87,"volume":3233800},{"timestamp":1646058600,"date":"2022-02-28","index":1864,"close":140.87,"high":142.72,"low":129.15,"open":129.92,"volume":2893100},{"timestamp":1646145000,"date":"2022-03-01","index":1865,"close":132.51,"high":143.4,"low":130.7,"open":141.71,"volume":2117100},{"timestamp":1646231400,"date":"2022-03-02","index":1866,"close":131.01,"high":133.74,"low":126.18,"open":132.77,"volume":1858600},{"timestamp":1646317800,"date":"2022-03-03","index":1867,"close":124.08,"high":132.49,"low":121.38,"open":131.51,"volume":2049900},{"timestamp":1646404200,"date":"2022-03-04","index":1868,"close":124.81,"high":129.35,"low":121.6,"open":125.64,"volume":2211400},{"timestamp":1646663400,"date":"2022-03-07","index":1869,"close":126.23,"high":131.93,"low":123.61,"open":127.21,"volume":2570100},{"timestamp":1646749800,"date":"2022-03-08","index":1870,"close":130.22,"high":137,"low":125.9,"open":127.64,"volume":1984400},{"timestamp":1646836200,"date":"2022-03-09","index":1871,"close":126.71,"high":135.3,"low":124.95,"open":133,"volume":1700900},{"timestamp":1646922600,"date":"2022-03-10","index":1872,"close":120.73,"high":126.85,"low":116.56,"open":126.85,"volume":1735600}]},{"date":"2021-11-04","estimated":null,"reported":0.14,"pre":[],"post":[]},{"date":"2021-08-05","estimated":1.15,"reported":1.89,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1711,"close":292.21,"high":297.61,"low":290.83,"open":296.45,"volume":750000},{"timestamp":1626960600,"date":"2021-07-22","index":1712,"close":288.14,"high":290.89,"low":282.86,"open":290.3,"volume":826600},{"timestamp":1627047000,"date":"2021-07-23","index":1713,"close":285.51,"high":289.29,"low":284.48,"open":288.14,"volume":781300},{"timestamp":1627306200,"date":"2021-07-26","index":1714,"close":284.04,"high":289.55,"low":281.39,"open":284.53,"volume":813700},{"timestamp":1627392600,"date":"2021-07-27","index":1715,"close":274.64,"high":284.75,"low":266.85,"open":284.75,"volume":1204400},{"timestamp":1627479000,"date":"2021-07-28","index":1716,"close":274.41,"high":279.41,"low":271.45,"open":273.84,"volume":931200},{"timestamp":1627565400,"date":"2021-07-29","index":1717,"close":261.95,"high":269.74,"low":257.47,"open":268.46,"volume":2010200},{"timestamp":1627651800,"date":"2021-07-30","index":1718,"close":241.36,"high":254.99,"low":239.32,"open":253,"volume":2971100},{"timestamp":1627911000,"date":"2021-08-02","index":1719,"close":242.37,"high":244.89,"low":234.18,"open":240.67,"volume":2653300},{"timestamp":1627997400,"date":"2021-08-03","index":1720,"close":249.49,"high":250.82,"low":241.07,"open":241.2,"volume":2049000},{"timestamp":1628083800,"date":"2021-08-04","index":1721,"close":251.05,"high":252.8,"low":239.53,"open":250,"volume":2183600}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1722,"close":276.16,"high":285,"low":255,"open":255,"volume":4526400},{"timestamp":1628256600,"date":"2021-08-06","index":1723,"close":263.82,"high":272.36,"low":258.71,"open":270,"volume":1779800},{"timestamp":1628515800,"date":"2021-08-09","index":1724,"close":278.83,"high":281.17,"low":262.13,"open":263.5,"volume":1999200},{"timestamp":1628602200,"date":"2021-08-10","index":1725,"close":285.21,"high":294.48,"low":280.35,"open":280.35,"volume":2326800},{"timestamp":1628688600,"date":"2021-08-11","index":1726,"close":310.08,"high":310.2,"low":287.45,"open":287.87,"volume":3086000},{"timestamp":1628775000,"date":"2021-08-12","index":1727,"close":316.57,"high":317,"low":302.53,"open":307.4,"volume":2186000},{"timestamp":1628861400,"date":"2021-08-13","index":1728,"close":311.88,"high":317.45,"low":304.36,"open":317.45,"volume":1287700},{"timestamp":1629120600,"date":"2021-08-16","index":1729,"close":299.78,"high":309.89,"low":294.47,"open":309.84,"volume":1315000},{"timestamp":1629207000,"date":"2021-08-17","index":1730,"close":298.38,"high":301.46,"low":292.49,"open":295.1,"volume":1242900},{"timestamp":1629293400,"date":"2021-08-18","index":1731,"close":280.5,"high":298.24,"low":280.05,"open":296.28,"volume":1124900},{"timestamp":1629379800,"date":"2021-08-19","index":1732,"close":283.69,"high":284.29,"low":276,"open":278.16,"volume":1118000}]},{"date":"2021-05-06","estimated":0.23,"reported":1,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1648,"close":318.5,"high":322.66,"low":308.14,"open":312.27,"volume":1214900},{"timestamp":1619098200,"date":"2021-04-22","index":1649,"close":307.77,"high":322,"low":305.64,"open":319.1,"volume":1074000},{"timestamp":1619184600,"date":"2021-04-23","index":1650,"close":308.18,"high":311.23,"low":299.39,"open":310.06,"volume":1053900},{"timestamp":1619443800,"date":"2021-04-26","index":1651,"close":308.78,"high":309.79,"low":302.88,"open":309.03,"volume":1004700},{"timestamp":1619530200,"date":"2021-04-27","index":1652,"close":310.26,"high":316.23,"low":306.58,"open":307.68,"volume":847600},{"timestamp":1619616600,"date":"2021-04-28","index":1653,"close":311.04,"high":314.17,"low":303.49,"open":307,"volume":870100},{"timestamp":1619703000,"date":"2021-04-29","index":1654,"close":306.8,"high":320.94,"low":302.07,"open":313.6,"volume":1188600},{"timestamp":1619789400,"date":"2021-04-30","index":1655,"close":295.57,"high":306.98,"low":293.5,"open":303.6,"volume":1610000},{"timestamp":1620048600,"date":"2021-05-03","index":1656,"close":280.18,"high":293.98,"low":277.43,"open":293.8,"volume":2185300},{"timestamp":1620135000,"date":"2021-05-04","index":1657,"close":274.08,"high":278.25,"low":267.85,"open":275.92,"volume":1938800},{"timestamp":1620221400,"date":"2021-05-05","index":1658,"close":270.97,"high":281.47,"low":265.04,"open":277.31,"volume":2059500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1659,"close":286.13,"high":297.85,"low":277.01,"open":288,"volume":4397700},{"timestamp":1620394200,"date":"2021-05-07","index":1660,"close":305.49,"high":307.12,"low":291.46,"open":295.6,"volume":2778600},{"timestamp":1620653400,"date":"2021-05-10","index":1661,"close":321.1,"high":331.51,"low":299.01,"open":300.14,"volume":3098300},{"timestamp":1620739800,"date":"2021-05-11","index":1662,"close":325.94,"high":327.34,"low":308.96,"open":310.86,"volume":1583800},{"timestamp":1620826200,"date":"2021-05-12","index":1663,"close":299.69,"high":324.18,"low":298.19,"open":319,"volume":2256300},{"timestamp":1620912600,"date":"2021-05-13","index":1664,"close":295.27,"high":305.1,"low":286.7,"open":301.19,"volume":1633400},{"timestamp":1620999000,"date":"2021-05-14","index":1665,"close":300,"high":307.89,"low":296,"open":299.54,"volume":1257100},{"timestamp":1621258200,"date":"2021-05-17","index":1666,"close":301.63,"high":307.05,"low":296.99,"open":300.78,"volume":878100},{"timestamp":1621344600,"date":"2021-05-18","index":1667,"close":304.42,"high":312.76,"low":302.5,"open":305,"volume":1501700},{"timestamp":1621431000,"date":"2021-05-19","index":1668,"close":302.47,"high":302.72,"low":296.04,"open":299.8,"volume":823500},{"timestamp":1621517400,"date":"2021-05-20","index":1669,"close":309.89,"high":314,"low":303.8,"open":308.09,"volume":2044400}]},{"date":"2021-02-25","estimated":0.86,"reported":1.24,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1599,"close":286.78,"high":296.02,"low":284.48,"open":285.05,"volume":1492300},{"timestamp":1612967400,"date":"2021-02-10","index":1600,"close":287.02,"high":292.03,"low":277.43,"open":292.03,"volume":1137900},{"timestamp":1613053800,"date":"2021-02-11","index":1601,"close":291.61,"high":304.5,"low":289.11,"open":293.01,"volume":1739300},{"timestamp":1613140200,"date":"2021-02-12","index":1602,"close":292.97,"high":299.26,"low":286.09,"open":289.28,"volume":828000},{"timestamp":1613485800,"date":"2021-02-16","index":1603,"close":277.55,"high":294.77,"low":277.36,"open":294.6,"volume":1330600},{"timestamp":1613572200,"date":"2021-02-17","index":1604,"close":273.26,"high":279.48,"low":268.07,"open":275.51,"volume":1111300},{"timestamp":1613658600,"date":"2021-02-18","index":1605,"close":271.9,"high":280.67,"low":267.91,"open":273.26,"volume":1004700},{"timestamp":1613745000,"date":"2021-02-19","index":1606,"close":292.73,"high":298,"low":272.31,"open":272.31,"volume":2646300},{"timestamp":1614004200,"date":"2021-02-22","index":1607,"close":266.96,"high":285.88,"low":263.21,"open":285.36,"volume":3093500},{"timestamp":1614090600,"date":"2021-02-23","index":1608,"close":262.9,"high":265.64,"low":243.43,"open":260.46,"volume":2380100},{"timestamp":1614177000,"date":"2021-02-24","index":1609,"close":258.13,"high":264.38,"low":251.24,"open":264,"volume":1724100}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1610,"close":258.05,"high":299.42,"low":254.66,"open":266.02,"volume":5948000},{"timestamp":1614349800,"date":"2021-02-26","index":1611,"close":288.98,"high":295.65,"low":270.19,"open":271,"volume":3928300},{"timestamp":1614609000,"date":"2021-03-01","index":1612,"close":335.65,"high":342.99,"low":292.07,"open":293.5,"volume":6508300},{"timestamp":1614695400,"date":"2021-03-02","index":1613,"close":320.07,"high":332.41,"low":315.42,"open":329.17,"volume":2166100},{"timestamp":1614781800,"date":"2021-03-03","index":1614,"close":295.54,"high":320,"low":291.1,"open":316.99,"volume":1738000},{"timestamp":1614868200,"date":"2021-03-04","index":1615,"close":287,"high":296.78,"low":272.2,"open":292.19,"volume":2094900},{"timestamp":1614954600,"date":"2021-03-05","index":1616,"close":295.66,"high":307.29,"low":263.84,"open":289.07,"volume":3576300},{"timestamp":1615213800,"date":"2021-03-08","index":1617,"close":306.56,"high":326.89,"low":297.95,"open":298.01,"volume":2686800},{"timestamp":1615300200,"date":"2021-03-09","index":1618,"close":318.6,"high":322.07,"low":311.09,"open":318,"volume":1617400},{"timestamp":1615386600,"date":"2021-03-10","index":1619,"close":310.01,"high":326.18,"low":307.08,"open":325.89,"volume":1380200},{"timestamp":1615473000,"date":"2021-03-11","index":1620,"close":319.99,"high":324.35,"low":315.33,"open":322.34,"volume":1422700}]},{"date":"2020-11-03","estimated":0.8,"reported":2.3,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1522,"close":299.95,"high":308.77,"low":297.57,"open":300.25,"volume":2036900},{"timestamp":1603200600,"date":"2020-10-20","index":1523,"close":294.54,"high":304.98,"low":293.24,"open":300.95,"volume":1732500},{"timestamp":1603287000,"date":"2020-10-21","index":1524,"close":270.27,"high":297.88,"low":270.23,"open":297.81,"volume":2306400},{"timestamp":1603373400,"date":"2020-10-22","index":1525,"close":265.87,"high":274.46,"low":261.92,"open":270,"volume":2728900},{"timestamp":1603459800,"date":"2020-10-23","index":1526,"close":265.85,"high":270.72,"low":260.76,"open":266.55,"volume":1874100},{"timestamp":1603719000,"date":"2020-10-26","index":1527,"close":271.36,"high":277.91,"low":263.11,"open":264.68,"volume":2187300},{"timestamp":1603805400,"date":"2020-10-27","index":1528,"close":274.34,"high":280.2,"low":271,"open":273.52,"volume":2025400},{"timestamp":1603891800,"date":"2020-10-28","index":1529,"close":282.74,"high":284.97,"low":269.25,"open":271,"volume":2591400},{"timestamp":1603978200,"date":"2020-10-29","index":1530,"close":255.76,"high":284.96,"low":252.81,"open":282.39,"volume":4138600},{"timestamp":1604064600,"date":"2020-10-30","index":1531,"close":248.03,"high":260.83,"low":241.68,"open":253.32,"volume":3079400},{"timestamp":1604327400,"date":"2020-11-02","index":1532,"close":255.64,"high":262,"low":248.41,"open":249.72,"volume":2808600}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1533,"close":274.11,"high":278.5,"low":247.07,"open":261.26,"volume":8715100},{"timestamp":1604500200,"date":"2020-11-04","index":1534,"close":270.15,"high":286.73,"low":265.48,"open":279,"volume":3276400},{"timestamp":1604586600,"date":"2020-11-05","index":1535,"close":297.22,"high":300.31,"low":276,"open":278.49,"volume":3555500},{"timestamp":1604673000,"date":"2020-11-06","index":1536,"close":301.13,"high":304.34,"low":288.61,"open":295,"volume":1853800},{"timestamp":1604932200,"date":"2020-11-09","index":1537,"close":235.33,"high":266.5,"low":235.01,"open":264,"volume":6498900},{"timestamp":1605018600,"date":"2020-11-10","index":1538,"close":242.71,"high":245.52,"low":225.05,"open":240.12,"volume":3765400},{"timestamp":1605105000,"date":"2020-11-11","index":1539,"close":251.74,"high":253.83,"low":245.04,"open":246.18,"volume":1934400},{"timestamp":1605191400,"date":"2020-11-12","index":1540,"close":250.54,"high":261.13,"low":249.34,"open":253.69,"volume":1427800},{"timestamp":1605277800,"date":"2020-11-13","index":1541,"close":235.84,"high":253.23,"low":233.2,"open":250.44,"volume":2734900},{"timestamp":1605537000,"date":"2020-11-16","index":1542,"close":235.41,"high":241,"low":221.09,"open":226.95,"volume":2311200},{"timestamp":1605623400,"date":"2020-11-17","index":1543,"close":239.06,"high":240.63,"low":228.13,"open":237.61,"volume":1394900}]},{"date":"2020-08-05","estimated":1.04,"reported":3.13,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1459,"close":225.65,"high":234.37,"low":223.28,"open":231.5,"volume":1347100},{"timestamp":1595424600,"date":"2020-07-22","index":1460,"close":226,"high":231.15,"low":223.8,"open":228.46,"volume":812200},{"timestamp":1595511000,"date":"2020-07-23","index":1461,"close":218,"high":227.65,"low":213.31,"open":225.46,"volume":1120100},{"timestamp":1595597400,"date":"2020-07-24","index":1462,"close":222.79,"high":225.29,"low":209.12,"open":214.55,"volume":1290900},{"timestamp":1595856600,"date":"2020-07-27","index":1463,"close":231.41,"high":231.87,"low":220.71,"open":225.15,"volume":1507900},{"timestamp":1595943000,"date":"2020-07-28","index":1464,"close":227,"high":232.36,"low":224.89,"open":229.47,"volume":1203700},{"timestamp":1596029400,"date":"2020-07-29","index":1465,"close":241.85,"high":243.11,"low":233.24,"open":233.63,"volume":1718700},{"timestamp":1596115800,"date":"2020-07-30","index":1466,"close":255.92,"high":256.19,"low":238.56,"open":240.75,"volume":2120800},{"timestamp":1596202200,"date":"2020-07-31","index":1467,"close":266.09,"high":267.43,"low":259.01,"open":260.57,"volume":3042000},{"timestamp":1596461400,"date":"2020-08-03","index":1468,"close":287.28,"high":289.38,"low":272.1,"open":273.17,"volume":2859100},{"timestamp":1596547800,"date":"2020-08-04","index":1469,"close":290.85,"high":294.88,"low":274.64,"open":287.5,"volume":4279000}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1470,"close":301.4,"high":304.41,"low":280,"open":284.01,"volume":5131400},{"timestamp":1596720600,"date":"2020-08-06","index":1471,"close":312.7,"high":316.67,"low":298.33,"open":303,"volume":2991000},{"timestamp":1596807000,"date":"2020-08-07","index":1472,"close":309.68,"high":323.15,"low":300.77,"open":309.19,"volume":3172100},{"timestamp":1597066200,"date":"2020-08-10","index":1473,"close":298,"high":313.66,"low":290.01,"open":309.68,"volume":2403400},{"timestamp":1597152600,"date":"2020-08-11","index":1474,"close":309.13,"high":324.81,"low":283.51,"open":293.24,"volume":11085800},{"timestamp":1597239000,"date":"2020-08-12","index":1475,"close":301.74,"high":312.96,"low":293.49,"open":309.87,"volume":4381300},{"timestamp":1597325400,"date":"2020-08-13","index":1476,"close":314.29,"high":320.43,"low":305.01,"open":307.91,"volume":2580300},{"timestamp":1597411800,"date":"2020-08-14","index":1477,"close":309.99,"high":315.97,"low":308,"open":312.16,"volume":1575600},{"timestamp":1597671000,"date":"2020-08-17","index":1478,"close":314.1,"high":318.01,"low":310.7,"open":316.5,"volume":2621500},{"timestamp":1597757400,"date":"2020-08-18","index":1479,"close":326.1,"high":334.21,"low":314.07,"open":314.47,"volume":3290100},{"timestamp":1597843800,"date":"2020-08-19","index":1480,"close":333.01,"high":339.81,"low":325.26,"open":326,"volume":2543500}]},{"date":"2020-05-05","estimated":-2.6,"reported":-2.3,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":1395,"close":100.93,"high":105.19,"low":88.61,"open":89.14,"volume":6892200},{"timestamp":1587475800,"date":"2020-04-21","index":1396,"close":95.84,"high":104.34,"low":94.2,"open":100.04,"volume":4170800},{"timestamp":1587562200,"date":"2020-04-22","index":1397,"close":96.37,"high":100.28,"low":93.11,"open":99.69,"volume":2382300},{"timestamp":1587648600,"date":"2020-04-23","index":1398,"close":104.63,"high":106.53,"low":97.71,"open":97.71,"volume":3683000},{"timestamp":1587735000,"date":"2020-04-24","index":1399,"close":122.41,"high":123.76,"low":107.51,"open":107.77,"volume":8395300},{"timestamp":1587994200,"date":"2020-04-27","index":1400,"close":128.81,"high":134.8,"low":117.24,"open":118.35,"volume":6847300},{"timestamp":1588080600,"date":"2020-04-28","index":1401,"close":123.68,"high":130.33,"low":122.31,"open":130.33,"volume":4776000},{"timestamp":1588167000,"date":"2020-04-29","index":1402,"close":129.94,"high":132.64,"low":122.3,"open":124.06,"volume":2869000},{"timestamp":1588253400,"date":"2020-04-30","index":1403,"close":124.04,"high":132.9,"low":123.93,"open":127.42,"volume":3211500},{"timestamp":1588339800,"date":"2020-05-01","index":1404,"close":122.5,"high":127.48,"low":119.7,"open":120.67,"volume":3723300},{"timestamp":1588599000,"date":"2020-05-04","index":1405,"close":134.11,"high":134.5,"low":122.51,"open":124.7,"volume":4926300}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":1406,"close":165.88,"high":181.39,"low":160.33,"open":175.07,"volume":17695300},{"timestamp":1588771800,"date":"2020-05-06","index":1407,"close":180.81,"high":182.44,"low":163.18,"open":166.2,"volume":7284100},{"timestamp":1588858200,"date":"2020-05-07","index":1408,"close":176.89,"high":182.37,"low":170.92,"open":178.64,"volume":5196800},{"timestamp":1588944600,"date":"2020-05-08","index":1409,"close":188.05,"high":190.96,"low":175.78,"open":179,"volume":5521300},{"timestamp":1589203800,"date":"2020-05-11","index":1410,"close":190.27,"high":192.73,"low":184.05,"open":186.47,"volume":2598400},{"timestamp":1589290200,"date":"2020-05-12","index":1411,"close":183.66,"high":197.06,"low":183.46,"open":192.24,"volume":3203800},{"timestamp":1589376600,"date":"2020-05-13","index":1412,"close":183.58,"high":189.97,"low":175.32,"open":185.12,"volume":3700900},{"timestamp":1589463000,"date":"2020-05-14","index":1413,"close":172.94,"high":180,"low":171.12,"open":177.05,"volume":3931700},{"timestamp":1589549400,"date":"2020-05-15","index":1414,"close":173.1,"high":176,"low":165,"open":166.95,"volume":3641800},{"timestamp":1589808600,"date":"2020-05-18","index":1415,"close":153.84,"high":174.93,"low":150.02,"open":173,"volume":6111500},{"timestamp":1589895000,"date":"2020-05-19","index":1416,"close":161.39,"high":166.99,"low":154.3,"open":156.2,"volume":3726200}]},{"date":"2020-02-28","estimated":-2.65,"reported":-2.8,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":1349,"close":95.68,"high":98.78,"low":95.32,"open":97.97,"volume":1284300},{"timestamp":1581604200,"date":"2020-02-13","index":1350,"close":82.16,"high":94.74,"low":81.95,"open":94.25,"volume":7112300},{"timestamp":1581690600,"date":"2020-02-14","index":1351,"close":82.46,"high":84.09,"low":80.56,"open":83.02,"volume":2913900},{"timestamp":1582036200,"date":"2020-02-18","index":1352,"close":81.55,"high":83.33,"low":80.08,"open":82.15,"volume":2020800},{"timestamp":1582122600,"date":"2020-02-19","index":1353,"close":80.63,"high":81.88,"low":78.75,"open":81.8,"volume":1947500},{"timestamp":1582209000,"date":"2020-02-20","index":1354,"close":82.33,"high":82.39,"low":79.64,"open":80.61,"volume":1941000},{"timestamp":1582295400,"date":"2020-02-21","index":1355,"close":80.14,"high":81.82,"low":78.87,"open":81.46,"volume":2856400},{"timestamp":1582554600,"date":"2020-02-24","index":1356,"close":75.54,"high":76.43,"low":72.03,"open":74.92,"volume":3990300},{"timestamp":1582641000,"date":"2020-02-25","index":1357,"close":71.65,"high":75.49,"low":69.91,"open":75.2,"volume":3065100},{"timestamp":1582727400,"date":"2020-02-26","index":1358,"close":71.15,"high":75.36,"low":70.81,"open":73.14,"volume":2038800},{"timestamp":1582813800,"date":"2020-02-27","index":1359,"close":70.35,"high":74,"low":67.41,"open":69.04,"volume":3570000}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":1360,"close":63.21,"high":63.32,"low":52.41,"open":53.31,"volume":10696100},{"timestamp":1583159400,"date":"2020-03-02","index":1361,"close":61.77,"high":63.3,"low":55.2,"open":62.99,"volume":5417500},{"timestamp":1583245800,"date":"2020-03-03","index":1362,"close":62.2,"high":64.89,"low":59.84,"open":62.26,"volume":3936700},{"timestamp":1583332200,"date":"2020-03-04","index":1363,"close":61.33,"high":63.9,"low":59.58,"open":63.02,"volume":2923500},{"timestamp":1583418600,"date":"2020-03-05","index":1364,"close":60.37,"high":61.43,"low":58.74,"open":59.83,"volume":3393200},{"timestamp":1583505000,"date":"2020-03-06","index":1365,"close":58.67,"high":59.69,"low":56.83,"open":58.26,"volume":2483400},{"timestamp":1583760600,"date":"2020-03-09","index":1366,"close":49.82,"high":56.05,"low":48.5,"open":53.03,"volume":3782700},{"timestamp":1583847000,"date":"2020-03-10","index":1367,"close":49.2,"high":52.3,"low":47.1,"open":51.81,"volume":3135700},{"timestamp":1583933400,"date":"2020-03-11","index":1368,"close":45.01,"high":50.59,"low":44.09,"open":48.82,"volume":3919800},{"timestamp":1584019800,"date":"2020-03-12","index":1369,"close":33,"high":43.54,"low":32.51,"open":41.81,"volume":5759100},{"timestamp":1584106200,"date":"2020-03-13","index":1370,"close":39,"high":39.02,"low":32.71,"open":36.1,"volume":4337900}]},{"date":"2019-10-31","estimated":-2.1,"reported":-2.23,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1268,"close":107.9,"high":111.72,"low":107.69,"open":109.14,"volume":1291000},{"timestamp":1571319000,"date":"2019-10-17","index":1269,"close":114.58,"high":115.83,"low":109.55,"open":109.77,"volume":2177300},{"timestamp":1571405400,"date":"2019-10-18","index":1270,"close":109.2,"high":114.49,"low":107.1,"open":113.47,"volume":1867700},{"timestamp":1571664600,"date":"2019-10-21","index":1271,"close":112.79,"high":113.68,"low":109.91,"open":110.5,"volume":1573800},{"timestamp":1571751000,"date":"2019-10-22","index":1272,"close":113.6,"high":115.21,"low":110.07,"open":112.63,"volume":1218100},{"timestamp":1571837400,"date":"2019-10-23","index":1273,"close":114.16,"high":115.15,"low":112.39,"open":113.85,"volume":555300},{"timestamp":1571923800,"date":"2019-10-24","index":1274,"close":114.41,"high":115.15,"low":110.73,"open":114.71,"volume":731600},{"timestamp":1572010200,"date":"2019-10-25","index":1275,"close":118.19,"high":120.43,"low":112.83,"open":113,"volume":1645200},{"timestamp":1572269400,"date":"2019-10-28","index":1276,"close":109.31,"high":118.25,"low":109.08,"open":118.07,"volume":2827900},{"timestamp":1572355800,"date":"2019-10-29","index":1277,"close":101.51,"high":109.85,"low":99.17,"open":109.85,"volume":5260200},{"timestamp":1572442200,"date":"2019-10-30","index":1278,"close":101.08,"high":106.19,"low":100.43,"open":102.71,"volume":2824300}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1279,"close":82.23,"high":88.92,"low":81.25,"open":85.29,"volume":12448800},{"timestamp":1572615000,"date":"2019-11-01","index":1280,"close":83.74,"high":84.71,"low":79.53,"open":82.01,"volume":5770800},{"timestamp":1572877800,"date":"2019-11-04","index":1281,"close":87.43,"high":88.29,"low":84.15,"open":85.19,"volume":3231200},{"timestamp":1572964200,"date":"2019-11-05","index":1282,"close":81.5,"high":87.45,"low":81.27,"open":86.68,"volume":3026100},{"timestamp":1573050600,"date":"2019-11-06","index":1283,"close":83.76,"high":83.98,"low":79.65,"open":81.49,"volume":2268600},{"timestamp":1573137000,"date":"2019-11-07","index":1284,"close":83.82,"high":85.36,"low":83.19,"open":84.04,"volume":2020900},{"timestamp":1573223400,"date":"2019-11-08","index":1285,"close":84.22,"high":85.37,"low":83.37,"open":84.35,"volume":2379000},{"timestamp":1573482600,"date":"2019-11-11","index":1286,"close":83.26,"high":85.32,"low":80.86,"open":85.3,"volume":2301200},{"timestamp":1573569000,"date":"2019-11-12","index":1287,"close":84.6,"high":87,"low":82.91,"open":83.27,"volume":3426900},{"timestamp":1573655400,"date":"2019-11-13","index":1288,"close":83.63,"high":86.09,"low":82.36,"open":82.87,"volume":3056700},{"timestamp":1573741800,"date":"2019-11-14","index":1289,"close":83.15,"high":84.12,"low":81.32,"open":84,"volume":2273200}]}] +[{"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":"2024-11-01","estimated":0.15,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2462,"close":54.04,"high":57.31,"low":52.98,"open":55.45,"volume":3820600},{"timestamp":1721309400,"date":"2024-07-18","index":2463,"close":52.02,"high":57.01,"low":51.83,"open":55,"volume":5004200},{"timestamp":1721395800,"date":"2024-07-19","index":2464,"close":51.37,"high":52.9,"low":51.02,"open":51.77,"volume":2867700},{"timestamp":1721655000,"date":"2024-07-22","index":2465,"close":51.14,"high":53.12,"low":50.53,"open":52.13,"volume":3034100},{"timestamp":1721741400,"date":"2024-07-23","index":2466,"close":52.62,"high":53.38,"low":50.74,"open":50.96,"volume":4452300},{"timestamp":1721827800,"date":"2024-07-24","index":2467,"close":48.04,"high":52.07,"low":47.93,"open":51.5,"volume":4812200},{"timestamp":1721914200,"date":"2024-07-25","index":2468,"close":49.12,"high":50.85,"low":47.25,"open":47.58,"volume":4884800},{"timestamp":1722000600,"date":"2024-07-26","index":2469,"close":53.02,"high":53.78,"low":50.13,"open":50.13,"volume":5022500},{"timestamp":1722259800,"date":"2024-07-29","index":2470,"close":54,"high":54.89,"low":52.6,"open":53.83,"volume":5698200},{"timestamp":1722346200,"date":"2024-07-30","index":2471,"close":54.05,"high":55.22,"low":52.4,"open":54.88,"volume":4581000},{"timestamp":1722432600,"date":"2024-07-31","index":2472,"close":54.43,"high":55.69,"low":53.32,"open":54.49,"volume":4912900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2473,"close":50.01,"high":54.92,"low":48.28,"open":49.88,"volume":12448900},{"timestamp":1722605400,"date":"2024-08-02","index":2474,"close":47.77,"high":49.22,"low":46.79,"open":48.29,"volume":5973400},{"timestamp":1722864600,"date":"2024-08-05","index":2475,"close":44.38,"high":47.62,"low":44.05,"open":45.44,"volume":6190000},{"timestamp":1722951000,"date":"2024-08-06","index":2476,"close":43.55,"high":44.69,"low":43.24,"open":44.19,"volume":4537400},{"timestamp":1723037400,"date":"2024-08-07","index":2477,"close":40.43,"high":44.9,"low":40.39,"open":44.9,"volume":5341600},{"timestamp":1723123800,"date":"2024-08-08","index":2478,"close":41.11,"high":41.81,"low":40,"open":40.09,"volume":3892200},{"timestamp":1723210200,"date":"2024-08-09","index":2479,"close":39.49,"high":41.25,"low":39.47,"open":40.87,"volume":4139200},{"timestamp":1723469400,"date":"2024-08-12","index":2480,"close":38.21,"high":39.89,"low":38.02,"open":39.33,"volume":4795900},{"timestamp":1723555800,"date":"2024-08-13","index":2481,"close":42.11,"high":42.68,"low":38.4,"open":38.58,"volume":5671100},{"timestamp":1723642200,"date":"2024-08-14","index":2482,"close":40.19,"high":42.6,"low":40.17,"open":42.6,"volume":4149300},{"timestamp":1723728600,"date":"2024-08-15","index":2483,"close":44.15,"high":44.65,"low":42.24,"open":42.26,"volume":5699600}]},{"date":"2024-05-02","estimated":-0.44,"reported":-0.32,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":2400,"close":54.75,"high":56.92,"low":54.45,"open":55.77,"volume":3699300},{"timestamp":1713447000,"date":"2024-04-18","index":2401,"close":54.74,"high":56.99,"low":54.52,"open":54.6,"volume":3118300},{"timestamp":1713533400,"date":"2024-04-19","index":2402,"close":53.68,"high":54.65,"low":52.7,"open":54.15,"volume":3211600},{"timestamp":1713792600,"date":"2024-04-22","index":2403,"close":54.73,"high":55.52,"low":52.94,"open":54.4,"volume":4090400},{"timestamp":1713879000,"date":"2024-04-23","index":2404,"close":57.75,"high":58.4,"low":54.55,"open":54.55,"volume":3752400},{"timestamp":1713965400,"date":"2024-04-24","index":2405,"close":52.92,"high":58.33,"low":52.29,"open":57.19,"volume":6794400},{"timestamp":1714051800,"date":"2024-04-25","index":2406,"close":50.95,"high":52.38,"low":50.56,"open":50.76,"volume":3948600},{"timestamp":1714138200,"date":"2024-04-26","index":2407,"close":52.01,"high":52.51,"low":49.25,"open":50.58,"volume":3781200},{"timestamp":1714397400,"date":"2024-04-29","index":2408,"close":51.17,"high":52.59,"low":51.02,"open":51.91,"volume":4546400},{"timestamp":1714483800,"date":"2024-04-30","index":2409,"close":50.15,"high":52.92,"low":50.1,"open":52.13,"volume":4950900},{"timestamp":1714570200,"date":"2024-05-01","index":2410,"close":50.53,"high":53.37,"low":49.48,"open":50.32,"volume":7010800}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":2411,"close":58.64,"high":60,"low":55.32,"open":60,"volume":14143800},{"timestamp":1714743000,"date":"2024-05-03","index":2412,"close":63.59,"high":63.64,"low":60.32,"open":61.73,"volume":8825400},{"timestamp":1715002200,"date":"2024-05-06","index":2413,"close":68.44,"high":68.64,"low":63.15,"open":64,"volume":7102000},{"timestamp":1715088600,"date":"2024-05-07","index":2414,"close":69.55,"high":69.68,"low":66.47,"open":68.4,"volume":5803800},{"timestamp":1715175000,"date":"2024-05-08","index":2415,"close":68.21,"high":68.35,"low":65.76,"open":67.95,"volume":4354700},{"timestamp":1715261400,"date":"2024-05-09","index":2416,"close":72.94,"high":73.47,"low":67.96,"open":68.53,"volume":5340100},{"timestamp":1715347800,"date":"2024-05-10","index":2417,"close":70.72,"high":73.37,"low":69.62,"open":73.17,"volume":4104100},{"timestamp":1715607000,"date":"2024-05-13","index":2418,"close":71.37,"high":76.18,"low":71.28,"open":72.97,"volume":6033400},{"timestamp":1715693400,"date":"2024-05-14","index":2419,"close":71.28,"high":74.42,"low":71.14,"open":72.75,"volume":4365800},{"timestamp":1715779800,"date":"2024-05-15","index":2420,"close":71.06,"high":74.49,"low":70.89,"open":73.99,"volume":3553200},{"timestamp":1715866200,"date":"2024-05-16","index":2421,"close":68.67,"high":71.15,"low":68.24,"open":71.02,"volume":3425400}]},{"date":"2024-02-22","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":2351,"close":50.66,"high":50.68,"low":48.15,"open":48.83,"volume":3189700},{"timestamp":1707316200,"date":"2024-02-07","index":2352,"close":49.73,"high":50.15,"low":47.97,"open":50.12,"volume":4223500},{"timestamp":1707402600,"date":"2024-02-08","index":2353,"close":51.59,"high":52.42,"low":48.83,"open":49.09,"volume":3821600},{"timestamp":1707489000,"date":"2024-02-09","index":2354,"close":52.42,"high":52.81,"low":50.96,"open":51.81,"volume":2142600},{"timestamp":1707748200,"date":"2024-02-12","index":2355,"close":54.23,"high":55.3,"low":52.3,"open":52.86,"volume":3930600},{"timestamp":1707834600,"date":"2024-02-13","index":2356,"close":50.41,"high":51.53,"low":49.36,"open":51.29,"volume":4895900},{"timestamp":1707921000,"date":"2024-02-14","index":2357,"close":51.91,"high":52.48,"low":48.75,"open":50.85,"volume":4246200},{"timestamp":1708007400,"date":"2024-02-15","index":2358,"close":52.22,"high":53.07,"low":51.31,"open":52.69,"volume":2727900},{"timestamp":1708093800,"date":"2024-02-16","index":2359,"close":52.01,"high":53.25,"low":49.97,"open":52.86,"volume":3868900},{"timestamp":1708439400,"date":"2024-02-20","index":2360,"close":50.48,"high":51.09,"low":49.29,"open":50.75,"volume":4613700},{"timestamp":1708525800,"date":"2024-02-21","index":2361,"close":48.78,"high":49.4,"low":47.32,"open":48.56,"volume":6173900}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":2362,"close":54.04,"high":54.9,"low":50.09,"open":52.25,"volume":14027800},{"timestamp":1708698600,"date":"2024-02-23","index":2363,"close":52.56,"high":55.16,"low":51.81,"open":52.1,"volume":6673400},{"timestamp":1708957800,"date":"2024-02-26","index":2364,"close":52.49,"high":54.76,"low":51.83,"open":52.02,"volume":3812100},{"timestamp":1709044200,"date":"2024-02-27","index":2365,"close":57.34,"high":57.6,"low":53.61,"open":54.07,"volume":6503900},{"timestamp":1709130600,"date":"2024-02-28","index":2366,"close":57.69,"high":58.85,"low":55.52,"open":55.99,"volume":4886900},{"timestamp":1709217000,"date":"2024-02-29","index":2367,"close":59.6,"high":61.54,"low":58.71,"open":58.87,"volume":5682500},{"timestamp":1709303400,"date":"2024-03-01","index":2368,"close":60.12,"high":60.62,"low":58.59,"open":59.72,"volume":3088300},{"timestamp":1709562600,"date":"2024-03-04","index":2369,"close":61.31,"high":62.69,"low":59.82,"open":60.18,"volume":3573800},{"timestamp":1709649000,"date":"2024-03-05","index":2370,"close":60.32,"high":61.12,"low":59.13,"open":60.09,"volume":2939500},{"timestamp":1709735400,"date":"2024-03-06","index":2371,"close":59.84,"high":61.94,"low":58.41,"open":61.31,"volume":3555500},{"timestamp":1709821800,"date":"2024-03-07","index":2372,"close":59.86,"high":60.77,"low":59.01,"open":60.39,"volume":2312000}]},{"date":"2023-11-01","estimated":-0.48,"reported":-0.13,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":2275,"close":47.17,"high":48.73,"low":46.3,"open":46.9,"volume":3406400},{"timestamp":1697635800,"date":"2023-10-18","index":2276,"close":45.16,"high":47.09,"low":43.94,"open":46.38,"volume":3764400},{"timestamp":1697722200,"date":"2023-10-19","index":2277,"close":43.76,"high":46.2,"low":43.72,"open":46.14,"volume":2532300},{"timestamp":1697808600,"date":"2023-10-20","index":2278,"close":43.87,"high":46.06,"low":43.5,"open":43.65,"volume":3749400},{"timestamp":1698067800,"date":"2023-10-23","index":2279,"close":42.39,"high":43.86,"low":41.74,"open":43.15,"volume":3395900},{"timestamp":1698154200,"date":"2023-10-24","index":2280,"close":43.36,"high":44.98,"low":42.96,"open":43.45,"volume":2828600},{"timestamp":1698240600,"date":"2023-10-25","index":2281,"close":40.33,"high":42.54,"low":40.32,"open":42.05,"volume":4456700},{"timestamp":1698327000,"date":"2023-10-26","index":2282,"close":39.29,"high":40.81,"low":38.37,"open":40.47,"volume":5576600},{"timestamp":1698413400,"date":"2023-10-27","index":2283,"close":40.6,"high":41.43,"low":39.38,"open":39.38,"volume":4475700},{"timestamp":1698672600,"date":"2023-10-30","index":2284,"close":41.88,"high":42.04,"low":39.85,"open":41.38,"volume":3280900},{"timestamp":1698759000,"date":"2023-10-31","index":2285,"close":42.61,"high":42.94,"low":40.28,"open":41.95,"volume":6267000}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":2286,"close":44.38,"high":45.55,"low":40,"open":40.9,"volume":12422100},{"timestamp":1698931800,"date":"2023-11-02","index":2287,"close":46.69,"high":49.28,"low":46.26,"open":46.67,"volume":7195000},{"timestamp":1699018200,"date":"2023-11-03","index":2288,"close":49.62,"high":50.4,"low":47.4,"open":47.75,"volume":5993000},{"timestamp":1699281000,"date":"2023-11-06","index":2289,"close":46.17,"high":50.15,"low":45.69,"open":50,"volume":4972300},{"timestamp":1699367400,"date":"2023-11-07","index":2290,"close":46.32,"high":47.06,"low":44.66,"open":46.29,"volume":3574200},{"timestamp":1699453800,"date":"2023-11-08","index":2291,"close":46.52,"high":47.23,"low":45.14,"open":45.81,"volume":3742100},{"timestamp":1699540200,"date":"2023-11-09","index":2292,"close":42.84,"high":46.95,"low":42.67,"open":46.5,"volume":5273900},{"timestamp":1699626600,"date":"2023-11-10","index":2293,"close":43.22,"high":43.49,"low":41.94,"open":42.54,"volume":2889500},{"timestamp":1699885800,"date":"2023-11-13","index":2294,"close":41.3,"high":42.85,"low":40.98,"open":42.73,"volume":4040400},{"timestamp":1699972200,"date":"2023-11-14","index":2295,"close":45.58,"high":46.53,"low":43.9,"open":44.1,"volume":6155000},{"timestamp":1700058600,"date":"2023-11-15","index":2296,"close":47.59,"high":50.24,"low":45.8,"open":45.89,"volume":6727400}]},{"date":"2023-08-03","estimated":-0.74,"reported":0.21,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2212,"close":71.42,"high":73.74,"low":71.11,"open":73.02,"volume":3975200},{"timestamp":1689859800,"date":"2023-07-20","index":2213,"close":70.78,"high":71.69,"low":69.1,"open":71.07,"volume":3599700},{"timestamp":1689946200,"date":"2023-07-21","index":2214,"close":71.02,"high":73.36,"low":70.51,"open":71.55,"volume":3492600},{"timestamp":1690205400,"date":"2023-07-24","index":2215,"close":69.42,"high":73.3,"low":69.18,"open":71.81,"volume":2817100},{"timestamp":1690291800,"date":"2023-07-25","index":2216,"close":68.72,"high":71,"low":68.23,"open":69.85,"volume":3024300},{"timestamp":1690378200,"date":"2023-07-26","index":2217,"close":68.31,"high":69.73,"low":66.37,"open":68.4,"volume":2973600},{"timestamp":1690464600,"date":"2023-07-27","index":2218,"close":68.73,"high":71.98,"low":67.83,"open":70.92,"volume":3647700},{"timestamp":1690551000,"date":"2023-07-28","index":2219,"close":73.09,"high":74.24,"low":70.49,"open":70.65,"volume":3857700},{"timestamp":1690810200,"date":"2023-07-31","index":2220,"close":77.87,"high":78.11,"low":73.8,"open":75.77,"volume":7035100},{"timestamp":1690896600,"date":"2023-08-01","index":2221,"close":75.9,"high":76.81,"low":73.2,"open":76.32,"volume":5413700},{"timestamp":1690983000,"date":"2023-08-02","index":2222,"close":72.89,"high":74.35,"low":71.46,"open":73.45,"volume":4298600}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2223,"close":84.67,"high":90.71,"low":79.15,"open":82.43,"volume":24525200},{"timestamp":1691155800,"date":"2023-08-04","index":2224,"close":83.09,"high":85.92,"low":81.3,"open":85.65,"volume":6485600},{"timestamp":1691415000,"date":"2023-08-07","index":2225,"close":83.26,"high":85.82,"low":81.6,"open":85.5,"volume":4154400},{"timestamp":1691501400,"date":"2023-08-08","index":2226,"close":81.76,"high":82.98,"low":80.78,"open":81.82,"volume":3457300},{"timestamp":1691587800,"date":"2023-08-09","index":2227,"close":74.67,"high":81.22,"low":74.56,"open":81.03,"volume":4356800},{"timestamp":1691674200,"date":"2023-08-10","index":2228,"close":72.85,"high":77.49,"low":72.42,"open":76.51,"volume":4114000},{"timestamp":1691760600,"date":"2023-08-11","index":2229,"close":75,"high":75.32,"low":71.22,"open":74.5,"volume":4353400},{"timestamp":1692019800,"date":"2023-08-14","index":2230,"close":78.36,"high":78.73,"low":73.79,"open":75,"volume":4715700},{"timestamp":1692106200,"date":"2023-08-15","index":2231,"close":76.81,"high":78.65,"low":75.31,"open":77.49,"volume":2356400},{"timestamp":1692192600,"date":"2023-08-16","index":2232,"close":74.02,"high":76.67,"low":73.86,"open":76.55,"volume":2362100},{"timestamp":1692279000,"date":"2023-08-17","index":2233,"close":70.17,"high":74.88,"low":69.76,"open":74.25,"volume":4200400}]},{"date":"2023-05-04","estimated":-1.69,"reported":-1.13,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":2150,"close":36.57,"high":36.88,"low":34.52,"open":35.14,"volume":3064900},{"timestamp":1681997400,"date":"2023-04-20","index":2151,"close":36.64,"high":37.08,"low":35.41,"open":35.49,"volume":2781400},{"timestamp":1682083800,"date":"2023-04-21","index":2152,"close":36.87,"high":37.11,"low":35.96,"open":36.75,"volume":2397100},{"timestamp":1682343000,"date":"2023-04-24","index":2153,"close":37.02,"high":38.34,"low":35.47,"open":37.06,"volume":3295100},{"timestamp":1682429400,"date":"2023-04-25","index":2154,"close":35.81,"high":37.37,"low":35.78,"open":36.8,"volume":2373400},{"timestamp":1682515800,"date":"2023-04-26","index":2155,"close":35.05,"high":36.79,"low":34.78,"open":36.44,"volume":3289800},{"timestamp":1682602200,"date":"2023-04-27","index":2156,"close":36.48,"high":36.8,"low":35.13,"open":35.86,"volume":3538300},{"timestamp":1682688600,"date":"2023-04-28","index":2157,"close":34.83,"high":36.34,"low":34.72,"open":36.34,"volume":5005600},{"timestamp":1682947800,"date":"2023-05-01","index":2158,"close":32.27,"high":34.64,"low":32.24,"open":34.61,"volume":7399700},{"timestamp":1683034200,"date":"2023-05-02","index":2159,"close":31.64,"high":32.97,"low":29.51,"open":30.74,"volume":8810600},{"timestamp":1683120600,"date":"2023-05-03","index":2160,"close":31.29,"high":32.98,"low":30.7,"open":31.25,"volume":5102000}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2161,"close":36.22,"high":37.8,"low":34.49,"open":35.1,"volume":14353800},{"timestamp":1683293400,"date":"2023-05-05","index":2162,"close":40.19,"high":41.75,"low":36.61,"open":36.72,"volume":9475200},{"timestamp":1683552600,"date":"2023-05-08","index":2163,"close":39.97,"high":40.99,"low":38.55,"open":40.02,"volume":4129600},{"timestamp":1683639000,"date":"2023-05-09","index":2164,"close":36.64,"high":38.78,"low":36.47,"open":37.7,"volume":12425100},{"timestamp":1683725400,"date":"2023-05-10","index":2165,"close":35.86,"high":37.15,"low":34.01,"open":36.74,"volume":13524400},{"timestamp":1683811800,"date":"2023-05-11","index":2166,"close":36.44,"high":36.94,"low":35.53,"open":36,"volume":6532400},{"timestamp":1683898200,"date":"2023-05-12","index":2167,"close":34.76,"high":36.17,"low":33.99,"open":36.17,"volume":5712800},{"timestamp":1684157400,"date":"2023-05-15","index":2168,"close":36.71,"high":37.06,"low":34.4,"open":34.62,"volume":4744300},{"timestamp":1684243800,"date":"2023-05-16","index":2169,"close":35.59,"high":36.17,"low":34.57,"open":36.11,"volume":4065900},{"timestamp":1684330200,"date":"2023-05-17","index":2170,"close":37.14,"high":37.31,"low":34.83,"open":35.66,"volume":4634400},{"timestamp":1684416600,"date":"2023-05-18","index":2171,"close":38.6,"high":38.74,"low":36.76,"open":37.39,"volume":4949000}]},{"date":"2023-02-23","estimated":-1.61,"reported":-1.71,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":2101,"close":63.53,"high":64.5,"low":60.69,"open":64.5,"volume":3614600},{"timestamp":1675866600,"date":"2023-02-08","index":2102,"close":62.46,"high":64.75,"low":61.5,"open":63.25,"volume":2964400},{"timestamp":1675953000,"date":"2023-02-09","index":2103,"close":57.92,"high":64.79,"low":57.9,"open":63.73,"volume":4233800},{"timestamp":1676039400,"date":"2023-02-10","index":2104,"close":52.16,"high":55.83,"low":52.12,"open":55.72,"volume":5640200},{"timestamp":1676298600,"date":"2023-02-13","index":2105,"close":52.58,"high":53.04,"low":49.56,"open":52.02,"volume":4225500},{"timestamp":1676385000,"date":"2023-02-14","index":2106,"close":50.37,"high":53.24,"low":49.01,"open":51.56,"volume":5888600},{"timestamp":1676471400,"date":"2023-02-15","index":2107,"close":55.59,"high":55.77,"low":50.57,"open":51.01,"volume":5202000},{"timestamp":1676557800,"date":"2023-02-16","index":2108,"close":51.05,"high":54.34,"low":51.04,"open":52.75,"volume":3214400},{"timestamp":1676644200,"date":"2023-02-17","index":2109,"close":51.79,"high":52.17,"low":50.2,"open":50.89,"volume":3973600},{"timestamp":1676989800,"date":"2023-02-21","index":2110,"close":47.97,"high":50.87,"low":47.87,"open":49.67,"volume":4003300},{"timestamp":1677076200,"date":"2023-02-22","index":2111,"close":49.81,"high":49.98,"low":48,"open":48.69,"volume":5306700}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":2112,"close":38.33,"high":46.58,"low":34.33,"open":45.61,"volume":27610900},{"timestamp":1677249000,"date":"2023-02-24","index":2113,"close":37.43,"high":38.34,"low":36.05,"open":37.7,"volume":9527100},{"timestamp":1677508200,"date":"2023-02-27","index":2114,"close":39.18,"high":39.32,"low":37.18,"open":37.88,"volume":7042000},{"timestamp":1677594600,"date":"2023-02-28","index":2115,"close":40.49,"high":41.55,"low":38.68,"open":39.12,"volume":6235300},{"timestamp":1677681000,"date":"2023-03-01","index":2116,"close":39.33,"high":40.47,"low":39.16,"open":40.12,"volume":3524300},{"timestamp":1677767400,"date":"2023-03-02","index":2117,"close":38.85,"high":39.63,"low":37.72,"open":38.56,"volume":4316100},{"timestamp":1677853800,"date":"2023-03-03","index":2118,"close":40.52,"high":41.06,"low":39.03,"open":39.14,"volume":3838900},{"timestamp":1678113000,"date":"2023-03-06","index":2119,"close":39.23,"high":41.79,"low":39.12,"open":40.91,"volume":3546200},{"timestamp":1678199400,"date":"2023-03-07","index":2120,"close":39.01,"high":41.35,"low":38.75,"open":39.03,"volume":4489600},{"timestamp":1678285800,"date":"2023-03-08","index":2121,"close":38.57,"high":39.08,"low":37.09,"open":38.51,"volume":3520500},{"timestamp":1678372200,"date":"2023-03-09","index":2122,"close":36.23,"high":39.22,"low":36.1,"open":38.06,"volume":3533200}]},{"date":"2022-11-03","estimated":-2.15,"reported":-2.11,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":2026,"close":31.65,"high":34.44,"low":31.17,"open":33.48,"volume":4602300},{"timestamp":1666272600,"date":"2022-10-20","index":2027,"close":32.15,"high":33.23,"low":31.08,"open":31.7,"volume":2823900},{"timestamp":1666359000,"date":"2022-10-21","index":2028,"close":33.19,"high":33.49,"low":30.85,"open":31.51,"volume":2975300},{"timestamp":1666618200,"date":"2022-10-24","index":2029,"close":32.06,"high":32.83,"low":30.7,"open":32.51,"volume":3115700},{"timestamp":1666704600,"date":"2022-10-25","index":2030,"close":34.52,"high":35.1,"low":32.12,"open":32.12,"volume":3643500},{"timestamp":1666791000,"date":"2022-10-26","index":2031,"close":35.11,"high":37.64,"low":33.6,"open":33.81,"volume":3864400},{"timestamp":1666877400,"date":"2022-10-27","index":2032,"close":35.24,"high":36.4,"low":34.5,"open":35.41,"volume":2691800},{"timestamp":1666963800,"date":"2022-10-28","index":2033,"close":36.21,"high":36.31,"low":32.7,"open":33.44,"volume":3408400},{"timestamp":1667223000,"date":"2022-10-31","index":2034,"close":37.92,"high":38.17,"low":35.77,"open":36.06,"volume":4774100},{"timestamp":1667309400,"date":"2022-11-01","index":2035,"close":37.82,"high":40.62,"low":37.48,"open":39.49,"volume":4030300},{"timestamp":1667395800,"date":"2022-11-02","index":2036,"close":35.6,"high":39.01,"low":35.48,"open":37.66,"volume":4084900}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":2037,"close":37.46,"high":40.24,"low":34.64,"open":35.08,"volume":8087900},{"timestamp":1667568600,"date":"2022-11-04","index":2038,"close":32.74,"high":39.4,"low":31.13,"open":39.33,"volume":6362500},{"timestamp":1667831400,"date":"2022-11-07","index":2039,"close":32.68,"high":33.36,"low":30.95,"open":33.14,"volume":3215200},{"timestamp":1667917800,"date":"2022-11-08","index":2040,"close":31.97,"high":33.19,"low":30.88,"open":32.88,"volume":3102400},{"timestamp":1668004200,"date":"2022-11-09","index":2041,"close":28.75,"high":31.74,"low":28.7,"open":31.74,"volume":3883300},{"timestamp":1668090600,"date":"2022-11-10","index":2042,"close":36.8,"high":38.89,"low":32.5,"open":32.5,"volume":10896000},{"timestamp":1668177000,"date":"2022-11-11","index":2043,"close":41.47,"high":42.85,"low":35.65,"open":36.26,"volume":6537400},{"timestamp":1668436200,"date":"2022-11-14","index":2044,"close":40.55,"high":43.92,"low":39.94,"open":40.68,"volume":6215500},{"timestamp":1668522600,"date":"2022-11-15","index":2045,"close":42.16,"high":43.77,"low":40.84,"open":42.43,"volume":4157300},{"timestamp":1668609000,"date":"2022-11-16","index":2046,"close":37.58,"high":40.29,"low":36.84,"open":39.96,"volume":4648500},{"timestamp":1668695400,"date":"2022-11-17","index":2047,"close":34.1,"high":36.67,"low":33.51,"open":36.36,"volume":5476500}]},{"date":"2022-08-04","estimated":-1.89,"reported":-1.94,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":1962,"close":56.43,"high":57.43,"low":54.17,"open":54.72,"volume":2821000},{"timestamp":1658410200,"date":"2022-07-21","index":1963,"close":57.06,"high":58.55,"low":54.31,"open":55.97,"volume":2961700},{"timestamp":1658496600,"date":"2022-07-22","index":1964,"close":51.75,"high":55.85,"low":51.54,"open":55.61,"volume":2669900},{"timestamp":1658755800,"date":"2022-07-25","index":1965,"close":49.34,"high":51.74,"low":48.89,"open":51.74,"volume":2329600},{"timestamp":1658842200,"date":"2022-07-26","index":1966,"close":45.1,"high":46.94,"low":44.93,"open":46.65,"volume":3963300},{"timestamp":1658928600,"date":"2022-07-27","index":1967,"close":49.94,"high":50.01,"low":45.52,"open":45.58,"volume":3551800},{"timestamp":1659015000,"date":"2022-07-28","index":1968,"close":52.61,"high":52.87,"low":47.19,"open":48.96,"volume":4022700},{"timestamp":1659101400,"date":"2022-07-29","index":1969,"close":53.91,"high":53.98,"low":49.61,"open":52.35,"volume":2960200},{"timestamp":1659360600,"date":"2022-08-01","index":1970,"close":56.82,"high":57.37,"low":52.12,"open":53.5,"volume":2844600},{"timestamp":1659447000,"date":"2022-08-02","index":1971,"close":57.45,"high":59.33,"low":55.36,"open":56.32,"volume":3413300},{"timestamp":1659533400,"date":"2022-08-03","index":1972,"close":64.44,"high":65.97,"low":57.37,"open":58.11,"volume":5541500}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":1973,"close":62.91,"high":68.11,"low":59.28,"open":60.48,"volume":6842400},{"timestamp":1659706200,"date":"2022-08-05","index":1974,"close":62.31,"high":65.05,"low":58.22,"open":61.5,"volume":3841300},{"timestamp":1659965400,"date":"2022-08-08","index":1975,"close":71.85,"high":72.86,"low":64.22,"open":64.36,"volume":5580400},{"timestamp":1660051800,"date":"2022-08-09","index":1976,"close":59.61,"high":70.18,"low":59.31,"open":69.86,"volume":5556400},{"timestamp":1660138200,"date":"2022-08-10","index":1977,"close":65.03,"high":65.1,"low":60.72,"open":63.58,"volume":3545500},{"timestamp":1660224600,"date":"2022-08-11","index":1978,"close":64.52,"high":71.62,"low":64.06,"open":68.02,"volume":4452000},{"timestamp":1660311000,"date":"2022-08-12","index":1979,"close":68.62,"high":68.78,"low":62.82,"open":65.2,"volume":2788200},{"timestamp":1660570200,"date":"2022-08-15","index":1980,"close":68.34,"high":70.4,"low":67.15,"open":68.1,"volume":2137600},{"timestamp":1660656600,"date":"2022-08-16","index":1981,"close":73.54,"high":76.35,"low":65.02,"open":68.4,"volume":5200900},{"timestamp":1660743000,"date":"2022-08-17","index":1982,"close":69.48,"high":72.84,"low":67.43,"open":71.09,"volume":3779100},{"timestamp":1660829400,"date":"2022-08-18","index":1983,"close":71.34,"high":71.83,"low":66.14,"open":69.01,"volume":2913800}]},{"date":"2022-05-05","estimated":-1.56,"reported":-1.96,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1900,"close":97.09,"high":104.29,"low":95.58,"open":102.99,"volume":3133000},{"timestamp":1650547800,"date":"2022-04-21","index":1901,"close":92.72,"high":99.78,"low":92.43,"open":98.29,"volume":3157800},{"timestamp":1650634200,"date":"2022-04-22","index":1902,"close":85.23,"high":93.24,"low":83.76,"open":92.84,"volume":5240700},{"timestamp":1650893400,"date":"2022-04-25","index":1903,"close":83.93,"high":85.28,"low":80.32,"open":84.14,"volume":3482400},{"timestamp":1650979800,"date":"2022-04-26","index":1904,"close":79.24,"high":84,"low":77.58,"open":82.89,"volume":3519500},{"timestamp":1651066200,"date":"2022-04-27","index":1905,"close":76.28,"high":82.16,"low":75.65,"open":79.1,"volume":3488700},{"timestamp":1651152600,"date":"2022-04-28","index":1906,"close":83.39,"high":83.6,"low":75.66,"open":76.96,"volume":4231900},{"timestamp":1651239000,"date":"2022-04-29","index":1907,"close":76.94,"high":83.8,"low":76.62,"open":80.29,"volume":4581100},{"timestamp":1651498200,"date":"2022-05-02","index":1908,"close":87.39,"high":87.88,"low":75.2,"open":76.36,"volume":4651700},{"timestamp":1651584600,"date":"2022-05-03","index":1909,"close":89.85,"high":90.03,"low":85.01,"open":85.51,"volume":2962200},{"timestamp":1651671000,"date":"2022-05-04","index":1910,"close":90.76,"high":91.95,"low":82.21,"open":87.62,"volume":5113300}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1911,"close":67.45,"high":79.21,"low":65.32,"open":77.05,"volume":13634300},{"timestamp":1651843800,"date":"2022-05-06","index":1912,"close":66.17,"high":69.6,"low":56.23,"open":65.71,"volume":8927600},{"timestamp":1652103000,"date":"2022-05-09","index":1913,"close":62.35,"high":68.5,"low":61.43,"open":64.83,"volume":4915700},{"timestamp":1652189400,"date":"2022-05-10","index":1914,"close":58.48,"high":66.51,"low":56.65,"open":63.7,"volume":6218000},{"timestamp":1652275800,"date":"2022-05-11","index":1915,"close":52.61,"high":59.7,"low":52.13,"open":57.63,"volume":5419500},{"timestamp":1652362200,"date":"2022-05-12","index":1916,"close":55.76,"high":58.26,"low":49.54,"open":51.87,"volume":8837100},{"timestamp":1652448600,"date":"2022-05-13","index":1917,"close":57.33,"high":61.11,"low":54.93,"open":57.69,"volume":6668100},{"timestamp":1652707800,"date":"2022-05-16","index":1918,"close":50.81,"high":58.32,"low":50.6,"open":58.32,"volume":4758500},{"timestamp":1652794200,"date":"2022-05-17","index":1919,"close":55.17,"high":55.24,"low":50.61,"open":51.73,"volume":5805500},{"timestamp":1652880600,"date":"2022-05-18","index":1920,"close":47.6,"high":53.17,"low":47.15,"open":52.31,"volume":5900000},{"timestamp":1652967000,"date":"2022-05-19","index":1921,"close":49.72,"high":52.31,"low":47.47,"open":47.47,"volume":4277800}]},{"date":"2022-02-24","estimated":-0.69,"reported":-0.92,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":1851,"close":146.93,"high":149.11,"low":140.62,"open":140.62,"volume":1559000},{"timestamp":1644417000,"date":"2022-02-09","index":1852,"close":151.99,"high":152.27,"low":145.83,"open":148.49,"volume":1250000},{"timestamp":1644503400,"date":"2022-02-10","index":1853,"close":147.77,"high":156.04,"low":146.16,"open":148.12,"volume":1312300},{"timestamp":1644589800,"date":"2022-02-11","index":1854,"close":145.72,"high":150.18,"low":143.62,"open":148.01,"volume":1165400},{"timestamp":1644849000,"date":"2022-02-14","index":1855,"close":142.21,"high":148.18,"low":140.01,"open":143.36,"volume":1641700},{"timestamp":1644935400,"date":"2022-02-15","index":1856,"close":148.39,"high":148.87,"low":140.88,"open":145.06,"volume":1365200},{"timestamp":1645021800,"date":"2022-02-16","index":1857,"close":136.54,"high":145.3,"low":133.4,"open":145.18,"volume":1898800},{"timestamp":1645108200,"date":"2022-02-17","index":1858,"close":130.8,"high":140,"low":129.53,"open":138.55,"volume":1545300},{"timestamp":1645194600,"date":"2022-02-18","index":1859,"close":128.09,"high":133.61,"low":125.31,"open":129.44,"volume":2422100},{"timestamp":1645540200,"date":"2022-02-22","index":1860,"close":122.45,"high":130.43,"low":117.88,"open":125.94,"volume":2623300},{"timestamp":1645626600,"date":"2022-02-23","index":1861,"close":121.32,"high":132.44,"low":119.94,"open":126.62,"volume":3144200}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":1862,"close":127.07,"high":131.26,"low":100.57,"open":100.81,"volume":6258600},{"timestamp":1645799400,"date":"2022-02-25","index":1863,"close":131.19,"high":133.61,"low":121.58,"open":130.87,"volume":3233800},{"timestamp":1646058600,"date":"2022-02-28","index":1864,"close":140.87,"high":142.72,"low":129.15,"open":129.92,"volume":2893100},{"timestamp":1646145000,"date":"2022-03-01","index":1865,"close":132.51,"high":143.4,"low":130.7,"open":141.71,"volume":2117100},{"timestamp":1646231400,"date":"2022-03-02","index":1866,"close":131.01,"high":133.74,"low":126.18,"open":132.77,"volume":1858600},{"timestamp":1646317800,"date":"2022-03-03","index":1867,"close":124.08,"high":132.49,"low":121.38,"open":131.51,"volume":2049900},{"timestamp":1646404200,"date":"2022-03-04","index":1868,"close":124.81,"high":129.35,"low":121.6,"open":125.64,"volume":2211400},{"timestamp":1646663400,"date":"2022-03-07","index":1869,"close":126.23,"high":131.93,"low":123.61,"open":127.21,"volume":2570100},{"timestamp":1646749800,"date":"2022-03-08","index":1870,"close":130.22,"high":137,"low":125.9,"open":127.64,"volume":1984400},{"timestamp":1646836200,"date":"2022-03-09","index":1871,"close":126.71,"high":135.3,"low":124.95,"open":133,"volume":1700900},{"timestamp":1646922600,"date":"2022-03-10","index":1872,"close":120.73,"high":126.85,"low":116.56,"open":126.85,"volume":1735600}]},{"date":"2021-11-04","estimated":null,"reported":0.14,"pre":[],"post":[]},{"date":"2021-08-05","estimated":1.15,"reported":1.89,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1711,"close":292.21,"high":297.61,"low":290.83,"open":296.45,"volume":750000},{"timestamp":1626960600,"date":"2021-07-22","index":1712,"close":288.14,"high":290.89,"low":282.86,"open":290.3,"volume":826600},{"timestamp":1627047000,"date":"2021-07-23","index":1713,"close":285.51,"high":289.29,"low":284.48,"open":288.14,"volume":781300},{"timestamp":1627306200,"date":"2021-07-26","index":1714,"close":284.04,"high":289.55,"low":281.39,"open":284.53,"volume":813700},{"timestamp":1627392600,"date":"2021-07-27","index":1715,"close":274.64,"high":284.75,"low":266.85,"open":284.75,"volume":1204400},{"timestamp":1627479000,"date":"2021-07-28","index":1716,"close":274.41,"high":279.41,"low":271.45,"open":273.84,"volume":931200},{"timestamp":1627565400,"date":"2021-07-29","index":1717,"close":261.95,"high":269.74,"low":257.47,"open":268.46,"volume":2010200},{"timestamp":1627651800,"date":"2021-07-30","index":1718,"close":241.36,"high":254.99,"low":239.32,"open":253,"volume":2971100},{"timestamp":1627911000,"date":"2021-08-02","index":1719,"close":242.37,"high":244.89,"low":234.18,"open":240.67,"volume":2653300},{"timestamp":1627997400,"date":"2021-08-03","index":1720,"close":249.49,"high":250.82,"low":241.07,"open":241.2,"volume":2049000},{"timestamp":1628083800,"date":"2021-08-04","index":1721,"close":251.05,"high":252.8,"low":239.53,"open":250,"volume":2183600}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1722,"close":276.16,"high":285,"low":255,"open":255,"volume":4526400},{"timestamp":1628256600,"date":"2021-08-06","index":1723,"close":263.82,"high":272.36,"low":258.71,"open":270,"volume":1779800},{"timestamp":1628515800,"date":"2021-08-09","index":1724,"close":278.83,"high":281.17,"low":262.13,"open":263.5,"volume":1999200},{"timestamp":1628602200,"date":"2021-08-10","index":1725,"close":285.21,"high":294.48,"low":280.35,"open":280.35,"volume":2326800},{"timestamp":1628688600,"date":"2021-08-11","index":1726,"close":310.08,"high":310.2,"low":287.45,"open":287.87,"volume":3086000},{"timestamp":1628775000,"date":"2021-08-12","index":1727,"close":316.57,"high":317,"low":302.53,"open":307.4,"volume":2186000},{"timestamp":1628861400,"date":"2021-08-13","index":1728,"close":311.88,"high":317.45,"low":304.36,"open":317.45,"volume":1287700},{"timestamp":1629120600,"date":"2021-08-16","index":1729,"close":299.78,"high":309.89,"low":294.47,"open":309.84,"volume":1315000},{"timestamp":1629207000,"date":"2021-08-17","index":1730,"close":298.38,"high":301.46,"low":292.49,"open":295.1,"volume":1242900},{"timestamp":1629293400,"date":"2021-08-18","index":1731,"close":280.5,"high":298.24,"low":280.05,"open":296.28,"volume":1124900},{"timestamp":1629379800,"date":"2021-08-19","index":1732,"close":283.69,"high":284.29,"low":276,"open":278.16,"volume":1118000}]},{"date":"2021-05-06","estimated":0.23,"reported":1,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1648,"close":318.5,"high":322.66,"low":308.14,"open":312.27,"volume":1214900},{"timestamp":1619098200,"date":"2021-04-22","index":1649,"close":307.77,"high":322,"low":305.64,"open":319.1,"volume":1074000},{"timestamp":1619184600,"date":"2021-04-23","index":1650,"close":308.18,"high":311.23,"low":299.39,"open":310.06,"volume":1053900},{"timestamp":1619443800,"date":"2021-04-26","index":1651,"close":308.78,"high":309.79,"low":302.88,"open":309.03,"volume":1004700},{"timestamp":1619530200,"date":"2021-04-27","index":1652,"close":310.26,"high":316.23,"low":306.58,"open":307.68,"volume":847600},{"timestamp":1619616600,"date":"2021-04-28","index":1653,"close":311.04,"high":314.17,"low":303.49,"open":307,"volume":870100},{"timestamp":1619703000,"date":"2021-04-29","index":1654,"close":306.8,"high":320.94,"low":302.07,"open":313.6,"volume":1188600},{"timestamp":1619789400,"date":"2021-04-30","index":1655,"close":295.57,"high":306.98,"low":293.5,"open":303.6,"volume":1610000},{"timestamp":1620048600,"date":"2021-05-03","index":1656,"close":280.18,"high":293.98,"low":277.43,"open":293.8,"volume":2185300},{"timestamp":1620135000,"date":"2021-05-04","index":1657,"close":274.08,"high":278.25,"low":267.85,"open":275.92,"volume":1938800},{"timestamp":1620221400,"date":"2021-05-05","index":1658,"close":270.97,"high":281.47,"low":265.04,"open":277.31,"volume":2059500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1659,"close":286.13,"high":297.85,"low":277.01,"open":288,"volume":4397700},{"timestamp":1620394200,"date":"2021-05-07","index":1660,"close":305.49,"high":307.12,"low":291.46,"open":295.6,"volume":2778600},{"timestamp":1620653400,"date":"2021-05-10","index":1661,"close":321.1,"high":331.51,"low":299.01,"open":300.14,"volume":3098300},{"timestamp":1620739800,"date":"2021-05-11","index":1662,"close":325.94,"high":327.34,"low":308.96,"open":310.86,"volume":1583800},{"timestamp":1620826200,"date":"2021-05-12","index":1663,"close":299.69,"high":324.18,"low":298.19,"open":319,"volume":2256300},{"timestamp":1620912600,"date":"2021-05-13","index":1664,"close":295.27,"high":305.1,"low":286.7,"open":301.19,"volume":1633400},{"timestamp":1620999000,"date":"2021-05-14","index":1665,"close":300,"high":307.89,"low":296,"open":299.54,"volume":1257100},{"timestamp":1621258200,"date":"2021-05-17","index":1666,"close":301.63,"high":307.05,"low":296.99,"open":300.78,"volume":878100},{"timestamp":1621344600,"date":"2021-05-18","index":1667,"close":304.42,"high":312.76,"low":302.5,"open":305,"volume":1501700},{"timestamp":1621431000,"date":"2021-05-19","index":1668,"close":302.47,"high":302.72,"low":296.04,"open":299.8,"volume":823500},{"timestamp":1621517400,"date":"2021-05-20","index":1669,"close":309.89,"high":314,"low":303.8,"open":308.09,"volume":2044400}]},{"date":"2021-02-25","estimated":0.86,"reported":1.24,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1599,"close":286.78,"high":296.02,"low":284.48,"open":285.05,"volume":1492300},{"timestamp":1612967400,"date":"2021-02-10","index":1600,"close":287.02,"high":292.03,"low":277.43,"open":292.03,"volume":1137900},{"timestamp":1613053800,"date":"2021-02-11","index":1601,"close":291.61,"high":304.5,"low":289.11,"open":293.01,"volume":1739300},{"timestamp":1613140200,"date":"2021-02-12","index":1602,"close":292.97,"high":299.26,"low":286.09,"open":289.28,"volume":828000},{"timestamp":1613485800,"date":"2021-02-16","index":1603,"close":277.55,"high":294.77,"low":277.36,"open":294.6,"volume":1330600},{"timestamp":1613572200,"date":"2021-02-17","index":1604,"close":273.26,"high":279.48,"low":268.07,"open":275.51,"volume":1111300},{"timestamp":1613658600,"date":"2021-02-18","index":1605,"close":271.9,"high":280.67,"low":267.91,"open":273.26,"volume":1004700},{"timestamp":1613745000,"date":"2021-02-19","index":1606,"close":292.73,"high":298,"low":272.31,"open":272.31,"volume":2646300},{"timestamp":1614004200,"date":"2021-02-22","index":1607,"close":266.96,"high":285.88,"low":263.21,"open":285.36,"volume":3093500},{"timestamp":1614090600,"date":"2021-02-23","index":1608,"close":262.9,"high":265.64,"low":243.43,"open":260.46,"volume":2380100},{"timestamp":1614177000,"date":"2021-02-24","index":1609,"close":258.13,"high":264.38,"low":251.24,"open":264,"volume":1724100}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1610,"close":258.05,"high":299.42,"low":254.66,"open":266.02,"volume":5948000},{"timestamp":1614349800,"date":"2021-02-26","index":1611,"close":288.98,"high":295.65,"low":270.19,"open":271,"volume":3928300},{"timestamp":1614609000,"date":"2021-03-01","index":1612,"close":335.65,"high":342.99,"low":292.07,"open":293.5,"volume":6508300},{"timestamp":1614695400,"date":"2021-03-02","index":1613,"close":320.07,"high":332.41,"low":315.42,"open":329.17,"volume":2166100},{"timestamp":1614781800,"date":"2021-03-03","index":1614,"close":295.54,"high":320,"low":291.1,"open":316.99,"volume":1738000},{"timestamp":1614868200,"date":"2021-03-04","index":1615,"close":287,"high":296.78,"low":272.2,"open":292.19,"volume":2094900},{"timestamp":1614954600,"date":"2021-03-05","index":1616,"close":295.66,"high":307.29,"low":263.84,"open":289.07,"volume":3576300},{"timestamp":1615213800,"date":"2021-03-08","index":1617,"close":306.56,"high":326.89,"low":297.95,"open":298.01,"volume":2686800},{"timestamp":1615300200,"date":"2021-03-09","index":1618,"close":318.6,"high":322.07,"low":311.09,"open":318,"volume":1617400},{"timestamp":1615386600,"date":"2021-03-10","index":1619,"close":310.01,"high":326.18,"low":307.08,"open":325.89,"volume":1380200},{"timestamp":1615473000,"date":"2021-03-11","index":1620,"close":319.99,"high":324.35,"low":315.33,"open":322.34,"volume":1422700}]},{"date":"2020-11-03","estimated":0.8,"reported":2.3,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1522,"close":299.95,"high":308.77,"low":297.57,"open":300.25,"volume":2036900},{"timestamp":1603200600,"date":"2020-10-20","index":1523,"close":294.54,"high":304.98,"low":293.24,"open":300.95,"volume":1732500},{"timestamp":1603287000,"date":"2020-10-21","index":1524,"close":270.27,"high":297.88,"low":270.23,"open":297.81,"volume":2306400},{"timestamp":1603373400,"date":"2020-10-22","index":1525,"close":265.87,"high":274.46,"low":261.92,"open":270,"volume":2728900},{"timestamp":1603459800,"date":"2020-10-23","index":1526,"close":265.85,"high":270.72,"low":260.76,"open":266.55,"volume":1874100},{"timestamp":1603719000,"date":"2020-10-26","index":1527,"close":271.36,"high":277.91,"low":263.11,"open":264.68,"volume":2187300},{"timestamp":1603805400,"date":"2020-10-27","index":1528,"close":274.34,"high":280.2,"low":271,"open":273.52,"volume":2025400},{"timestamp":1603891800,"date":"2020-10-28","index":1529,"close":282.74,"high":284.97,"low":269.25,"open":271,"volume":2591400},{"timestamp":1603978200,"date":"2020-10-29","index":1530,"close":255.76,"high":284.96,"low":252.81,"open":282.39,"volume":4138600},{"timestamp":1604064600,"date":"2020-10-30","index":1531,"close":248.03,"high":260.83,"low":241.68,"open":253.32,"volume":3079400},{"timestamp":1604327400,"date":"2020-11-02","index":1532,"close":255.64,"high":262,"low":248.41,"open":249.72,"volume":2808600}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1533,"close":274.11,"high":278.5,"low":247.07,"open":261.26,"volume":8715100},{"timestamp":1604500200,"date":"2020-11-04","index":1534,"close":270.15,"high":286.73,"low":265.48,"open":279,"volume":3276400},{"timestamp":1604586600,"date":"2020-11-05","index":1535,"close":297.22,"high":300.31,"low":276,"open":278.49,"volume":3555500},{"timestamp":1604673000,"date":"2020-11-06","index":1536,"close":301.13,"high":304.34,"low":288.61,"open":295,"volume":1853800},{"timestamp":1604932200,"date":"2020-11-09","index":1537,"close":235.33,"high":266.5,"low":235.01,"open":264,"volume":6498900},{"timestamp":1605018600,"date":"2020-11-10","index":1538,"close":242.71,"high":245.52,"low":225.05,"open":240.12,"volume":3765400},{"timestamp":1605105000,"date":"2020-11-11","index":1539,"close":251.74,"high":253.83,"low":245.04,"open":246.18,"volume":1934400},{"timestamp":1605191400,"date":"2020-11-12","index":1540,"close":250.54,"high":261.13,"low":249.34,"open":253.69,"volume":1427800},{"timestamp":1605277800,"date":"2020-11-13","index":1541,"close":235.84,"high":253.23,"low":233.2,"open":250.44,"volume":2734900},{"timestamp":1605537000,"date":"2020-11-16","index":1542,"close":235.41,"high":241,"low":221.09,"open":226.95,"volume":2311200},{"timestamp":1605623400,"date":"2020-11-17","index":1543,"close":239.06,"high":240.63,"low":228.13,"open":237.61,"volume":1394900}]},{"date":"2020-08-05","estimated":1.04,"reported":3.13,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1459,"close":225.65,"high":234.37,"low":223.28,"open":231.5,"volume":1347100},{"timestamp":1595424600,"date":"2020-07-22","index":1460,"close":226,"high":231.15,"low":223.8,"open":228.46,"volume":812200},{"timestamp":1595511000,"date":"2020-07-23","index":1461,"close":218,"high":227.65,"low":213.31,"open":225.46,"volume":1120100},{"timestamp":1595597400,"date":"2020-07-24","index":1462,"close":222.79,"high":225.29,"low":209.12,"open":214.55,"volume":1290900},{"timestamp":1595856600,"date":"2020-07-27","index":1463,"close":231.41,"high":231.87,"low":220.71,"open":225.15,"volume":1507900},{"timestamp":1595943000,"date":"2020-07-28","index":1464,"close":227,"high":232.36,"low":224.89,"open":229.47,"volume":1203700},{"timestamp":1596029400,"date":"2020-07-29","index":1465,"close":241.85,"high":243.11,"low":233.24,"open":233.63,"volume":1718700},{"timestamp":1596115800,"date":"2020-07-30","index":1466,"close":255.92,"high":256.19,"low":238.56,"open":240.75,"volume":2120800},{"timestamp":1596202200,"date":"2020-07-31","index":1467,"close":266.09,"high":267.43,"low":259.01,"open":260.57,"volume":3042000},{"timestamp":1596461400,"date":"2020-08-03","index":1468,"close":287.28,"high":289.38,"low":272.1,"open":273.17,"volume":2859100},{"timestamp":1596547800,"date":"2020-08-04","index":1469,"close":290.85,"high":294.88,"low":274.64,"open":287.5,"volume":4279000}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1470,"close":301.4,"high":304.41,"low":280,"open":284.01,"volume":5131400},{"timestamp":1596720600,"date":"2020-08-06","index":1471,"close":312.7,"high":316.67,"low":298.33,"open":303,"volume":2991000},{"timestamp":1596807000,"date":"2020-08-07","index":1472,"close":309.68,"high":323.15,"low":300.77,"open":309.19,"volume":3172100},{"timestamp":1597066200,"date":"2020-08-10","index":1473,"close":298,"high":313.66,"low":290.01,"open":309.68,"volume":2403400},{"timestamp":1597152600,"date":"2020-08-11","index":1474,"close":309.13,"high":324.81,"low":283.51,"open":293.24,"volume":11085800},{"timestamp":1597239000,"date":"2020-08-12","index":1475,"close":301.74,"high":312.96,"low":293.49,"open":309.87,"volume":4381300},{"timestamp":1597325400,"date":"2020-08-13","index":1476,"close":314.29,"high":320.43,"low":305.01,"open":307.91,"volume":2580300},{"timestamp":1597411800,"date":"2020-08-14","index":1477,"close":309.99,"high":315.97,"low":308,"open":312.16,"volume":1575600},{"timestamp":1597671000,"date":"2020-08-17","index":1478,"close":314.1,"high":318.01,"low":310.7,"open":316.5,"volume":2621500},{"timestamp":1597757400,"date":"2020-08-18","index":1479,"close":326.1,"high":334.21,"low":314.07,"open":314.47,"volume":3290100},{"timestamp":1597843800,"date":"2020-08-19","index":1480,"close":333.01,"high":339.81,"low":325.26,"open":326,"volume":2543500}]},{"date":"2020-05-05","estimated":-2.6,"reported":-2.3,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":1395,"close":100.93,"high":105.19,"low":88.61,"open":89.14,"volume":6892200},{"timestamp":1587475800,"date":"2020-04-21","index":1396,"close":95.84,"high":104.34,"low":94.2,"open":100.04,"volume":4170800},{"timestamp":1587562200,"date":"2020-04-22","index":1397,"close":96.37,"high":100.28,"low":93.11,"open":99.69,"volume":2382300},{"timestamp":1587648600,"date":"2020-04-23","index":1398,"close":104.63,"high":106.53,"low":97.71,"open":97.71,"volume":3683000},{"timestamp":1587735000,"date":"2020-04-24","index":1399,"close":122.41,"high":123.76,"low":107.51,"open":107.77,"volume":8395300},{"timestamp":1587994200,"date":"2020-04-27","index":1400,"close":128.81,"high":134.8,"low":117.24,"open":118.35,"volume":6847300},{"timestamp":1588080600,"date":"2020-04-28","index":1401,"close":123.68,"high":130.33,"low":122.31,"open":130.33,"volume":4776000},{"timestamp":1588167000,"date":"2020-04-29","index":1402,"close":129.94,"high":132.64,"low":122.3,"open":124.06,"volume":2869000},{"timestamp":1588253400,"date":"2020-04-30","index":1403,"close":124.04,"high":132.9,"low":123.93,"open":127.42,"volume":3211500},{"timestamp":1588339800,"date":"2020-05-01","index":1404,"close":122.5,"high":127.48,"low":119.7,"open":120.67,"volume":3723300},{"timestamp":1588599000,"date":"2020-05-04","index":1405,"close":134.11,"high":134.5,"low":122.51,"open":124.7,"volume":4926300}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":1406,"close":165.88,"high":181.39,"low":160.33,"open":175.07,"volume":17695300},{"timestamp":1588771800,"date":"2020-05-06","index":1407,"close":180.81,"high":182.44,"low":163.18,"open":166.2,"volume":7284100},{"timestamp":1588858200,"date":"2020-05-07","index":1408,"close":176.89,"high":182.37,"low":170.92,"open":178.64,"volume":5196800},{"timestamp":1588944600,"date":"2020-05-08","index":1409,"close":188.05,"high":190.96,"low":175.78,"open":179,"volume":5521300},{"timestamp":1589203800,"date":"2020-05-11","index":1410,"close":190.27,"high":192.73,"low":184.05,"open":186.47,"volume":2598400},{"timestamp":1589290200,"date":"2020-05-12","index":1411,"close":183.66,"high":197.06,"low":183.46,"open":192.24,"volume":3203800},{"timestamp":1589376600,"date":"2020-05-13","index":1412,"close":183.58,"high":189.97,"low":175.32,"open":185.12,"volume":3700900},{"timestamp":1589463000,"date":"2020-05-14","index":1413,"close":172.94,"high":180,"low":171.12,"open":177.05,"volume":3931700},{"timestamp":1589549400,"date":"2020-05-15","index":1414,"close":173.1,"high":176,"low":165,"open":166.95,"volume":3641800},{"timestamp":1589808600,"date":"2020-05-18","index":1415,"close":153.84,"high":174.93,"low":150.02,"open":173,"volume":6111500},{"timestamp":1589895000,"date":"2020-05-19","index":1416,"close":161.39,"high":166.99,"low":154.3,"open":156.2,"volume":3726200}]},{"date":"2020-02-28","estimated":-2.65,"reported":-2.8,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":1349,"close":95.68,"high":98.78,"low":95.32,"open":97.97,"volume":1284300},{"timestamp":1581604200,"date":"2020-02-13","index":1350,"close":82.16,"high":94.74,"low":81.95,"open":94.25,"volume":7112300},{"timestamp":1581690600,"date":"2020-02-14","index":1351,"close":82.46,"high":84.09,"low":80.56,"open":83.02,"volume":2913900},{"timestamp":1582036200,"date":"2020-02-18","index":1352,"close":81.55,"high":83.33,"low":80.08,"open":82.15,"volume":2020800},{"timestamp":1582122600,"date":"2020-02-19","index":1353,"close":80.63,"high":81.88,"low":78.75,"open":81.8,"volume":1947500},{"timestamp":1582209000,"date":"2020-02-20","index":1354,"close":82.33,"high":82.39,"low":79.64,"open":80.61,"volume":1941000},{"timestamp":1582295400,"date":"2020-02-21","index":1355,"close":80.14,"high":81.82,"low":78.87,"open":81.46,"volume":2856400},{"timestamp":1582554600,"date":"2020-02-24","index":1356,"close":75.54,"high":76.43,"low":72.03,"open":74.92,"volume":3990300},{"timestamp":1582641000,"date":"2020-02-25","index":1357,"close":71.65,"high":75.49,"low":69.91,"open":75.2,"volume":3065100},{"timestamp":1582727400,"date":"2020-02-26","index":1358,"close":71.15,"high":75.36,"low":70.81,"open":73.14,"volume":2038800},{"timestamp":1582813800,"date":"2020-02-27","index":1359,"close":70.35,"high":74,"low":67.41,"open":69.04,"volume":3570000}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":1360,"close":63.21,"high":63.32,"low":52.41,"open":53.31,"volume":10696100},{"timestamp":1583159400,"date":"2020-03-02","index":1361,"close":61.77,"high":63.3,"low":55.2,"open":62.99,"volume":5417500},{"timestamp":1583245800,"date":"2020-03-03","index":1362,"close":62.2,"high":64.89,"low":59.84,"open":62.26,"volume":3936700},{"timestamp":1583332200,"date":"2020-03-04","index":1363,"close":61.33,"high":63.9,"low":59.58,"open":63.02,"volume":2923500},{"timestamp":1583418600,"date":"2020-03-05","index":1364,"close":60.37,"high":61.43,"low":58.74,"open":59.83,"volume":3393200},{"timestamp":1583505000,"date":"2020-03-06","index":1365,"close":58.67,"high":59.69,"low":56.83,"open":58.26,"volume":2483400},{"timestamp":1583760600,"date":"2020-03-09","index":1366,"close":49.82,"high":56.05,"low":48.5,"open":53.03,"volume":3782700},{"timestamp":1583847000,"date":"2020-03-10","index":1367,"close":49.2,"high":52.3,"low":47.1,"open":51.81,"volume":3135700},{"timestamp":1583933400,"date":"2020-03-11","index":1368,"close":45.01,"high":50.59,"low":44.09,"open":48.82,"volume":3919800},{"timestamp":1584019800,"date":"2020-03-12","index":1369,"close":33,"high":43.54,"low":32.51,"open":41.81,"volume":5759100},{"timestamp":1584106200,"date":"2020-03-13","index":1370,"close":39,"high":39.02,"low":32.71,"open":36.1,"volume":4337900}]},{"date":"2019-10-31","estimated":-2.1,"reported":-2.23,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1268,"close":107.9,"high":111.72,"low":107.69,"open":109.14,"volume":1291000},{"timestamp":1571319000,"date":"2019-10-17","index":1269,"close":114.58,"high":115.83,"low":109.55,"open":109.77,"volume":2177300},{"timestamp":1571405400,"date":"2019-10-18","index":1270,"close":109.2,"high":114.49,"low":107.1,"open":113.47,"volume":1867700},{"timestamp":1571664600,"date":"2019-10-21","index":1271,"close":112.79,"high":113.68,"low":109.91,"open":110.5,"volume":1573800},{"timestamp":1571751000,"date":"2019-10-22","index":1272,"close":113.6,"high":115.21,"low":110.07,"open":112.63,"volume":1218100},{"timestamp":1571837400,"date":"2019-10-23","index":1273,"close":114.16,"high":115.15,"low":112.39,"open":113.85,"volume":555300},{"timestamp":1571923800,"date":"2019-10-24","index":1274,"close":114.41,"high":115.15,"low":110.73,"open":114.71,"volume":731600},{"timestamp":1572010200,"date":"2019-10-25","index":1275,"close":118.19,"high":120.43,"low":112.83,"open":113,"volume":1645200},{"timestamp":1572269400,"date":"2019-10-28","index":1276,"close":109.31,"high":118.25,"low":109.08,"open":118.07,"volume":2827900},{"timestamp":1572355800,"date":"2019-10-29","index":1277,"close":101.51,"high":109.85,"low":99.17,"open":109.85,"volume":5260200},{"timestamp":1572442200,"date":"2019-10-30","index":1278,"close":101.08,"high":106.19,"low":100.43,"open":102.71,"volume":2824300}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1279,"close":82.23,"high":88.92,"low":81.25,"open":85.29,"volume":12448800},{"timestamp":1572615000,"date":"2019-11-01","index":1280,"close":83.74,"high":84.71,"low":79.53,"open":82.01,"volume":5770800},{"timestamp":1572877800,"date":"2019-11-04","index":1281,"close":87.43,"high":88.29,"low":84.15,"open":85.19,"volume":3231200},{"timestamp":1572964200,"date":"2019-11-05","index":1282,"close":81.5,"high":87.45,"low":81.27,"open":86.68,"volume":3026100},{"timestamp":1573050600,"date":"2019-11-06","index":1283,"close":83.76,"high":83.98,"low":79.65,"open":81.49,"volume":2268600},{"timestamp":1573137000,"date":"2019-11-07","index":1284,"close":83.82,"high":85.36,"low":83.19,"open":84.04,"volume":2020900},{"timestamp":1573223400,"date":"2019-11-08","index":1285,"close":84.22,"high":85.37,"low":83.37,"open":84.35,"volume":2379000},{"timestamp":1573482600,"date":"2019-11-11","index":1286,"close":83.26,"high":85.32,"low":80.86,"open":85.3,"volume":2301200},{"timestamp":1573569000,"date":"2019-11-12","index":1287,"close":84.6,"high":87,"low":82.91,"open":83.27,"volume":3426900},{"timestamp":1573655400,"date":"2019-11-13","index":1288,"close":83.63,"high":86.09,"low":82.36,"open":82.87,"volume":3056700},{"timestamp":1573741800,"date":"2019-11-14","index":1289,"close":83.15,"high":84.12,"low":81.32,"open":84,"volume":2273200}]}]