diff --git a/data/AAPL_full.json b/data/AAPL_full.json
index ad7f80f02..69dd61ed4 100644
--- a/data/AAPL_full.json
+++ b/data/AAPL_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":"2025-01-30","estimated":2.38,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":1.6,"reported":1.64,"pre":[{"timestamp":1729171800,"date":"2024-10-17","index":11053,"close":232.15,"high":233.85,"low":230.52,"open":233.43,"volume":32993800},{"timestamp":1729258200,"date":"2024-10-18","index":11054,"close":235,"high":236.18,"low":234.01,"open":236.18,"volume":46431500},{"timestamp":1729517400,"date":"2024-10-21","index":11055,"close":236.48,"high":236.85,"low":234.45,"open":234.45,"volume":36254500},{"timestamp":1729603800,"date":"2024-10-22","index":11056,"close":235.86,"high":236.22,"low":232.6,"open":233.89,"volume":38846600},{"timestamp":1729690200,"date":"2024-10-23","index":11057,"close":230.76,"high":235.14,"low":227.76,"open":234.08,"volume":52287000},{"timestamp":1729776600,"date":"2024-10-24","index":11058,"close":230.57,"high":230.82,"low":228.41,"open":229.98,"volume":31109500},{"timestamp":1729863000,"date":"2024-10-25","index":11059,"close":231.41,"high":233.22,"low":229.57,"open":229.74,"volume":38802300},{"timestamp":1730122200,"date":"2024-10-28","index":11060,"close":233.4,"high":234.73,"low":232.55,"open":233.32,"volume":36087100},{"timestamp":1730208600,"date":"2024-10-29","index":11061,"close":233.67,"high":234.33,"low":232.32,"open":233.1,"volume":35417200},{"timestamp":1730295000,"date":"2024-10-30","index":11062,"close":230.1,"high":233.47,"low":229.55,"open":232.61,"volume":47070900},{"timestamp":1730381400,"date":"2024-10-31","index":11063,"close":225.91,"high":229.83,"low":225.37,"open":229.34,"volume":64370100}],"post":[{"timestamp":1730467800,"date":"2024-11-01","index":11064,"close":222.91,"high":225.35,"low":220.27,"open":220.97,"volume":65242200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":1.35,"reported":1.4,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":10989,"close":224.18,"high":230.44,"low":222.27,"open":230.28,"volume":66034600},{"timestamp":1721395800,"date":"2024-07-19","index":10990,"close":224.31,"high":226.8,"low":223.28,"open":224.82,"volume":49151500},{"timestamp":1721655000,"date":"2024-07-22","index":10991,"close":223.96,"high":227.78,"low":223.09,"open":227.01,"volume":48201800},{"timestamp":1721741400,"date":"2024-07-23","index":10992,"close":225.01,"high":226.94,"low":222.68,"open":224.37,"volume":39960300},{"timestamp":1721827800,"date":"2024-07-24","index":10993,"close":218.54,"high":224.8,"low":217.13,"open":224,"volume":61777600},{"timestamp":1721914200,"date":"2024-07-25","index":10994,"close":217.49,"high":220.85,"low":214.62,"open":218.93,"volume":51391200},{"timestamp":1722000600,"date":"2024-07-26","index":10995,"close":217.96,"high":219.49,"low":216.01,"open":218.7,"volume":41601300},{"timestamp":1722259800,"date":"2024-07-29","index":10996,"close":218.24,"high":219.3,"low":215.75,"open":216.96,"volume":36311800},{"timestamp":1722346200,"date":"2024-07-30","index":10997,"close":218.8,"high":220.33,"low":216.12,"open":219.19,"volume":41643800},{"timestamp":1722432600,"date":"2024-07-31","index":10998,"close":222.08,"high":223.82,"low":220.63,"open":221.44,"volume":50036300},{"timestamp":1722519000,"date":"2024-08-01","index":10999,"close":218.36,"high":224.48,"low":217.02,"open":224.37,"volume":62501000}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11000,"close":219.86,"high":225.6,"low":217.71,"open":219.15,"volume":105568600},{"timestamp":1722864600,"date":"2024-08-05","index":11001,"close":209.27,"high":213.5,"low":196,"open":199.09,"volume":119548600},{"timestamp":1722951000,"date":"2024-08-06","index":11002,"close":207.23,"high":209.99,"low":201.07,"open":205.3,"volume":69660500},{"timestamp":1723037400,"date":"2024-08-07","index":11003,"close":209.82,"high":213.64,"low":206.39,"open":206.9,"volume":63516400},{"timestamp":1723123800,"date":"2024-08-08","index":11004,"close":213.31,"high":214.2,"low":208.83,"open":213.11,"volume":47161100},{"timestamp":1723210200,"date":"2024-08-09","index":11005,"close":216.24,"high":216.78,"low":211.97,"open":212.1,"volume":42201600},{"timestamp":1723469400,"date":"2024-08-12","index":11006,"close":217.53,"high":219.51,"low":215.6,"open":216.07,"volume":38028100},{"timestamp":1723555800,"date":"2024-08-13","index":11007,"close":221.27,"high":221.89,"low":219.01,"open":219.01,"volume":44155300},{"timestamp":1723642200,"date":"2024-08-14","index":11008,"close":221.72,"high":223.03,"low":219.7,"open":220.57,"volume":41960600},{"timestamp":1723728600,"date":"2024-08-15","index":11009,"close":224.72,"high":225.35,"low":222.76,"open":224.6,"volume":46414000},{"timestamp":1723815000,"date":"2024-08-16","index":11010,"close":226.05,"high":226.83,"low":223.65,"open":223.92,"volume":44340200}]},{"date":"2024-05-02","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":10927,"close":167.04,"high":168.64,"low":166.55,"open":168.03,"volume":43122900},{"timestamp":1713533400,"date":"2024-04-19","index":10928,"close":165,"high":166.4,"low":164.08,"open":166.21,"volume":67772100},{"timestamp":1713792600,"date":"2024-04-22","index":10929,"close":165.84,"high":167.26,"low":164.77,"open":165.52,"volume":48116400},{"timestamp":1713879000,"date":"2024-04-23","index":10930,"close":166.9,"high":167.05,"low":164.92,"open":165.35,"volume":49537800},{"timestamp":1713965400,"date":"2024-04-24","index":10931,"close":169.02,"high":169.3,"low":166.21,"open":166.54,"volume":48251800},{"timestamp":1714051800,"date":"2024-04-25","index":10932,"close":169.89,"high":170.61,"low":168.15,"open":169.53,"volume":50558300},{"timestamp":1714138200,"date":"2024-04-26","index":10933,"close":169.3,"high":171.34,"low":169.18,"open":169.88,"volume":44838400},{"timestamp":1714397400,"date":"2024-04-29","index":10934,"close":173.5,"high":176.03,"low":173.1,"open":173.37,"volume":68169400},{"timestamp":1714483800,"date":"2024-04-30","index":10935,"close":170.33,"high":174.99,"low":170,"open":173.33,"volume":65934800},{"timestamp":1714570200,"date":"2024-05-01","index":10936,"close":169.3,"high":172.71,"low":169.11,"open":169.58,"volume":50383100},{"timestamp":1714656600,"date":"2024-05-02","index":10937,"close":173.03,"high":173.42,"low":170.89,"open":172.51,"volume":94214900}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":10938,"close":183.38,"high":187,"low":182.66,"open":186.65,"volume":163224100},{"timestamp":1715002200,"date":"2024-05-06","index":10939,"close":181.71,"high":184.2,"low":180.42,"open":182.35,"volume":78569700},{"timestamp":1715088600,"date":"2024-05-07","index":10940,"close":182.4,"high":184.9,"low":181.32,"open":183.45,"volume":77305800},{"timestamp":1715175000,"date":"2024-05-08","index":10941,"close":182.74,"high":183.07,"low":181.45,"open":182.85,"volume":45057100},{"timestamp":1715261400,"date":"2024-05-09","index":10942,"close":184.57,"high":184.66,"low":182.11,"open":182.56,"volume":48983000},{"timestamp":1715347800,"date":"2024-05-10","index":10943,"close":183.05,"high":185.09,"low":182.13,"open":184.9,"volume":50759500},{"timestamp":1715607000,"date":"2024-05-13","index":10944,"close":186.28,"high":187.1,"low":184.62,"open":185.44,"volume":72044800},{"timestamp":1715693400,"date":"2024-05-14","index":10945,"close":187.43,"high":188.3,"low":186.29,"open":187.51,"volume":52393600},{"timestamp":1715779800,"date":"2024-05-15","index":10946,"close":189.72,"high":190.65,"low":187.37,"open":187.91,"volume":70400000},{"timestamp":1715866200,"date":"2024-05-16","index":10947,"close":189.84,"high":191.1,"low":189.66,"open":190.47,"volume":52845200},{"timestamp":1715952600,"date":"2024-05-17","index":10948,"close":189.87,"high":190.81,"low":189.18,"open":189.51,"volume":41282900}]},{"date":"2024-02-01","estimated":2.1,"reported":2.18,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":10864,"close":188.63,"high":189.14,"low":185.83,"open":186.09,"volume":78005800},{"timestamp":1705674600,"date":"2024-01-19","index":10865,"close":191.56,"high":191.95,"low":188.82,"open":189.33,"volume":68741000},{"timestamp":1705933800,"date":"2024-01-22","index":10866,"close":193.89,"high":195.33,"low":192.26,"open":192.3,"volume":60133900},{"timestamp":1706020200,"date":"2024-01-23","index":10867,"close":195.18,"high":195.75,"low":193.83,"open":195.02,"volume":42355600},{"timestamp":1706106600,"date":"2024-01-24","index":10868,"close":194.5,"high":196.38,"low":194.34,"open":195.42,"volume":53631300},{"timestamp":1706193000,"date":"2024-01-25","index":10869,"close":194.17,"high":196.27,"low":193.11,"open":195.22,"volume":54822100},{"timestamp":1706279400,"date":"2024-01-26","index":10870,"close":192.42,"high":194.76,"low":191.94,"open":194.27,"volume":44594000},{"timestamp":1706538600,"date":"2024-01-29","index":10871,"close":191.73,"high":192.2,"low":189.58,"open":192.01,"volume":47145600},{"timestamp":1706625000,"date":"2024-01-30","index":10872,"close":188.04,"high":191.8,"low":187.47,"open":190.94,"volume":55859400},{"timestamp":1706711400,"date":"2024-01-31","index":10873,"close":184.4,"high":187.1,"low":184.35,"open":187.04,"volume":55467800},{"timestamp":1706797800,"date":"2024-02-01","index":10874,"close":186.86,"high":186.95,"low":183.82,"open":183.99,"volume":64885400}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":10875,"close":185.85,"high":187.33,"low":179.25,"open":179.86,"volume":102518000},{"timestamp":1707143400,"date":"2024-02-05","index":10876,"close":187.68,"high":189.25,"low":185.84,"open":188.15,"volume":69668800},{"timestamp":1707229800,"date":"2024-02-06","index":10877,"close":189.3,"high":189.31,"low":186.77,"open":186.86,"volume":43490800},{"timestamp":1707316200,"date":"2024-02-07","index":10878,"close":189.41,"high":191.05,"low":188.61,"open":190.64,"volume":53439000},{"timestamp":1707402600,"date":"2024-02-08","index":10879,"close":188.32,"high":189.54,"low":187.35,"open":189.39,"volume":40962000},{"timestamp":1707489000,"date":"2024-02-09","index":10880,"close":188.85,"high":189.99,"low":188,"open":188.65,"volume":45155200},{"timestamp":1707748200,"date":"2024-02-12","index":10881,"close":187.15,"high":188.67,"low":186.79,"open":188.42,"volume":41781900},{"timestamp":1707834600,"date":"2024-02-13","index":10882,"close":185.04,"high":186.21,"low":183.51,"open":185.77,"volume":56529500},{"timestamp":1707921000,"date":"2024-02-14","index":10883,"close":184.15,"high":185.53,"low":182.44,"open":185.32,"volume":54630500},{"timestamp":1708007400,"date":"2024-02-15","index":10884,"close":183.86,"high":184.49,"low":181.35,"open":183.55,"volume":65434500},{"timestamp":1708093800,"date":"2024-02-16","index":10885,"close":182.31,"high":184.85,"low":181.67,"open":183.42,"volume":49701400}]},{"date":"2023-11-02","estimated":1.39,"reported":1.46,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":10803,"close":175.46,"high":177.84,"low":175.19,"open":176.04,"volume":59302900},{"timestamp":1697808600,"date":"2023-10-20","index":10804,"close":172.88,"high":175.42,"low":172.64,"open":175.31,"volume":64189300},{"timestamp":1698067800,"date":"2023-10-23","index":10805,"close":173,"high":174.01,"low":169.93,"open":170.91,"volume":55980100},{"timestamp":1698154200,"date":"2023-10-24","index":10806,"close":173.44,"high":173.67,"low":171.45,"open":173.05,"volume":43816600},{"timestamp":1698240600,"date":"2023-10-25","index":10807,"close":171.1,"high":173.06,"low":170.65,"open":171.88,"volume":57157000},{"timestamp":1698327000,"date":"2023-10-26","index":10808,"close":166.89,"high":171.38,"low":165.67,"open":170.37,"volume":70625300},{"timestamp":1698413400,"date":"2023-10-27","index":10809,"close":168.22,"high":168.96,"low":166.83,"open":166.91,"volume":58499100},{"timestamp":1698672600,"date":"2023-10-30","index":10810,"close":170.29,"high":171.17,"low":168.87,"open":169.02,"volume":51131000},{"timestamp":1698759000,"date":"2023-10-31","index":10811,"close":170.77,"high":170.9,"low":167.9,"open":169.35,"volume":44846000},{"timestamp":1698845400,"date":"2023-11-01","index":10812,"close":173.97,"high":174.23,"low":170.12,"open":171,"volume":56934900},{"timestamp":1698931800,"date":"2023-11-02","index":10813,"close":177.57,"high":177.78,"low":175.46,"open":175.52,"volume":77334800}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":10814,"close":176.65,"high":176.82,"low":173.35,"open":174.24,"volume":79763700},{"timestamp":1699281000,"date":"2023-11-06","index":10815,"close":179.23,"high":179.43,"low":176.21,"open":176.38,"volume":63841300},{"timestamp":1699367400,"date":"2023-11-07","index":10816,"close":181.82,"high":182.44,"low":178.97,"open":179.18,"volume":70530000},{"timestamp":1699453800,"date":"2023-11-08","index":10817,"close":182.89,"high":183.45,"low":181.59,"open":182.35,"volume":49340300},{"timestamp":1699540200,"date":"2023-11-09","index":10818,"close":182.41,"high":184.12,"low":181.81,"open":182.96,"volume":53763500},{"timestamp":1699626600,"date":"2023-11-10","index":10819,"close":186.4,"high":186.57,"low":183.53,"open":183.97,"volume":66133400},{"timestamp":1699885800,"date":"2023-11-13","index":10820,"close":184.8,"high":186.03,"low":184.21,"open":185.82,"volume":43627500},{"timestamp":1699972200,"date":"2023-11-14","index":10821,"close":187.44,"high":188.11,"low":186.3,"open":187.7,"volume":60108400},{"timestamp":1700058600,"date":"2023-11-15","index":10822,"close":188.01,"high":189.5,"low":187.78,"open":187.85,"volume":53790500},{"timestamp":1700145000,"date":"2023-11-16","index":10823,"close":189.71,"high":190.96,"low":188.65,"open":189.57,"volume":54412900},{"timestamp":1700231400,"date":"2023-11-17","index":10824,"close":189.69,"high":190.38,"low":188.57,"open":190.25,"volume":50922700}]},{"date":"2023-08-03","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":10739,"close":193.13,"high":196.47,"low":192.5,"open":195.09,"volume":59581200},{"timestamp":1689946200,"date":"2023-07-21","index":10740,"close":191.94,"high":194.97,"low":191.23,"open":194.1,"volume":71917800},{"timestamp":1690205400,"date":"2023-07-24","index":10741,"close":192.75,"high":194.91,"low":192.25,"open":193.41,"volume":45377800},{"timestamp":1690291800,"date":"2023-07-25","index":10742,"close":193.62,"high":194.44,"low":192.92,"open":193.33,"volume":37283200},{"timestamp":1690378200,"date":"2023-07-26","index":10743,"close":194.5,"high":195.64,"low":193.32,"open":193.67,"volume":47471900},{"timestamp":1690464600,"date":"2023-07-27","index":10744,"close":193.22,"high":197.2,"low":192.55,"open":196.02,"volume":47460200},{"timestamp":1690551000,"date":"2023-07-28","index":10745,"close":195.83,"high":196.63,"low":194.14,"open":194.67,"volume":48291400},{"timestamp":1690810200,"date":"2023-07-31","index":10746,"close":196.45,"high":196.49,"low":195.26,"open":196.06,"volume":38824100},{"timestamp":1690896600,"date":"2023-08-01","index":10747,"close":195.61,"high":196.73,"low":195.28,"open":196.24,"volume":35175100},{"timestamp":1690983000,"date":"2023-08-02","index":10748,"close":192.58,"high":195.18,"low":191.85,"open":195.04,"volume":50389300},{"timestamp":1691069400,"date":"2023-08-03","index":10749,"close":191.17,"high":192.37,"low":190.69,"open":191.57,"volume":61235200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":10750,"close":181.99,"high":187.38,"low":181.92,"open":185.52,"volume":115799700},{"timestamp":1691415000,"date":"2023-08-07","index":10751,"close":178.85,"high":183.13,"low":177.35,"open":182.13,"volume":97576100},{"timestamp":1691501400,"date":"2023-08-08","index":10752,"close":179.8,"high":180.27,"low":177.58,"open":179.69,"volume":67823000},{"timestamp":1691587800,"date":"2023-08-09","index":10753,"close":178.19,"high":180.93,"low":177.01,"open":180.87,"volume":60378500},{"timestamp":1691674200,"date":"2023-08-10","index":10754,"close":177.97,"high":180.75,"low":177.6,"open":179.48,"volume":54686900},{"timestamp":1691760600,"date":"2023-08-11","index":10755,"close":177.79,"high":178.62,"low":176.55,"open":177.32,"volume":51988100},{"timestamp":1692019800,"date":"2023-08-14","index":10756,"close":179.46,"high":179.69,"low":177.31,"open":177.97,"volume":43675600},{"timestamp":1692106200,"date":"2023-08-15","index":10757,"close":177.45,"high":179.48,"low":177.05,"open":178.88,"volume":43622600},{"timestamp":1692192600,"date":"2023-08-16","index":10758,"close":176.57,"high":178.54,"low":176.5,"open":177.13,"volume":46964900},{"timestamp":1692279000,"date":"2023-08-17","index":10759,"close":174,"high":177.51,"low":173.48,"open":177.14,"volume":66062900},{"timestamp":1692365400,"date":"2023-08-18","index":10760,"close":174.49,"high":175.1,"low":171.96,"open":172.3,"volume":61114200}]},{"date":"2023-05-04","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":10677,"close":166.65,"high":167.87,"low":165.56,"open":166.09,"volume":52456400},{"timestamp":1682083800,"date":"2023-04-21","index":10678,"close":165.02,"high":166.45,"low":164.49,"open":165.05,"volume":58337300},{"timestamp":1682343000,"date":"2023-04-24","index":10679,"close":165.33,"high":165.6,"low":163.89,"open":165,"volume":41949600},{"timestamp":1682429400,"date":"2023-04-25","index":10680,"close":163.77,"high":166.31,"low":163.73,"open":165.19,"volume":48714100},{"timestamp":1682515800,"date":"2023-04-26","index":10681,"close":163.76,"high":165.28,"low":162.8,"open":163.06,"volume":45498800},{"timestamp":1682602200,"date":"2023-04-27","index":10682,"close":168.41,"high":168.56,"low":165.19,"open":165.19,"volume":64902300},{"timestamp":1682688600,"date":"2023-04-28","index":10683,"close":169.68,"high":169.85,"low":167.88,"open":168.49,"volume":55209200},{"timestamp":1682947800,"date":"2023-05-01","index":10684,"close":169.59,"high":170.45,"low":168.64,"open":169.28,"volume":52472900},{"timestamp":1683034200,"date":"2023-05-02","index":10685,"close":168.54,"high":170.35,"low":167.54,"open":170.09,"volume":48425700},{"timestamp":1683120600,"date":"2023-05-03","index":10686,"close":167.45,"high":170.92,"low":167.16,"open":169.5,"volume":65136000},{"timestamp":1683207000,"date":"2023-05-04","index":10687,"close":165.79,"high":167.04,"low":164.31,"open":164.89,"volume":81235400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":10688,"close":173.57,"high":174.3,"low":170.76,"open":170.98,"volume":113316400},{"timestamp":1683552600,"date":"2023-05-08","index":10689,"close":173.5,"high":173.85,"low":172.11,"open":172.48,"volume":55962800},{"timestamp":1683639000,"date":"2023-05-09","index":10690,"close":171.77,"high":173.54,"low":171.6,"open":173.05,"volume":45326900},{"timestamp":1683725400,"date":"2023-05-10","index":10691,"close":173.56,"high":174.03,"low":171.9,"open":173.02,"volume":53724500},{"timestamp":1683811800,"date":"2023-05-11","index":10692,"close":173.75,"high":174.59,"low":172.17,"open":173.85,"volume":49514700},{"timestamp":1683898200,"date":"2023-05-12","index":10693,"close":172.57,"high":174.06,"low":171,"open":173.62,"volume":45497800},{"timestamp":1684157400,"date":"2023-05-15","index":10694,"close":172.07,"high":173.21,"low":171.47,"open":173.16,"volume":37266700},{"timestamp":1684243800,"date":"2023-05-16","index":10695,"close":172.07,"high":173.14,"low":171.8,"open":171.99,"volume":42110300},{"timestamp":1684330200,"date":"2023-05-17","index":10696,"close":172.69,"high":172.93,"low":170.42,"open":171.71,"volume":57951600},{"timestamp":1684416600,"date":"2023-05-18","index":10697,"close":175.05,"high":175.24,"low":172.58,"open":173,"volume":65496700},{"timestamp":1684503000,"date":"2023-05-19","index":10698,"close":175.16,"high":176.39,"low":174.94,"open":176.39,"volume":55772400}]},{"date":"2023-02-02","estimated":1.94,"reported":1.88,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":10614,"close":135.27,"high":136.25,"low":133.77,"open":134.08,"volume":58280400},{"timestamp":1674225000,"date":"2023-01-20","index":10615,"close":137.87,"high":138.02,"low":134.22,"open":135.28,"volume":80223600},{"timestamp":1674484200,"date":"2023-01-23","index":10616,"close":141.11,"high":143.32,"low":137.9,"open":138.12,"volume":81760300},{"timestamp":1674570600,"date":"2023-01-24","index":10617,"close":142.53,"high":143.16,"low":140.3,"open":140.31,"volume":66435100},{"timestamp":1674657000,"date":"2023-01-25","index":10618,"close":141.86,"high":142.43,"low":138.81,"open":140.89,"volume":65799300},{"timestamp":1674743400,"date":"2023-01-26","index":10619,"close":143.96,"high":144.25,"low":141.9,"open":143.17,"volume":54105100},{"timestamp":1674829800,"date":"2023-01-27","index":10620,"close":145.93,"high":147.23,"low":143.08,"open":143.16,"volume":70555800},{"timestamp":1675089000,"date":"2023-01-30","index":10621,"close":143,"high":145.55,"low":142.85,"open":144.96,"volume":64015300},{"timestamp":1675175400,"date":"2023-01-31","index":10622,"close":144.29,"high":144.34,"low":142.28,"open":142.7,"volume":65874500},{"timestamp":1675261800,"date":"2023-02-01","index":10623,"close":145.43,"high":146.61,"low":141.32,"open":143.97,"volume":77663600},{"timestamp":1675348200,"date":"2023-02-02","index":10624,"close":150.82,"high":151.18,"low":148.17,"open":148.9,"volume":118339000}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":10625,"close":154.5,"high":157.38,"low":147.83,"open":148.03,"volume":154357300},{"timestamp":1675693800,"date":"2023-02-06","index":10626,"close":151.73,"high":153.1,"low":150.78,"open":152.57,"volume":69858300},{"timestamp":1675780200,"date":"2023-02-07","index":10627,"close":154.65,"high":155.23,"low":150.64,"open":150.64,"volume":83322600},{"timestamp":1675866600,"date":"2023-02-08","index":10628,"close":151.92,"high":154.58,"low":151.17,"open":153.88,"volume":64120100},{"timestamp":1675953000,"date":"2023-02-09","index":10629,"close":150.87,"high":154.33,"low":150.42,"open":153.78,"volume":56007100},{"timestamp":1676039400,"date":"2023-02-10","index":10630,"close":151.01,"high":151.34,"low":149.22,"open":149.46,"volume":57450700},{"timestamp":1676298600,"date":"2023-02-13","index":10631,"close":153.85,"high":154.26,"low":150.92,"open":150.95,"volume":62199000},{"timestamp":1676385000,"date":"2023-02-14","index":10632,"close":153.2,"high":153.77,"low":150.86,"open":152.12,"volume":61707600},{"timestamp":1676471400,"date":"2023-02-15","index":10633,"close":155.33,"high":155.5,"low":152.88,"open":153.11,"volume":65573800},{"timestamp":1676557800,"date":"2023-02-16","index":10634,"close":153.71,"high":156.33,"low":153.35,"open":153.51,"volume":68167900},{"timestamp":1676644200,"date":"2023-02-17","index":10635,"close":152.55,"high":153,"low":150.85,"open":152.35,"volume":59144100}]},{"date":"2022-10-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10548,"close":142.99,"high":143.59,"low":134.37,"open":134.99,"volume":113224000},{"timestamp":1665754200,"date":"2022-10-14","index":10549,"close":138.38,"high":144.52,"low":138.19,"open":144.31,"volume":88598000},{"timestamp":1666013400,"date":"2022-10-17","index":10550,"close":142.41,"high":142.9,"low":140.27,"open":141.07,"volume":85250900},{"timestamp":1666099800,"date":"2022-10-18","index":10551,"close":143.75,"high":146.7,"low":140.61,"open":145.49,"volume":99136600},{"timestamp":1666186200,"date":"2022-10-19","index":10552,"close":143.86,"high":144.95,"low":141.5,"open":141.69,"volume":61758300},{"timestamp":1666272600,"date":"2022-10-20","index":10553,"close":143.39,"high":145.89,"low":142.65,"open":143.02,"volume":64522000},{"timestamp":1666359000,"date":"2022-10-21","index":10554,"close":147.27,"high":147.85,"low":142.65,"open":142.87,"volume":86548600},{"timestamp":1666618200,"date":"2022-10-24","index":10555,"close":149.45,"high":150.23,"low":146,"open":147.19,"volume":75981900},{"timestamp":1666704600,"date":"2022-10-25","index":10556,"close":152.34,"high":152.49,"low":149.36,"open":150.09,"volume":74732300},{"timestamp":1666791000,"date":"2022-10-26","index":10557,"close":149.35,"high":151.99,"low":148.04,"open":150.96,"volume":88194300},{"timestamp":1666877400,"date":"2022-10-27","index":10558,"close":144.8,"high":149.05,"low":144.13,"open":148.07,"volume":109180200}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10559,"close":155.74,"high":157.5,"low":147.82,"open":148.2,"volume":164762400},{"timestamp":1667223000,"date":"2022-10-31","index":10560,"close":153.34,"high":154.24,"low":151.92,"open":153.16,"volume":97943200},{"timestamp":1667309400,"date":"2022-11-01","index":10561,"close":150.65,"high":155.45,"low":149.13,"open":155.08,"volume":80379300},{"timestamp":1667395800,"date":"2022-11-02","index":10562,"close":145.03,"high":152.17,"low":145,"open":148.95,"volume":93604600},{"timestamp":1667482200,"date":"2022-11-03","index":10563,"close":138.88,"high":142.8,"low":138.75,"open":142.06,"volume":97918500},{"timestamp":1667568600,"date":"2022-11-04","index":10564,"close":138.38,"high":142.67,"low":134.38,"open":142.09,"volume":140814800},{"timestamp":1667831400,"date":"2022-11-07","index":10565,"close":138.92,"high":139.15,"low":135.67,"open":137.11,"volume":83374600},{"timestamp":1667917800,"date":"2022-11-08","index":10566,"close":139.5,"high":141.43,"low":137.49,"open":140.41,"volume":89908500},{"timestamp":1668004200,"date":"2022-11-09","index":10567,"close":134.87,"high":138.55,"low":134.59,"open":138.5,"volume":74917800},{"timestamp":1668090600,"date":"2022-11-10","index":10568,"close":146.87,"high":146.87,"low":139.5,"open":141.24,"volume":118854000},{"timestamp":1668177000,"date":"2022-11-11","index":10569,"close":149.7,"high":150.01,"low":144.37,"open":145.82,"volume":93979700}]},{"date":"2022-07-28","estimated":1.16,"reported":1.2,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10484,"close":148.47,"high":148.95,"low":143.25,"open":144.08,"volume":78140700},{"timestamp":1657891800,"date":"2022-07-15","index":10485,"close":150.17,"high":150.86,"low":148.2,"open":149.78,"volume":76259900},{"timestamp":1658151000,"date":"2022-07-18","index":10486,"close":147.07,"high":151.57,"low":146.7,"open":150.74,"volume":81420900},{"timestamp":1658237400,"date":"2022-07-19","index":10487,"close":151,"high":151.23,"low":146.91,"open":147.92,"volume":82982400},{"timestamp":1658323800,"date":"2022-07-20","index":10488,"close":153.04,"high":153.72,"low":150.37,"open":151.12,"volume":64823400},{"timestamp":1658410200,"date":"2022-07-21","index":10489,"close":155.35,"high":155.57,"low":151.94,"open":154.5,"volume":65086600},{"timestamp":1658496600,"date":"2022-07-22","index":10490,"close":154.09,"high":156.28,"low":153.41,"open":155.39,"volume":66675400},{"timestamp":1658755800,"date":"2022-07-25","index":10491,"close":152.95,"high":155.04,"low":152.28,"open":154.01,"volume":53623900},{"timestamp":1658842200,"date":"2022-07-26","index":10492,"close":151.6,"high":153.09,"low":150.8,"open":152.26,"volume":55138700},{"timestamp":1658928600,"date":"2022-07-27","index":10493,"close":156.79,"high":157.33,"low":152.16,"open":152.58,"volume":78620700},{"timestamp":1659015000,"date":"2022-07-28","index":10494,"close":157.35,"high":157.64,"low":154.41,"open":156.98,"volume":81378700}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10495,"close":162.51,"high":163.63,"low":159.5,"open":161.24,"volume":101786900},{"timestamp":1659360600,"date":"2022-08-01","index":10496,"close":161.51,"high":163.59,"low":160.89,"open":161.01,"volume":67829400},{"timestamp":1659447000,"date":"2022-08-02","index":10497,"close":160.01,"high":162.41,"low":159.63,"open":160.1,"volume":59907000},{"timestamp":1659533400,"date":"2022-08-03","index":10498,"close":166.13,"high":166.59,"low":160.75,"open":160.84,"volume":82507500},{"timestamp":1659619800,"date":"2022-08-04","index":10499,"close":165.81,"high":167.19,"low":164.43,"open":166.01,"volume":55474100},{"timestamp":1659706200,"date":"2022-08-05","index":10500,"close":165.35,"high":165.85,"low":163,"open":163.21,"volume":56697000},{"timestamp":1659965400,"date":"2022-08-08","index":10501,"close":164.87,"high":167.81,"low":164.2,"open":166.37,"volume":60276900},{"timestamp":1660051800,"date":"2022-08-09","index":10502,"close":164.92,"high":165.82,"low":163.25,"open":164.02,"volume":63135500},{"timestamp":1660138200,"date":"2022-08-10","index":10503,"close":169.24,"high":169.34,"low":166.9,"open":167.68,"volume":70170500},{"timestamp":1660224600,"date":"2022-08-11","index":10504,"close":168.49,"high":170.99,"low":168.19,"open":170.06,"volume":57149200},{"timestamp":1660311000,"date":"2022-08-12","index":10505,"close":172.1,"high":172.17,"low":169.4,"open":169.82,"volume":68039400}]},{"date":"2022-04-28","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10422,"close":170.4,"high":171.04,"low":166.77,"open":167.39,"volume":70618900},{"timestamp":1649943000,"date":"2022-04-14","index":10423,"close":165.29,"high":171.27,"low":165.04,"open":170.62,"volume":75329400},{"timestamp":1650288600,"date":"2022-04-18","index":10424,"close":165.07,"high":166.6,"low":163.57,"open":163.92,"volume":69023900},{"timestamp":1650375000,"date":"2022-04-19","index":10425,"close":167.4,"high":167.82,"low":163.91,"open":165.02,"volume":67723800},{"timestamp":1650461400,"date":"2022-04-20","index":10426,"close":167.23,"high":168.88,"low":166.1,"open":168.76,"volume":67929800},{"timestamp":1650547800,"date":"2022-04-21","index":10427,"close":166.42,"high":171.53,"low":165.91,"open":168.91,"volume":87227800},{"timestamp":1650634200,"date":"2022-04-22","index":10428,"close":161.79,"high":167.87,"low":161.5,"open":166.46,"volume":84882400},{"timestamp":1650893400,"date":"2022-04-25","index":10429,"close":162.88,"high":163.17,"low":158.46,"open":161.12,"volume":96046400},{"timestamp":1650979800,"date":"2022-04-26","index":10430,"close":156.8,"high":162.34,"low":156.72,"open":162.25,"volume":95623200},{"timestamp":1651066200,"date":"2022-04-27","index":10431,"close":156.57,"high":159.79,"low":155.38,"open":155.91,"volume":88063200},{"timestamp":1651152600,"date":"2022-04-28","index":10432,"close":163.64,"high":164.52,"low":158.93,"open":159.25,"volume":130216800}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10433,"close":157.65,"high":166.2,"low":157.25,"open":161.84,"volume":131747600},{"timestamp":1651498200,"date":"2022-05-02","index":10434,"close":157.96,"high":158.23,"low":153.27,"open":156.71,"volume":123055300},{"timestamp":1651584600,"date":"2022-05-03","index":10435,"close":159.48,"high":160.71,"low":156.32,"open":158.15,"volume":88966500},{"timestamp":1651671000,"date":"2022-05-04","index":10436,"close":166.02,"high":166.48,"low":159.26,"open":159.67,"volume":108256500},{"timestamp":1651757400,"date":"2022-05-05","index":10437,"close":156.77,"high":164.08,"low":154.95,"open":163.85,"volume":130525300},{"timestamp":1651843800,"date":"2022-05-06","index":10438,"close":157.28,"high":159.44,"low":154.18,"open":156.01,"volume":116124600},{"timestamp":1652103000,"date":"2022-05-09","index":10439,"close":152.06,"high":155.83,"low":151.49,"open":154.93,"volume":131577900},{"timestamp":1652189400,"date":"2022-05-10","index":10440,"close":154.51,"high":156.74,"low":152.93,"open":155.52,"volume":115366700},{"timestamp":1652275800,"date":"2022-05-11","index":10441,"close":146.5,"high":155.45,"low":145.81,"open":153.5,"volume":142689800},{"timestamp":1652362200,"date":"2022-05-12","index":10442,"close":142.56,"high":146.2,"low":138.8,"open":142.77,"volume":182602000},{"timestamp":1652448600,"date":"2022-05-13","index":10443,"close":147.11,"high":148.1,"low":143.11,"open":144.59,"volume":113990900}]},{"date":"2022-01-27","estimated":1.89,"reported":2.1,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":10359,"close":175.53,"high":177.18,"low":174.82,"open":176.12,"volume":74805200},{"timestamp":1642084200,"date":"2022-01-13","index":10360,"close":172.19,"high":176.62,"low":171.79,"open":175.78,"volume":84505800},{"timestamp":1642170600,"date":"2022-01-14","index":10361,"close":173.07,"high":173.78,"low":171.09,"open":171.34,"volume":80440800},{"timestamp":1642516200,"date":"2022-01-18","index":10362,"close":169.8,"high":172.54,"low":169.41,"open":171.51,"volume":90956700},{"timestamp":1642602600,"date":"2022-01-19","index":10363,"close":166.23,"high":171.08,"low":165.94,"open":170,"volume":94815000},{"timestamp":1642689000,"date":"2022-01-20","index":10364,"close":164.51,"high":169.68,"low":164.18,"open":166.98,"volume":91420500},{"timestamp":1642775400,"date":"2022-01-21","index":10365,"close":162.41,"high":166.33,"low":162.3,"open":164.42,"volume":122848900},{"timestamp":1643034600,"date":"2022-01-24","index":10366,"close":161.62,"high":162.3,"low":154.7,"open":160.02,"volume":162294600},{"timestamp":1643121000,"date":"2022-01-25","index":10367,"close":159.78,"high":162.76,"low":157.02,"open":158.98,"volume":115798400},{"timestamp":1643207400,"date":"2022-01-26","index":10368,"close":159.69,"high":164.39,"low":157.82,"open":163.5,"volume":108275300},{"timestamp":1643293800,"date":"2022-01-27","index":10369,"close":159.22,"high":163.84,"low":158.28,"open":162.45,"volume":121954600}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":10370,"close":170.33,"high":170.35,"low":162.8,"open":165.71,"volume":179935700},{"timestamp":1643639400,"date":"2022-01-31","index":10371,"close":174.78,"high":175,"low":169.51,"open":170.16,"volume":115541600},{"timestamp":1643725800,"date":"2022-02-01","index":10372,"close":174.61,"high":174.84,"low":172.31,"open":174.01,"volume":86213900},{"timestamp":1643812200,"date":"2022-02-02","index":10373,"close":175.84,"high":175.88,"low":173.33,"open":174.75,"volume":84914300},{"timestamp":1643898600,"date":"2022-02-03","index":10374,"close":172.9,"high":176.24,"low":172.12,"open":174.48,"volume":89418100},{"timestamp":1643985000,"date":"2022-02-04","index":10375,"close":172.39,"high":174.1,"low":170.68,"open":171.68,"volume":82465400},{"timestamp":1644244200,"date":"2022-02-07","index":10376,"close":171.66,"high":173.95,"low":170.95,"open":172.86,"volume":77251200},{"timestamp":1644330600,"date":"2022-02-08","index":10377,"close":174.83,"high":175.35,"low":171.43,"open":171.73,"volume":74829200},{"timestamp":1644417000,"date":"2022-02-09","index":10378,"close":176.28,"high":176.65,"low":174.9,"open":176.05,"volume":71285000},{"timestamp":1644503400,"date":"2022-02-10","index":10379,"close":172.12,"high":175.48,"low":171.55,"open":174.14,"volume":90865900},{"timestamp":1644589800,"date":"2022-02-11","index":10380,"close":168.64,"high":173.08,"low":168.04,"open":172.33,"volume":98670700}]},{"date":"2021-10-28","estimated":1.24,"reported":1.24,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":10297,"close":143.76,"high":143.88,"low":141.51,"open":142.11,"volume":69907100},{"timestamp":1634304600,"date":"2021-10-15","index":10298,"close":144.84,"high":144.9,"low":143.51,"open":143.77,"volume":67940300},{"timestamp":1634563800,"date":"2021-10-18","index":10299,"close":146.55,"high":146.84,"low":143.16,"open":143.45,"volume":85589200},{"timestamp":1634650200,"date":"2021-10-19","index":10300,"close":148.76,"high":149.17,"low":146.55,"open":147.01,"volume":76378900},{"timestamp":1634736600,"date":"2021-10-20","index":10301,"close":149.26,"high":149.75,"low":148.12,"open":148.7,"volume":58418800},{"timestamp":1634823000,"date":"2021-10-21","index":10302,"close":149.48,"high":149.64,"low":147.87,"open":148.81,"volume":61421000},{"timestamp":1634909400,"date":"2021-10-22","index":10303,"close":148.69,"high":150.18,"low":148.64,"open":149.69,"volume":58883400},{"timestamp":1635168600,"date":"2021-10-25","index":10304,"close":148.64,"high":149.37,"low":147.62,"open":148.68,"volume":50720600},{"timestamp":1635255000,"date":"2021-10-26","index":10305,"close":149.32,"high":150.84,"low":149.01,"open":149.33,"volume":60893400},{"timestamp":1635341400,"date":"2021-10-27","index":10306,"close":148.85,"high":149.73,"low":148.49,"open":149.36,"volume":56094900},{"timestamp":1635427800,"date":"2021-10-28","index":10307,"close":152.57,"high":153.17,"low":149.72,"open":149.82,"volume":100077900}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":10308,"close":149.8,"high":149.94,"low":146.41,"open":147.22,"volume":124953200},{"timestamp":1635773400,"date":"2021-11-01","index":10309,"close":148.96,"high":149.7,"low":147.8,"open":148.99,"volume":74588300},{"timestamp":1635859800,"date":"2021-11-02","index":10310,"close":150.02,"high":151.57,"low":148.65,"open":148.66,"volume":69122000},{"timestamp":1635946200,"date":"2021-11-03","index":10311,"close":151.49,"high":151.97,"low":149.82,"open":150.39,"volume":54511500},{"timestamp":1636032600,"date":"2021-11-04","index":10312,"close":150.96,"high":152.43,"low":150.64,"open":151.58,"volume":60394600},{"timestamp":1636119000,"date":"2021-11-05","index":10313,"close":151.28,"high":152.2,"low":150.06,"open":151.89,"volume":65463900},{"timestamp":1636381800,"date":"2021-11-08","index":10314,"close":150.44,"high":151.57,"low":150.16,"open":151.41,"volume":55020900},{"timestamp":1636468200,"date":"2021-11-09","index":10315,"close":150.81,"high":151.43,"low":150.06,"open":150.2,"volume":56787900},{"timestamp":1636554600,"date":"2021-11-10","index":10316,"close":147.92,"high":150.13,"low":147.85,"open":150.02,"volume":65187100},{"timestamp":1636641000,"date":"2021-11-11","index":10317,"close":147.87,"high":149.43,"low":147.68,"open":148.96,"volume":41000000},{"timestamp":1636727400,"date":"2021-11-12","index":10318,"close":149.99,"high":150.4,"low":147.48,"open":148.43,"volume":63804000}]},{"date":"2021-07-27","estimated":1.01,"reported":1.3,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10231,"close":145.64,"high":147.46,"low":143.63,"open":144.03,"volume":100827100},{"timestamp":1626269400,"date":"2021-07-14","index":10232,"close":149.15,"high":149.57,"low":147.68,"open":148.1,"volume":127050800},{"timestamp":1626355800,"date":"2021-07-15","index":10233,"close":148.48,"high":150,"low":147.09,"open":149.24,"volume":106820300},{"timestamp":1626442200,"date":"2021-07-16","index":10234,"close":146.39,"high":149.76,"low":145.88,"open":148.46,"volume":93251400},{"timestamp":1626701400,"date":"2021-07-19","index":10235,"close":142.45,"high":144.07,"low":141.67,"open":143.75,"volume":121434600},{"timestamp":1626787800,"date":"2021-07-20","index":10236,"close":146.15,"high":147.1,"low":142.96,"open":143.46,"volume":96350000},{"timestamp":1626874200,"date":"2021-07-21","index":10237,"close":145.4,"high":146.13,"low":144.63,"open":145.53,"volume":74993500},{"timestamp":1626960600,"date":"2021-07-22","index":10238,"close":146.8,"high":148.2,"low":145.81,"open":145.94,"volume":77338200},{"timestamp":1627047000,"date":"2021-07-23","index":10239,"close":148.56,"high":148.72,"low":146.92,"open":147.55,"volume":71447400},{"timestamp":1627306200,"date":"2021-07-26","index":10240,"close":148.99,"high":149.83,"low":147.7,"open":148.27,"volume":72434100},{"timestamp":1627392600,"date":"2021-07-27","index":10241,"close":146.77,"high":149.21,"low":145.55,"open":149.12,"volume":104818600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10242,"close":144.98,"high":146.97,"low":142.54,"open":144.81,"volume":118931200},{"timestamp":1627565400,"date":"2021-07-29","index":10243,"close":145.64,"high":146.55,"low":144.58,"open":144.69,"volume":56699500},{"timestamp":1627651800,"date":"2021-07-30","index":10244,"close":145.86,"high":146.33,"low":144.11,"open":144.38,"volume":70440600},{"timestamp":1627911000,"date":"2021-08-02","index":10245,"close":145.52,"high":146.95,"low":145.25,"open":146.36,"volume":62880000},{"timestamp":1627997400,"date":"2021-08-03","index":10246,"close":147.36,"high":148.04,"low":145.18,"open":145.81,"volume":64786600},{"timestamp":1628083800,"date":"2021-08-04","index":10247,"close":146.95,"high":147.79,"low":146.28,"open":147.27,"volume":56368300},{"timestamp":1628170200,"date":"2021-08-05","index":10248,"close":147.06,"high":147.84,"low":146.17,"open":146.98,"volume":46397700},{"timestamp":1628256600,"date":"2021-08-06","index":10249,"close":146.14,"high":147.11,"low":145.63,"open":146.35,"volume":54126800},{"timestamp":1628515800,"date":"2021-08-09","index":10250,"close":146.09,"high":146.7,"low":145.52,"open":146.2,"volume":48908700},{"timestamp":1628602200,"date":"2021-08-10","index":10251,"close":145.6,"high":147.71,"low":145.3,"open":146.44,"volume":69023100},{"timestamp":1628688600,"date":"2021-08-11","index":10252,"close":145.86,"high":146.72,"low":145.53,"open":146.05,"volume":48493500}]},{"date":"2021-04-28","estimated":0.99,"reported":1.4,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":10169,"close":132.03,"high":135,"low":131.66,"open":134.94,"volume":87222800},{"timestamp":1618493400,"date":"2021-04-15","index":10170,"close":134.5,"high":135,"low":133.64,"open":133.82,"volume":89347100},{"timestamp":1618579800,"date":"2021-04-16","index":10171,"close":134.16,"high":134.67,"low":133.28,"open":134.3,"volume":84922400},{"timestamp":1618839000,"date":"2021-04-19","index":10172,"close":134.84,"high":135.47,"low":133.34,"open":133.51,"volume":94264200},{"timestamp":1618925400,"date":"2021-04-20","index":10173,"close":133.11,"high":135.53,"low":131.81,"open":135.02,"volume":94812300},{"timestamp":1619011800,"date":"2021-04-21","index":10174,"close":133.5,"high":133.75,"low":131.3,"open":132.36,"volume":68847100},{"timestamp":1619098200,"date":"2021-04-22","index":10175,"close":131.94,"high":134.15,"low":131.41,"open":133.04,"volume":84566500},{"timestamp":1619184600,"date":"2021-04-23","index":10176,"close":134.32,"high":135.12,"low":132.16,"open":132.16,"volume":78657500},{"timestamp":1619443800,"date":"2021-04-26","index":10177,"close":134.72,"high":135.06,"low":133.56,"open":134.83,"volume":66905100},{"timestamp":1619530200,"date":"2021-04-27","index":10178,"close":134.39,"high":135.41,"low":134.11,"open":135.01,"volume":66015800},{"timestamp":1619616600,"date":"2021-04-28","index":10179,"close":133.58,"high":135.02,"low":133.08,"open":134.31,"volume":107760100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":10180,"close":133.48,"high":137.07,"low":132.45,"open":136.47,"volume":151101000},{"timestamp":1619789400,"date":"2021-04-30","index":10181,"close":131.46,"high":133.56,"low":131.07,"open":131.78,"volume":109839500},{"timestamp":1620048600,"date":"2021-05-03","index":10182,"close":132.54,"high":134.07,"low":131.83,"open":132.04,"volume":75135100},{"timestamp":1620135000,"date":"2021-05-04","index":10183,"close":127.85,"high":131.49,"low":126.7,"open":131.19,"volume":137564700},{"timestamp":1620221400,"date":"2021-05-05","index":10184,"close":128.1,"high":130.45,"low":127.97,"open":129.2,"volume":84000900},{"timestamp":1620307800,"date":"2021-05-06","index":10185,"close":129.74,"high":129.75,"low":127.13,"open":127.89,"volume":78128300},{"timestamp":1620394200,"date":"2021-05-07","index":10186,"close":130.21,"high":131.26,"low":129.48,"open":130.85,"volume":78973300},{"timestamp":1620653400,"date":"2021-05-10","index":10187,"close":126.85,"high":129.54,"low":126.81,"open":129.41,"volume":88071200},{"timestamp":1620739800,"date":"2021-05-11","index":10188,"close":125.91,"high":126.27,"low":122.77,"open":123.5,"volume":126142800},{"timestamp":1620826200,"date":"2021-05-12","index":10189,"close":122.77,"high":124.64,"low":122.25,"open":123.4,"volume":112172300},{"timestamp":1620912600,"date":"2021-05-13","index":10190,"close":124.97,"high":126.15,"low":124.26,"open":124.58,"volume":105861300}]},{"date":"2021-01-27","estimated":1.41,"reported":1.68,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":10106,"close":128.8,"high":129.69,"low":126.86,"open":128.5,"volume":91951100},{"timestamp":1610548200,"date":"2021-01-13","index":10107,"close":130.89,"high":131.45,"low":128.49,"open":128.76,"volume":88636800},{"timestamp":1610634600,"date":"2021-01-14","index":10108,"close":128.91,"high":131,"low":128.76,"open":130.8,"volume":90221800},{"timestamp":1610721000,"date":"2021-01-15","index":10109,"close":127.14,"high":130.22,"low":127,"open":128.78,"volume":111598500},{"timestamp":1611066600,"date":"2021-01-19","index":10110,"close":127.83,"high":128.71,"low":126.94,"open":127.78,"volume":90757300},{"timestamp":1611153000,"date":"2021-01-20","index":10111,"close":132.03,"high":132.49,"low":128.55,"open":128.66,"volume":104319500},{"timestamp":1611239400,"date":"2021-01-21","index":10112,"close":136.87,"high":139.67,"low":133.59,"open":133.8,"volume":120150900},{"timestamp":1611325800,"date":"2021-01-22","index":10113,"close":139.07,"high":139.85,"low":135.02,"open":136.28,"volume":114459400},{"timestamp":1611585000,"date":"2021-01-25","index":10114,"close":142.92,"high":145.09,"low":136.54,"open":143.07,"volume":157611700},{"timestamp":1611671400,"date":"2021-01-26","index":10115,"close":143.16,"high":144.3,"low":141.37,"open":143.6,"volume":98390600},{"timestamp":1611757800,"date":"2021-01-27","index":10116,"close":142.06,"high":144.3,"low":140.41,"open":143.43,"volume":140843800}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":10117,"close":137.09,"high":141.99,"low":136.7,"open":139.52,"volume":142621100},{"timestamp":1611930600,"date":"2021-01-29","index":10118,"close":131.96,"high":136.74,"low":130.21,"open":135.83,"volume":177523800},{"timestamp":1612189800,"date":"2021-02-01","index":10119,"close":134.14,"high":135.38,"low":130.93,"open":133.75,"volume":106239800},{"timestamp":1612276200,"date":"2021-02-02","index":10120,"close":134.99,"high":136.31,"low":134.61,"open":135.73,"volume":83305400},{"timestamp":1612362600,"date":"2021-02-03","index":10121,"close":133.94,"high":135.77,"low":133.61,"open":135.76,"volume":89880900},{"timestamp":1612449000,"date":"2021-02-04","index":10122,"close":137.39,"high":137.4,"low":134.59,"open":136.3,"volume":84183100},{"timestamp":1612535400,"date":"2021-02-05","index":10123,"close":136.76,"high":137.42,"low":135.86,"open":137.35,"volume":75693800},{"timestamp":1612794600,"date":"2021-02-08","index":10124,"close":136.91,"high":136.96,"low":134.92,"open":136.03,"volume":71297200},{"timestamp":1612881000,"date":"2021-02-09","index":10125,"close":136.01,"high":137.88,"low":135.85,"open":136.62,"volume":76774200},{"timestamp":1612967400,"date":"2021-02-10","index":10126,"close":135.39,"high":136.99,"low":134.4,"open":136.48,"volume":73046600},{"timestamp":1613053800,"date":"2021-02-11","index":10127,"close":135.13,"high":136.39,"low":133.77,"open":135.9,"volume":64280000}]},{"date":"2020-10-29","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":10046,"close":120.71,"high":121.2,"low":118.15,"open":118.72,"volume":112559200},{"timestamp":1602855000,"date":"2020-10-16","index":10047,"close":119.02,"high":121.55,"low":118.81,"open":121.28,"volume":115393800},{"timestamp":1603114200,"date":"2020-10-19","index":10048,"close":115.98,"high":120.42,"low":115.66,"open":119.96,"volume":120639300},{"timestamp":1603200600,"date":"2020-10-20","index":10049,"close":117.51,"high":118.98,"low":115.63,"open":116.2,"volume":124423700},{"timestamp":1603287000,"date":"2020-10-21","index":10050,"close":116.87,"high":118.71,"low":116.45,"open":116.67,"volume":89946000},{"timestamp":1603373400,"date":"2020-10-22","index":10051,"close":115.75,"high":118.04,"low":114.59,"open":117.45,"volume":101988000},{"timestamp":1603459800,"date":"2020-10-23","index":10052,"close":115.04,"high":116.55,"low":114.28,"open":116.39,"volume":82572600},{"timestamp":1603719000,"date":"2020-10-26","index":10053,"close":115.05,"high":116.55,"low":112.88,"open":114.01,"volume":111850700},{"timestamp":1603805400,"date":"2020-10-27","index":10054,"close":116.6,"high":117.28,"low":114.54,"open":115.49,"volume":92276800},{"timestamp":1603891800,"date":"2020-10-28","index":10055,"close":111.2,"high":115.43,"low":111.1,"open":115.05,"volume":143937800},{"timestamp":1603978200,"date":"2020-10-29","index":10056,"close":115.32,"high":116.93,"low":112.2,"open":112.37,"volume":146129200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":10057,"close":108.86,"high":111.99,"low":107.72,"open":111.06,"volume":190272600},{"timestamp":1604327400,"date":"2020-11-02","index":10058,"close":108.77,"high":110.68,"low":107.32,"open":109.11,"volume":122866900},{"timestamp":1604413800,"date":"2020-11-03","index":10059,"close":110.44,"high":111.49,"low":108.73,"open":109.66,"volume":107624400},{"timestamp":1604500200,"date":"2020-11-04","index":10060,"close":114.95,"high":115.59,"low":112.35,"open":114.14,"volume":138235500},{"timestamp":1604586600,"date":"2020-11-05","index":10061,"close":119.03,"high":119.62,"low":116.87,"open":117.95,"volume":126387100},{"timestamp":1604673000,"date":"2020-11-06","index":10062,"close":118.69,"high":119.2,"low":116.13,"open":118.32,"volume":114457900},{"timestamp":1604932200,"date":"2020-11-09","index":10063,"close":116.32,"high":121.99,"low":116.05,"open":120.5,"volume":154515300},{"timestamp":1605018600,"date":"2020-11-10","index":10064,"close":115.97,"high":117.59,"low":114.13,"open":115.55,"volume":138023400},{"timestamp":1605105000,"date":"2020-11-11","index":10065,"close":119.49,"high":119.63,"low":116.44,"open":117.19,"volume":112295000},{"timestamp":1605191400,"date":"2020-11-12","index":10066,"close":119.21,"high":120.53,"low":118.57,"open":119.62,"volume":103162300},{"timestamp":1605277800,"date":"2020-11-13","index":10067,"close":119.26,"high":119.67,"low":117.87,"open":119.44,"volume":81581900}]},{"date":"2020-07-30","estimated":0.51,"reported":0.65,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":9982,"close":96.52,"high":97.4,"low":95.9,"open":96.56,"volume":110577600},{"timestamp":1594992600,"date":"2020-07-17","index":9983,"close":96.33,"high":97.15,"low":95.84,"open":96.99,"volume":92186800},{"timestamp":1595251800,"date":"2020-07-20","index":9984,"close":98.36,"high":98.5,"low":96.06,"open":96.42,"volume":90318000},{"timestamp":1595338200,"date":"2020-07-21","index":9985,"close":97,"high":99.25,"low":96.74,"open":99.17,"volume":103433200},{"timestamp":1595424600,"date":"2020-07-22","index":9986,"close":97.27,"high":97.97,"low":96.6,"open":96.69,"volume":89001600},{"timestamp":1595511000,"date":"2020-07-23","index":9987,"close":92.85,"high":97.08,"low":92.01,"open":97,"volume":197004400},{"timestamp":1595597400,"date":"2020-07-24","index":9988,"close":92.61,"high":92.97,"low":89.14,"open":90.99,"volume":185438800},{"timestamp":1595856600,"date":"2020-07-27","index":9989,"close":94.81,"high":94.9,"low":93.48,"open":93.71,"volume":121214000},{"timestamp":1595943000,"date":"2020-07-28","index":9990,"close":93.25,"high":94.55,"low":93.25,"open":94.37,"volume":103625600},{"timestamp":1596029400,"date":"2020-07-29","index":9991,"close":95.04,"high":95.23,"low":93.71,"open":93.75,"volume":90329200},{"timestamp":1596115800,"date":"2020-07-30","index":9992,"close":96.19,"high":96.3,"low":93.77,"open":94.19,"volume":158130000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":9993,"close":106.26,"high":106.42,"low":100.82,"open":102.89,"volume":374336800},{"timestamp":1596461400,"date":"2020-08-03","index":9994,"close":108.94,"high":111.64,"low":107.89,"open":108.2,"volume":308151200},{"timestamp":1596547800,"date":"2020-08-04","index":9995,"close":109.67,"high":110.79,"low":108.39,"open":109.13,"volume":173071600},{"timestamp":1596634200,"date":"2020-08-05","index":9996,"close":110.06,"high":110.39,"low":108.9,"open":109.38,"volume":121776800},{"timestamp":1596720600,"date":"2020-08-06","index":9997,"close":113.9,"high":114.41,"low":109.8,"open":110.4,"volume":202428800},{"timestamp":1596807000,"date":"2020-08-07","index":9998,"close":111.11,"high":113.68,"low":110.29,"open":113.21,"volume":198045600},{"timestamp":1597066200,"date":"2020-08-10","index":9999,"close":112.73,"high":113.78,"low":110,"open":112.6,"volume":212403600},{"timestamp":1597152600,"date":"2020-08-11","index":10000,"close":109.38,"high":112.48,"low":109.11,"open":111.97,"volume":187902400},{"timestamp":1597239000,"date":"2020-08-12","index":10001,"close":113.01,"high":113.28,"low":110.3,"open":110.5,"volume":165598000},{"timestamp":1597325400,"date":"2020-08-13","index":10002,"close":115.01,"high":116.04,"low":113.93,"open":114.43,"volume":210082000},{"timestamp":1597411800,"date":"2020-08-14","index":10003,"close":114.91,"high":115,"low":113.04,"open":114.83,"volume":165565200}]},{"date":"2020-04-30","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":9919,"close":71.67,"high":72.05,"low":70.59,"open":71.85,"volume":157125200},{"timestamp":1587130200,"date":"2020-04-17","index":9920,"close":70.7,"high":71.74,"low":69.21,"open":71.17,"volume":215250000},{"timestamp":1587389400,"date":"2020-04-20","index":9921,"close":69.23,"high":70.42,"low":69.21,"open":69.49,"volume":130015200},{"timestamp":1587475800,"date":"2020-04-21","index":9922,"close":67.09,"high":69.31,"low":66.36,"open":69.07,"volume":180991600},{"timestamp":1587562200,"date":"2020-04-22","index":9923,"close":69.03,"high":69.47,"low":68.05,"open":68.4,"volume":116862400},{"timestamp":1587648600,"date":"2020-04-23","index":9924,"close":68.76,"high":70.44,"low":68.72,"open":68.97,"volume":124814400},{"timestamp":1587735000,"date":"2020-04-24","index":9925,"close":70.74,"high":70.75,"low":69.25,"open":69.3,"volume":126161200},{"timestamp":1587994200,"date":"2020-04-27","index":9926,"close":70.79,"high":71.14,"low":69.99,"open":70.45,"volume":117087600},{"timestamp":1588080600,"date":"2020-04-28","index":9927,"close":69.64,"high":71.46,"low":69.55,"open":71.27,"volume":112004800},{"timestamp":1588167000,"date":"2020-04-29","index":9928,"close":71.93,"high":72.42,"low":70.97,"open":71.18,"volume":137280800},{"timestamp":1588253400,"date":"2020-04-30","index":9929,"close":73.45,"high":73.63,"low":72.09,"open":72.49,"volume":183064000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":9930,"close":72.27,"high":74.75,"low":71.46,"open":71.56,"volume":240616800},{"timestamp":1588599000,"date":"2020-05-04","index":9931,"close":73.29,"high":73.42,"low":71.58,"open":72.29,"volume":133568000},{"timestamp":1588685400,"date":"2020-05-05","index":9932,"close":74.39,"high":75.25,"low":73.61,"open":73.76,"volume":147751200},{"timestamp":1588771800,"date":"2020-05-06","index":9933,"close":75.16,"high":75.81,"low":74.72,"open":75.11,"volume":142333600},{"timestamp":1588858200,"date":"2020-05-07","index":9934,"close":75.93,"high":76.29,"low":75.49,"open":75.81,"volume":115215200},{"timestamp":1588944600,"date":"2020-05-08","index":9935,"close":77.53,"high":77.59,"low":76.07,"open":76.41,"volume":133838400},{"timestamp":1589203800,"date":"2020-05-11","index":9936,"close":78.75,"high":79.26,"low":76.81,"open":77.03,"volume":145946400},{"timestamp":1589290200,"date":"2020-05-12","index":9937,"close":77.85,"high":79.92,"low":77.73,"open":79.46,"volume":162301200},{"timestamp":1589376600,"date":"2020-05-13","index":9938,"close":76.91,"high":78.99,"low":75.8,"open":78.04,"volume":200622400},{"timestamp":1589463000,"date":"2020-05-14","index":9939,"close":77.39,"high":77.45,"low":75.38,"open":76.13,"volume":158929200},{"timestamp":1589549400,"date":"2020-05-15","index":9940,"close":76.93,"high":76.97,"low":75.05,"open":75.09,"volume":166348400}]},{"date":"2020-01-28","estimated":1.14,"reported":1.25,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":9854,"close":79.24,"high":79.27,"low":77.79,"open":77.91,"volume":121532000},{"timestamp":1579012200,"date":"2020-01-14","index":9855,"close":78.17,"high":79.39,"low":78.04,"open":79.18,"volume":161954400},{"timestamp":1579098600,"date":"2020-01-15","index":9856,"close":77.83,"high":78.88,"low":77.39,"open":77.96,"volume":121923600},{"timestamp":1579185000,"date":"2020-01-16","index":9857,"close":78.81,"high":78.93,"low":78.02,"open":78.4,"volume":108829200},{"timestamp":1579271400,"date":"2020-01-17","index":9858,"close":79.68,"high":79.68,"low":78.75,"open":79.07,"volume":137816400},{"timestamp":1579617000,"date":"2020-01-21","index":9859,"close":79.14,"high":79.75,"low":79,"open":79.3,"volume":110843200},{"timestamp":1579703400,"date":"2020-01-22","index":9860,"close":79.43,"high":80,"low":79.33,"open":79.64,"volume":101832400},{"timestamp":1579789800,"date":"2020-01-23","index":9861,"close":79.81,"high":79.89,"low":78.91,"open":79.48,"volume":104472000},{"timestamp":1579876200,"date":"2020-01-24","index":9862,"close":79.58,"high":80.83,"low":79.38,"open":80.06,"volume":146537600},{"timestamp":1580135400,"date":"2020-01-27","index":9863,"close":77.24,"high":77.94,"low":76.22,"open":77.51,"volume":161940000},{"timestamp":1580221800,"date":"2020-01-28","index":9864,"close":79.42,"high":79.6,"low":78.05,"open":78.15,"volume":162234000}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":9865,"close":81.08,"high":81.96,"low":80.35,"open":81.11,"volume":216229200},{"timestamp":1580394600,"date":"2020-01-30","index":9866,"close":80.97,"high":81.02,"low":79.69,"open":80.14,"volume":126743200},{"timestamp":1580481000,"date":"2020-01-31","index":9867,"close":77.38,"high":80.67,"low":77.07,"open":80.23,"volume":199588400},{"timestamp":1580740200,"date":"2020-02-03","index":9868,"close":77.17,"high":78.37,"low":75.56,"open":76.07,"volume":173788400},{"timestamp":1580826600,"date":"2020-02-04","index":9869,"close":79.71,"high":79.91,"low":78.41,"open":78.83,"volume":136616400},{"timestamp":1580913000,"date":"2020-02-05","index":9870,"close":80.36,"high":81.19,"low":79.74,"open":80.88,"volume":118826800},{"timestamp":1580999400,"date":"2020-02-06","index":9871,"close":81.3,"high":81.31,"low":80.07,"open":80.64,"volume":105425600},{"timestamp":1581085800,"date":"2020-02-07","index":9872,"close":80.01,"high":80.85,"low":79.5,"open":80.59,"volume":117684000},{"timestamp":1581345000,"date":"2020-02-10","index":9873,"close":80.39,"high":80.39,"low":78.46,"open":78.54,"volume":109348800},{"timestamp":1581431400,"date":"2020-02-11","index":9874,"close":79.9,"high":80.97,"low":79.68,"open":80.9,"volume":94323200},{"timestamp":1581517800,"date":"2020-02-12","index":9875,"close":81.8,"high":81.81,"low":80.37,"open":80.37,"volume":113730400}]},{"date":"2019-10-30","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9794,"close":58.59,"high":58.81,"low":58.3,"open":58.34,"volume":73903200},{"timestamp":1571319000,"date":"2019-10-17","index":9795,"close":58.82,"high":59.04,"low":58.38,"open":58.77,"volume":67585200},{"timestamp":1571405400,"date":"2019-10-18","index":9796,"close":59.1,"high":59.4,"low":58.57,"open":58.65,"volume":97433600},{"timestamp":1571664600,"date":"2019-10-21","index":9797,"close":60.13,"high":60.25,"low":59.33,"open":59.38,"volume":87247200},{"timestamp":1571751000,"date":"2019-10-22","index":9798,"close":59.99,"high":60.55,"low":59.9,"open":60.29,"volume":82293600},{"timestamp":1571837400,"date":"2019-10-23","index":9799,"close":60.79,"high":60.81,"low":60.31,"open":60.53,"volume":75828800},{"timestamp":1571923800,"date":"2019-10-24","index":9800,"close":60.9,"high":61.2,"low":60.45,"open":61.13,"volume":69275200},{"timestamp":1572010200,"date":"2019-10-25","index":9801,"close":61.65,"high":61.68,"low":60.72,"open":60.79,"volume":73477200},{"timestamp":1572269400,"date":"2019-10-28","index":9802,"close":62.26,"high":62.31,"low":61.68,"open":61.85,"volume":96572800},{"timestamp":1572355800,"date":"2019-10-29","index":9803,"close":60.82,"high":62.44,"low":60.64,"open":62.24,"volume":142839600},{"timestamp":1572442200,"date":"2019-10-30","index":9804,"close":60.81,"high":61.33,"low":60.3,"open":61.19,"volume":124522000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9805,"close":62.19,"high":62.29,"low":59.31,"open":61.81,"volume":139162000},{"timestamp":1572615000,"date":"2019-11-01","index":9806,"close":63.96,"high":63.98,"low":62.29,"open":62.38,"volume":151125200},{"timestamp":1572877800,"date":"2019-11-04","index":9807,"close":64.38,"high":64.46,"low":63.85,"open":64.33,"volume":103272000},{"timestamp":1572964200,"date":"2019-11-05","index":9808,"close":64.28,"high":64.55,"low":64.08,"open":64.26,"volume":79897600},{"timestamp":1573050600,"date":"2019-11-06","index":9809,"close":64.31,"high":64.37,"low":63.84,"open":64.19,"volume":75864400},{"timestamp":1573137000,"date":"2019-11-07","index":9810,"close":64.86,"high":65.09,"low":64.53,"open":64.68,"volume":94940400},{"timestamp":1573223400,"date":"2019-11-08","index":9811,"close":65.04,"high":65.11,"low":64.21,"open":64.67,"volume":69986400},{"timestamp":1573482600,"date":"2019-11-11","index":9812,"close":65.55,"high":65.62,"low":64.57,"open":64.57,"volume":81821200},{"timestamp":1573569000,"date":"2019-11-12","index":9813,"close":65.49,"high":65.7,"low":65.23,"open":65.39,"volume":87388800},{"timestamp":1573655400,"date":"2019-11-13","index":9814,"close":66.12,"high":66.19,"low":65.27,"open":65.28,"volume":102734400},{"timestamp":1573741800,"date":"2019-11-14","index":9815,"close":65.66,"high":66.22,"low":65.53,"open":65.94,"volume":89182800}]},{"date":"2019-07-30","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":9729,"close":51.13,"high":51.53,"low":50.88,"open":51.15,"volume":67467200},{"timestamp":1563370200,"date":"2019-07-17","index":9730,"close":50.84,"high":51.27,"low":50.82,"open":51.01,"volume":56430000},{"timestamp":1563456600,"date":"2019-07-18","index":9731,"close":51.42,"high":51.47,"low":50.92,"open":51,"volume":74162400},{"timestamp":1563543000,"date":"2019-07-19","index":9732,"close":50.65,"high":51.63,"low":50.59,"open":51.45,"volume":83717200},{"timestamp":1563802200,"date":"2019-07-22","index":9733,"close":51.81,"high":51.81,"low":50.9,"open":50.91,"volume":89111600},{"timestamp":1563888600,"date":"2019-07-23","index":9734,"close":52.21,"high":52.23,"low":51.82,"open":52.12,"volume":73420800},{"timestamp":1563975000,"date":"2019-07-24","index":9735,"close":52.17,"high":52.29,"low":51.79,"open":51.92,"volume":59966400},{"timestamp":1564061400,"date":"2019-07-25","index":9736,"close":51.76,"high":52.31,"low":51.68,"open":52.22,"volume":55638400},{"timestamp":1564147800,"date":"2019-07-26","index":9737,"close":51.94,"high":52.43,"low":51.78,"open":51.87,"volume":70475600},{"timestamp":1564407000,"date":"2019-07-29","index":9738,"close":52.42,"high":52.66,"low":52.11,"open":52.12,"volume":86693600},{"timestamp":1564493400,"date":"2019-07-30","index":9739,"close":52.19,"high":52.54,"low":51.83,"open":52.19,"volume":135742800}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":9740,"close":53.26,"high":55.34,"low":52.83,"open":54.1,"volume":277125600},{"timestamp":1564666200,"date":"2019-08-01","index":9741,"close":52.11,"high":54.51,"low":51.69,"open":53.47,"volume":216071600},{"timestamp":1564752600,"date":"2019-08-02","index":9742,"close":51.01,"high":51.61,"low":50.41,"open":51.38,"volume":163448400},{"timestamp":1565011800,"date":"2019-08-05","index":9743,"close":48.33,"high":49.66,"low":48.15,"open":49.5,"volume":209572000},{"timestamp":1565098200,"date":"2019-08-06","index":9744,"close":49.25,"high":49.52,"low":48.51,"open":49.08,"volume":143299200},{"timestamp":1565184600,"date":"2019-08-07","index":9745,"close":49.76,"high":49.89,"low":48.46,"open":48.85,"volume":133457600},{"timestamp":1565271000,"date":"2019-08-08","index":9746,"close":50.86,"high":50.88,"low":49.85,"open":50.05,"volume":108038000},{"timestamp":1565357400,"date":"2019-08-09","index":9747,"close":50.25,"high":50.69,"low":49.82,"open":50.33,"volume":98478800},{"timestamp":1565616600,"date":"2019-08-12","index":9748,"close":50.12,"high":50.51,"low":49.79,"open":49.9,"volume":89927600},{"timestamp":1565703000,"date":"2019-08-13","index":9749,"close":52.24,"high":53.03,"low":50.12,"open":50.26,"volume":188874000},{"timestamp":1565789400,"date":"2019-08-14","index":9750,"close":50.69,"high":51.61,"low":50.65,"open":50.79,"volume":146189600}]},{"date":"2019-04-30","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":9666,"close":49.81,"high":49.96,"low":49.5,"open":49.65,"volume":70146400},{"timestamp":1555421400,"date":"2019-04-16","index":9667,"close":49.81,"high":50.34,"low":49.64,"open":49.87,"volume":102785600},{"timestamp":1555507800,"date":"2019-04-17","index":9668,"close":50.78,"high":50.85,"low":49.65,"open":49.88,"volume":115627200},{"timestamp":1555594200,"date":"2019-04-18","index":9669,"close":50.97,"high":51.04,"low":50.63,"open":50.78,"volume":96783200},{"timestamp":1555939800,"date":"2019-04-22","index":9670,"close":51.13,"high":51.24,"low":50.58,"open":50.71,"volume":77758000},{"timestamp":1556026200,"date":"2019-04-23","index":9671,"close":51.87,"high":51.94,"low":50.97,"open":51.11,"volume":93292000},{"timestamp":1556112600,"date":"2019-04-24","index":9672,"close":51.79,"high":52.12,"low":51.76,"open":51.84,"volume":70162400},{"timestamp":1556199000,"date":"2019-04-25","index":9673,"close":51.32,"high":51.94,"low":51.28,"open":51.71,"volume":74172800},{"timestamp":1556285400,"date":"2019-04-26","index":9674,"close":51.08,"high":51.25,"low":50.53,"open":51.22,"volume":74596400},{"timestamp":1556544600,"date":"2019-04-29","index":9675,"close":51.15,"high":51.49,"low":50.97,"open":51.1,"volume":88818800},{"timestamp":1556631000,"date":"2019-04-30","index":9676,"close":50.17,"high":50.85,"low":49.78,"open":50.76,"volume":186139600}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":9677,"close":52.63,"high":53.83,"low":52.31,"open":52.47,"volume":259309200},{"timestamp":1556803800,"date":"2019-05-02","index":9678,"close":52.29,"high":53.16,"low":52.03,"open":52.46,"volume":127985200},{"timestamp":1556890200,"date":"2019-05-03","index":9679,"close":52.94,"high":52.96,"low":52.56,"open":52.72,"volume":83569600},{"timestamp":1557149400,"date":"2019-05-06","index":9680,"close":52.12,"high":52.21,"low":50.88,"open":51.07,"volume":129772400},{"timestamp":1557235800,"date":"2019-05-07","index":9681,"close":50.72,"high":51.85,"low":50.21,"open":51.47,"volume":155054800},{"timestamp":1557322200,"date":"2019-05-08","index":9682,"close":50.72,"high":51.33,"low":50.44,"open":50.47,"volume":105358000},{"timestamp":1557408600,"date":"2019-05-09","index":9683,"close":50.18,"high":50.42,"low":49.17,"open":50.1,"volume":139634400},{"timestamp":1557495000,"date":"2019-05-10","index":9684,"close":49.29,"high":49.71,"low":48.19,"open":49.35,"volume":164834800},{"timestamp":1557754200,"date":"2019-05-13","index":9685,"close":46.43,"high":47.37,"low":45.71,"open":46.93,"volume":229722400},{"timestamp":1557840600,"date":"2019-05-14","index":9686,"close":47.17,"high":47.42,"low":46.35,"open":46.6,"volume":146118800},{"timestamp":1557927000,"date":"2019-05-15","index":9687,"close":47.73,"high":47.94,"low":46.51,"open":46.57,"volume":106178800}]},{"date":"2019-01-29","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":9603,"close":37.5,"high":37.82,"low":37.31,"open":37.71,"volume":129756800},{"timestamp":1547562600,"date":"2019-01-15","index":9604,"close":38.27,"high":38.35,"low":37.51,"open":37.57,"volume":114843600},{"timestamp":1547649000,"date":"2019-01-16","index":9605,"close":38.74,"high":38.97,"low":38.25,"open":38.27,"volume":122278800},{"timestamp":1547735400,"date":"2019-01-17","index":9606,"close":38.97,"high":39.42,"low":38.31,"open":38.55,"volume":119284800},{"timestamp":1547821800,"date":"2019-01-18","index":9607,"close":39.21,"high":39.47,"low":38.99,"open":39.38,"volume":135004000},{"timestamp":1548167400,"date":"2019-01-22","index":9608,"close":38.33,"high":39.18,"low":38.15,"open":39.1,"volume":121576000},{"timestamp":1548253800,"date":"2019-01-23","index":9609,"close":38.48,"high":38.78,"low":37.92,"open":38.54,"volume":92522400},{"timestamp":1548340200,"date":"2019-01-24","index":9610,"close":38.17,"high":38.62,"low":37.94,"open":38.53,"volume":101766000},{"timestamp":1548426600,"date":"2019-01-25","index":9611,"close":39.44,"high":39.53,"low":38.58,"open":38.87,"volume":134142000},{"timestamp":1548685800,"date":"2019-01-28","index":9612,"close":39.08,"high":39.08,"low":38.42,"open":38.95,"volume":104768400},{"timestamp":1548772200,"date":"2019-01-29","index":9613,"close":38.67,"high":39.53,"low":38.53,"open":39.06,"volume":166348800}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":9614,"close":41.31,"high":41.54,"low":40.06,"open":40.81,"volume":244439200},{"timestamp":1548945000,"date":"2019-01-31","index":9615,"close":41.61,"high":42.25,"low":41.14,"open":41.53,"volume":162958400},{"timestamp":1549031400,"date":"2019-02-01","index":9616,"close":41.63,"high":42.24,"low":41.48,"open":41.74,"volume":130672400},{"timestamp":1549290600,"date":"2019-02-04","index":9617,"close":42.81,"high":42.92,"low":41.82,"open":41.85,"volume":125982000},{"timestamp":1549377000,"date":"2019-02-05","index":9618,"close":43.54,"high":43.77,"low":43.09,"open":43.22,"volume":144406400},{"timestamp":1549463400,"date":"2019-02-06","index":9619,"close":43.56,"high":43.89,"low":43.21,"open":43.66,"volume":112958400},{"timestamp":1549549800,"date":"2019-02-07","index":9620,"close":42.74,"high":43.49,"low":42.58,"open":43.1,"volume":126966800},{"timestamp":1549636200,"date":"2019-02-08","index":9621,"close":42.6,"high":42.67,"low":42.1,"open":42.25,"volume":95280000},{"timestamp":1549895400,"date":"2019-02-11","index":9622,"close":42.36,"high":42.8,"low":42.31,"open":42.76,"volume":83973600},{"timestamp":1549981800,"date":"2019-02-12","index":9623,"close":42.72,"high":42.75,"low":42.42,"open":42.53,"volume":89134000},{"timestamp":1550068200,"date":"2019-02-13","index":9624,"close":42.54,"high":43.12,"low":42.48,"open":42.85,"volume":89960800}]},{"date":"2018-11-01","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1539869400,"date":"2018-10-18","index":9545,"close":54.01,"high":54.94,"low":53.25,"open":54.47,"volume":130325200},{"timestamp":1539955800,"date":"2018-10-19","index":9546,"close":54.83,"high":55.31,"low":54.36,"open":54.51,"volume":132314800},{"timestamp":1540215000,"date":"2018-10-22","index":9547,"close":55.16,"high":55.84,"low":54.74,"open":54.95,"volume":115168400},{"timestamp":1540301400,"date":"2018-10-23","index":9548,"close":55.68,"high":55.81,"low":53.67,"open":53.96,"volume":155071200},{"timestamp":1540387800,"date":"2018-10-24","index":9549,"close":53.77,"high":56.06,"low":53.63,"open":55.65,"volume":163702000},{"timestamp":1540474200,"date":"2018-10-25","index":9550,"close":54.95,"high":55.35,"low":54.19,"open":54.43,"volume":119423200},{"timestamp":1540560600,"date":"2018-10-26","index":9551,"close":54.08,"high":55.05,"low":53.17,"open":53.97,"volume":189033600},{"timestamp":1540819800,"date":"2018-10-29","index":9552,"close":53.06,"high":54.92,"low":51.52,"open":54.8,"volume":183742000},{"timestamp":1540906200,"date":"2018-10-30","index":9553,"close":53.33,"high":53.79,"low":52.32,"open":52.79,"volume":146640000},{"timestamp":1540992600,"date":"2018-10-31","index":9554,"close":54.72,"high":55.11,"low":54.15,"open":54.22,"volume":153435600},{"timestamp":1541079000,"date":"2018-11-01","index":9555,"close":55.56,"high":55.59,"low":54.2,"open":54.76,"volume":233292800}],"post":[{"timestamp":1541165400,"date":"2018-11-02","index":9556,"close":51.87,"high":53.41,"low":51.36,"open":52.39,"volume":365314800},{"timestamp":1541428200,"date":"2018-11-05","index":9557,"close":50.4,"high":51.1,"low":49.54,"open":51.08,"volume":264654800},{"timestamp":1541514600,"date":"2018-11-06","index":9558,"close":50.94,"high":51.18,"low":50.42,"open":50.48,"volume":127531600},{"timestamp":1541601000,"date":"2018-11-07","index":9559,"close":52.49,"high":52.51,"low":51.03,"open":51.49,"volume":133697600},{"timestamp":1541687400,"date":"2018-11-08","index":9560,"close":52.12,"high":52.53,"low":51.69,"open":52.49,"volume":101450400},{"timestamp":1541773800,"date":"2018-11-09","index":9561,"close":51.12,"high":51.5,"low":50.56,"open":51.39,"volume":137463200},{"timestamp":1542033000,"date":"2018-11-12","index":9562,"close":48.54,"high":49.96,"low":48.45,"open":49.75,"volume":204542000},{"timestamp":1542119400,"date":"2018-11-13","index":9563,"close":48.06,"high":49.29,"low":47.86,"open":47.91,"volume":187531600},{"timestamp":1542205800,"date":"2018-11-14","index":9564,"close":46.7,"high":48.62,"low":46.48,"open":48.47,"volume":243204000},{"timestamp":1542292200,"date":"2018-11-15","index":9565,"close":47.85,"high":47.99,"low":46.72,"open":47.1,"volume":185915200},{"timestamp":1542378600,"date":"2018-11-16","index":9566,"close":48.38,"high":48.74,"low":47.37,"open":47.63,"volume":147713200}]},{"date":"2018-07-31","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1531834200,"date":"2018-07-17","index":9479,"close":47.86,"high":47.97,"low":47.3,"open":47.44,"volume":62138000},{"timestamp":1531920600,"date":"2018-07-18","index":9480,"close":47.6,"high":47.95,"low":47.48,"open":47.94,"volume":65573600},{"timestamp":1532007000,"date":"2018-07-19","index":9481,"close":47.97,"high":48.14,"low":47.42,"open":47.42,"volume":81147200},{"timestamp":1532093400,"date":"2018-07-20","index":9482,"close":47.86,"high":48.11,"low":47.54,"open":47.94,"volume":82704800},{"timestamp":1532352600,"date":"2018-07-23","index":9483,"close":47.9,"high":47.99,"low":47.39,"open":47.67,"volume":63957600},{"timestamp":1532439000,"date":"2018-07-24","index":9484,"close":48.25,"high":48.42,"low":48.01,"open":48.11,"volume":74791600},{"timestamp":1532525400,"date":"2018-07-25","index":9485,"close":48.71,"high":48.71,"low":48.11,"open":48.26,"volume":66839600},{"timestamp":1532611800,"date":"2018-07-26","index":9486,"close":48.55,"high":48.99,"low":48.4,"open":48.65,"volume":76304000},{"timestamp":1532698200,"date":"2018-07-27","index":9487,"close":47.74,"high":48.8,"low":47.53,"open":48.75,"volume":96096000},{"timestamp":1532957400,"date":"2018-07-30","index":9488,"close":47.48,"high":48.05,"low":47.27,"open":47.97,"volume":84118000},{"timestamp":1533043800,"date":"2018-07-31","index":9489,"close":47.57,"high":48.03,"low":47.33,"open":47.58,"volume":157492000}],"post":[{"timestamp":1533130200,"date":"2018-08-01","index":9490,"close":50.38,"high":50.44,"low":49.33,"open":49.78,"volume":271742800},{"timestamp":1533216600,"date":"2018-08-02","index":9491,"close":51.85,"high":52.1,"low":50.09,"open":50.15,"volume":249616000},{"timestamp":1533303000,"date":"2018-08-03","index":9492,"close":52,"high":52.19,"low":51.37,"open":51.76,"volume":133789600},{"timestamp":1533562200,"date":"2018-08-06","index":9493,"close":52.27,"high":52.31,"low":51.77,"open":52,"volume":101701600},{"timestamp":1533648600,"date":"2018-08-07","index":9494,"close":51.78,"high":52.38,"low":51.69,"open":52.33,"volume":102349600},{"timestamp":1533735000,"date":"2018-08-08","index":9495,"close":51.81,"high":51.95,"low":51.13,"open":51.51,"volume":90102000},{"timestamp":1533821400,"date":"2018-08-09","index":9496,"close":52.22,"high":52.44,"low":51.8,"open":52.38,"volume":93970400},{"timestamp":1533907800,"date":"2018-08-10","index":9497,"close":51.88,"high":52.28,"low":51.67,"open":51.84,"volume":98444800},{"timestamp":1534167000,"date":"2018-08-13","index":9498,"close":52.22,"high":52.74,"low":51.92,"open":52.33,"volume":103563600},{"timestamp":1534253400,"date":"2018-08-14","index":9499,"close":52.44,"high":52.64,"low":52.06,"open":52.54,"volume":82992000},{"timestamp":1534339800,"date":"2018-08-15","index":9500,"close":52.56,"high":52.69,"low":52.08,"open":52.31,"volume":115230400}]},{"date":"2018-05-01","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":9416,"close":44.56,"high":44.74,"low":44.1,"open":44.12,"volume":106421600},{"timestamp":1524058200,"date":"2018-04-18","index":9417,"close":44.46,"high":44.71,"low":44.22,"open":44.45,"volume":83018000},{"timestamp":1524144600,"date":"2018-04-19","index":9418,"close":43.2,"high":43.85,"low":43.17,"open":43.44,"volume":139235200},{"timestamp":1524231000,"date":"2018-04-20","index":9419,"close":41.43,"high":42.81,"low":41.36,"open":42.65,"volume":261964400},{"timestamp":1524490200,"date":"2018-04-23","index":9420,"close":41.31,"high":41.73,"low":41.02,"open":41.71,"volume":146062000},{"timestamp":1524576600,"date":"2018-04-24","index":9421,"close":40.74,"high":41.58,"low":40.31,"open":41.42,"volume":134768000},{"timestamp":1524663000,"date":"2018-04-25","index":9422,"close":40.91,"high":41.35,"low":40.6,"open":40.65,"volume":113528400},{"timestamp":1524749400,"date":"2018-04-26","index":9423,"close":41.06,"high":41.43,"low":40.84,"open":41.03,"volume":111852000},{"timestamp":1524835800,"date":"2018-04-27","index":9424,"close":40.58,"high":41.08,"low":40.16,"open":41,"volume":142623200},{"timestamp":1525095000,"date":"2018-04-30","index":9425,"close":41.31,"high":41.81,"low":40.46,"open":40.53,"volume":169709600},{"timestamp":1525181400,"date":"2018-05-01","index":9426,"close":42.28,"high":42.3,"low":41.32,"open":41.6,"volume":214277600}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":9427,"close":44.14,"high":44.44,"low":43.45,"open":43.81,"volume":266157600},{"timestamp":1525354200,"date":"2018-05-03","index":9428,"close":44.22,"high":44.38,"low":43.61,"open":43.97,"volume":136272800},{"timestamp":1525440600,"date":"2018-05-04","index":9429,"close":45.96,"high":46.06,"low":44.54,"open":44.56,"volume":224805200},{"timestamp":1525699800,"date":"2018-05-07","index":9430,"close":46.29,"high":46.92,"low":46.19,"open":46.29,"volume":169805600},{"timestamp":1525786200,"date":"2018-05-08","index":9431,"close":46.51,"high":46.56,"low":45.92,"open":46.25,"volume":113611200},{"timestamp":1525872600,"date":"2018-05-09","index":9432,"close":46.84,"high":46.85,"low":46.31,"open":46.64,"volume":92844800},{"timestamp":1525959000,"date":"2018-05-10","index":9433,"close":47.51,"high":47.59,"low":46.91,"open":46.94,"volume":111957200},{"timestamp":1526045400,"date":"2018-05-11","index":9434,"close":47.15,"high":47.51,"low":46.86,"open":47.37,"volume":104848800},{"timestamp":1526304600,"date":"2018-05-14","index":9435,"close":47.04,"high":47.38,"low":46.97,"open":47.25,"volume":83115200},{"timestamp":1526391000,"date":"2018-05-15","index":9436,"close":46.61,"high":46.77,"low":46.28,"open":46.69,"volume":94780800},{"timestamp":1526477400,"date":"2018-05-16","index":9437,"close":47.04,"high":47.12,"low":46.5,"open":46.52,"volume":76732400}]},{"date":"2018-02-01","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":9355,"close":44.81,"high":45.03,"low":44.56,"open":44.84,"volume":124773600},{"timestamp":1516372200,"date":"2018-01-19","index":9356,"close":44.62,"high":44.9,"low":44.35,"open":44.65,"volume":129700400},{"timestamp":1516631400,"date":"2018-01-22","index":9357,"close":44.25,"high":44.44,"low":44.15,"open":44.33,"volume":108434400},{"timestamp":1516717800,"date":"2018-01-23","index":9358,"close":44.26,"high":44.86,"low":44.21,"open":44.33,"volume":130756400},{"timestamp":1516804200,"date":"2018-01-24","index":9359,"close":43.56,"high":44.33,"low":43.3,"open":44.31,"volume":204420400},{"timestamp":1516890600,"date":"2018-01-25","index":9360,"close":42.78,"high":43.74,"low":42.63,"open":43.63,"volume":166116000},{"timestamp":1516977000,"date":"2018-01-26","index":9361,"close":42.88,"high":43,"low":42.51,"open":43,"volume":156572000},{"timestamp":1517236200,"date":"2018-01-29","index":9362,"close":41.99,"high":42.54,"low":41.77,"open":42.54,"volume":202561600},{"timestamp":1517322600,"date":"2018-01-30","index":9363,"close":41.74,"high":41.84,"low":41.17,"open":41.38,"volume":184192800},{"timestamp":1517409000,"date":"2018-01-31","index":9364,"close":41.86,"high":42.11,"low":41.63,"open":41.72,"volume":129915600},{"timestamp":1517495400,"date":"2018-02-01","index":9365,"close":41.94,"high":42.15,"low":41.69,"open":41.79,"volume":188923200}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":9366,"close":40.13,"high":41.7,"low":40.03,"open":41.5,"volume":346375200},{"timestamp":1517841000,"date":"2018-02-05","index":9367,"close":39.12,"high":40.97,"low":39,"open":39.78,"volume":290954000},{"timestamp":1517927400,"date":"2018-02-06","index":9368,"close":40.76,"high":40.93,"low":38.5,"open":38.71,"volume":272975200},{"timestamp":1518013800,"date":"2018-02-07","index":9369,"close":39.88,"high":40.85,"low":39.77,"open":40.77,"volume":206434400},{"timestamp":1518100200,"date":"2018-02-08","index":9370,"close":38.79,"high":40.25,"low":38.76,"open":40.07,"volume":217562000},{"timestamp":1518186600,"date":"2018-02-09","index":9371,"close":39.1,"high":39.47,"low":37.56,"open":39.27,"volume":282690400},{"timestamp":1518445800,"date":"2018-02-12","index":9372,"close":40.68,"high":40.97,"low":39.38,"open":39.63,"volume":243278000},{"timestamp":1518532200,"date":"2018-02-13","index":9373,"close":41.08,"high":41.19,"low":40.41,"open":40.49,"volume":130196800},{"timestamp":1518618600,"date":"2018-02-14","index":9374,"close":41.84,"high":41.88,"low":40.72,"open":40.76,"volume":162579600},{"timestamp":1518705000,"date":"2018-02-15","index":9375,"close":43.25,"high":43.27,"low":42.25,"open":42.45,"volume":204588800},{"timestamp":1518791400,"date":"2018-02-16","index":9376,"close":43.11,"high":43.71,"low":42.94,"open":43.09,"volume":160704400}]},{"date":"2017-11-02","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1508419800,"date":"2017-10-19","index":9294,"close":38.99,"high":39.27,"low":38.76,"open":39.19,"volume":170336800},{"timestamp":1508506200,"date":"2017-10-20","index":9295,"close":39.06,"high":39.44,"low":38.99,"open":39.15,"volume":95896400},{"timestamp":1508765400,"date":"2017-10-23","index":9296,"close":39.04,"high":39.42,"low":38.88,"open":39.22,"volume":87937200},{"timestamp":1508851800,"date":"2017-10-24","index":9297,"close":39.28,"high":39.35,"low":39.05,"open":39.07,"volume":71028800},{"timestamp":1508938200,"date":"2017-10-25","index":9298,"close":39.1,"high":39.39,"low":38.82,"open":39.23,"volume":84828400},{"timestamp":1509024600,"date":"2017-10-26","index":9299,"close":39.35,"high":39.46,"low":39.19,"open":39.31,"volume":68002000},{"timestamp":1509111000,"date":"2017-10-27","index":9300,"close":40.76,"high":40.9,"low":39.67,"open":39.82,"volume":177816800},{"timestamp":1509370200,"date":"2017-10-30","index":9301,"close":41.68,"high":42.02,"low":40.93,"open":40.97,"volume":178803200},{"timestamp":1509456600,"date":"2017-10-31","index":9302,"close":42.26,"high":42.41,"low":41.74,"open":41.97,"volume":144187200},{"timestamp":1509543000,"date":"2017-11-01","index":9303,"close":41.72,"high":42.49,"low":41.4,"open":42.47,"volume":134551200},{"timestamp":1509629400,"date":"2017-11-02","index":9304,"close":42.03,"high":42.13,"low":41.32,"open":41.65,"volume":165573600}],"post":[{"timestamp":1509715800,"date":"2017-11-03","index":9305,"close":43.13,"high":43.56,"low":42.78,"open":43.5,"volume":237594400},{"timestamp":1509978600,"date":"2017-11-06","index":9306,"close":43.56,"high":43.75,"low":42.93,"open":43.09,"volume":140105200},{"timestamp":1510065000,"date":"2017-11-07","index":9307,"close":43.7,"high":43.81,"low":43.4,"open":43.48,"volume":97446000},{"timestamp":1510151400,"date":"2017-11-08","index":9308,"close":44.06,"high":44.06,"low":43.58,"open":43.67,"volume":97638000},{"timestamp":1510237800,"date":"2017-11-09","index":9309,"close":43.97,"high":44.03,"low":43.28,"open":43.78,"volume":117930400},{"timestamp":1510324200,"date":"2017-11-10","index":9310,"close":43.67,"high":43.85,"low":43.57,"open":43.78,"volume":100582000},{"timestamp":1510583400,"date":"2017-11-13","index":9311,"close":43.49,"high":43.63,"low":43.35,"open":43.38,"volume":67928400},{"timestamp":1510669800,"date":"2017-11-14","index":9312,"close":42.83,"high":43.37,"low":42.79,"open":43.26,"volume":99130000},{"timestamp":1510756200,"date":"2017-11-15","index":9313,"close":42.27,"high":42.58,"low":42.1,"open":42.49,"volume":116632400},{"timestamp":1510842600,"date":"2017-11-16","index":9314,"close":42.78,"high":42.97,"low":42.58,"open":42.79,"volume":94550000},{"timestamp":1510929000,"date":"2017-11-17","index":9315,"close":42.54,"high":42.85,"low":42.41,"open":42.76,"volume":87598000}]},{"date":"2017-08-01","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1500384600,"date":"2017-07-18","index":9228,"close":37.52,"high":37.53,"low":37.17,"open":37.3,"volume":71475200},{"timestamp":1500471000,"date":"2017-07-19","index":9229,"close":37.76,"high":37.85,"low":37.49,"open":37.62,"volume":83692000},{"timestamp":1500557400,"date":"2017-07-20","index":9230,"close":37.58,"high":37.94,"low":37.55,"open":37.88,"volume":68974800},{"timestamp":1500643800,"date":"2017-07-21","index":9231,"close":37.57,"high":37.61,"low":37.22,"open":37.5,"volume":105010400},{"timestamp":1500903000,"date":"2017-07-24","index":9232,"close":38.02,"high":38.11,"low":37.47,"open":37.65,"volume":85972800},{"timestamp":1500989400,"date":"2017-07-25","index":9233,"close":38.19,"high":38.46,"low":37.95,"open":37.95,"volume":75415600},{"timestamp":1501075800,"date":"2017-07-26","index":9234,"close":38.37,"high":38.48,"low":38.26,"open":38.34,"volume":63124000},{"timestamp":1501162200,"date":"2017-07-27","index":9235,"close":37.64,"high":38.5,"low":36.83,"open":38.44,"volume":129905200},{"timestamp":1501248600,"date":"2017-07-28","index":9236,"close":37.38,"high":37.56,"low":37.3,"open":37.47,"volume":68854800},{"timestamp":1501507800,"date":"2017-07-31","index":9237,"close":37.18,"high":37.58,"low":37.03,"open":37.47,"volume":79383600},{"timestamp":1501594200,"date":"2017-08-01","index":9238,"close":37.51,"high":37.56,"low":37.1,"open":37.28,"volume":141474400}],"post":[{"timestamp":1501680600,"date":"2017-08-02","index":9239,"close":39.28,"high":39.94,"low":39.04,"open":39.82,"volume":279747200},{"timestamp":1501767000,"date":"2017-08-03","index":9240,"close":38.89,"high":39.3,"low":38.76,"open":39.26,"volume":108389200},{"timestamp":1501853400,"date":"2017-08-04","index":9241,"close":39.1,"high":39.35,"low":38.92,"open":39.02,"volume":82239600},{"timestamp":1502112600,"date":"2017-08-07","index":9242,"close":39.7,"high":39.73,"low":39.17,"open":39.26,"volume":87481200},{"timestamp":1502199000,"date":"2017-08-08","index":9243,"close":40.02,"high":40.46,"low":39.57,"open":39.65,"volume":144823600},{"timestamp":1502285400,"date":"2017-08-09","index":9244,"close":40.26,"high":40.32,"low":39.78,"open":39.81,"volume":104526000},{"timestamp":1502371800,"date":"2017-08-10","index":9245,"close":38.83,"high":40,"low":38.66,"open":39.97,"volume":163217200},{"timestamp":1502458200,"date":"2017-08-11","index":9246,"close":39.37,"high":39.64,"low":39.02,"open":39.15,"volume":105028400},{"timestamp":1502717400,"date":"2017-08-14","index":9247,"close":39.96,"high":40.05,"low":39.69,"open":39.83,"volume":88490800},{"timestamp":1502803800,"date":"2017-08-15","index":9248,"close":40.4,"high":40.55,"low":40.03,"open":40.17,"volume":117862000},{"timestamp":1502890200,"date":"2017-08-16","index":9249,"close":40.24,"high":40.63,"low":40.04,"open":40.49,"volume":110686400}]},{"date":"2017-05-02","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1492522200,"date":"2017-04-18","index":9165,"close":35.3,"high":35.51,"low":35.28,"open":35.35,"volume":58790000},{"timestamp":1492608600,"date":"2017-04-19","index":9166,"close":35.17,"high":35.5,"low":35.11,"open":35.47,"volume":69313600},{"timestamp":1492695000,"date":"2017-04-20","index":9167,"close":35.61,"high":35.73,"low":35.29,"open":35.31,"volume":93278400},{"timestamp":1492781400,"date":"2017-04-21","index":9168,"close":35.57,"high":35.67,"low":35.46,"open":35.61,"volume":69283600},{"timestamp":1493040600,"date":"2017-04-24","index":9169,"close":35.91,"high":35.99,"low":35.79,"open":35.88,"volume":68537200},{"timestamp":1493127000,"date":"2017-04-25","index":9170,"close":36.13,"high":36.22,"low":35.97,"open":35.98,"volume":75486000},{"timestamp":1493213400,"date":"2017-04-26","index":9171,"close":35.92,"high":36.15,"low":35.85,"open":36.12,"volume":80164800},{"timestamp":1493299800,"date":"2017-04-27","index":9172,"close":35.95,"high":36.04,"low":35.83,"open":35.98,"volume":56985200},{"timestamp":1493386200,"date":"2017-04-28","index":9173,"close":35.91,"high":36.08,"low":35.82,"open":36.02,"volume":83441600},{"timestamp":1493645400,"date":"2017-05-01","index":9174,"close":36.65,"high":36.8,"low":36.24,"open":36.28,"volume":134411600},{"timestamp":1493731800,"date":"2017-05-02","index":9175,"close":36.88,"high":37.02,"low":36.71,"open":36.88,"volume":181408800}],"post":[{"timestamp":1493818200,"date":"2017-05-03","index":9176,"close":36.76,"high":36.87,"low":36.07,"open":36.4,"volume":182788000},{"timestamp":1493904600,"date":"2017-05-04","index":9177,"close":36.63,"high":36.78,"low":36.45,"open":36.63,"volume":93487600},{"timestamp":1493991000,"date":"2017-05-05","index":9178,"close":37.24,"high":37.24,"low":36.69,"open":36.69,"volume":109310800},{"timestamp":1494250200,"date":"2017-05-08","index":9179,"close":38.25,"high":38.42,"low":37.26,"open":37.26,"volume":195009600},{"timestamp":1494336600,"date":"2017-05-09","index":9180,"close":38.5,"high":38.72,"low":38.36,"open":38.47,"volume":156521600},{"timestamp":1494423000,"date":"2017-05-10","index":9181,"close":38.31,"high":38.49,"low":38.03,"open":38.41,"volume":103222800},{"timestamp":1494509400,"date":"2017-05-11","index":9182,"close":38.49,"high":38.52,"low":38.08,"open":38.11,"volume":109020400},{"timestamp":1494595800,"date":"2017-05-12","index":9183,"close":39.03,"high":39.1,"low":38.67,"open":38.67,"volume":130108000},{"timestamp":1494855000,"date":"2017-05-15","index":9184,"close":38.92,"high":39.16,"low":38.76,"open":39,"volume":104038800},{"timestamp":1494941400,"date":"2017-05-16","index":9185,"close":38.87,"high":39.01,"low":38.68,"open":38.99,"volume":80194000},{"timestamp":1495027800,"date":"2017-05-17","index":9186,"close":37.56,"high":38.64,"low":37.43,"open":38.4,"volume":203070800}]},{"date":"2017-01-31","estimated":0.8,"reported":0.84,"pre":[{"timestamp":1484663400,"date":"2017-01-17","index":9102,"close":30,"high":30.06,"low":29.56,"open":29.58,"volume":137759200},{"timestamp":1484749800,"date":"2017-01-18","index":9103,"close":30,"high":30.13,"low":29.93,"open":30,"volume":94852000},{"timestamp":1484836200,"date":"2017-01-19","index":9104,"close":29.94,"high":30.02,"low":29.84,"open":29.85,"volume":102389200},{"timestamp":1484922600,"date":"2017-01-20","index":9105,"close":30,"high":30.11,"low":29.93,"open":30.11,"volume":130391600},{"timestamp":1485181800,"date":"2017-01-23","index":9106,"close":30.02,"high":30.2,"low":29.94,"open":30,"volume":88200800},{"timestamp":1485268200,"date":"2017-01-24","index":9107,"close":29.99,"high":30.02,"low":29.88,"open":29.89,"volume":92844000},{"timestamp":1485354600,"date":"2017-01-25","index":9108,"close":30.47,"high":30.52,"low":30.07,"open":30.1,"volume":129510400},{"timestamp":1485441000,"date":"2017-01-26","index":9109,"close":30.49,"high":30.61,"low":30.4,"open":30.42,"volume":105350400},{"timestamp":1485527400,"date":"2017-01-27","index":9110,"close":30.49,"high":30.59,"low":30.4,"open":30.53,"volume":82251600},{"timestamp":1485786600,"date":"2017-01-30","index":9111,"close":30.41,"high":30.41,"low":30.17,"open":30.23,"volume":121510000},{"timestamp":1485873000,"date":"2017-01-31","index":9112,"close":30.34,"high":30.35,"low":30.16,"open":30.29,"volume":196804000}],"post":[{"timestamp":1485959400,"date":"2017-02-01","index":9113,"close":32.19,"high":32.62,"low":31.75,"open":31.76,"volume":447940000},{"timestamp":1486045800,"date":"2017-02-02","index":9114,"close":32.13,"high":32.35,"low":31.94,"open":32,"volume":134841600},{"timestamp":1486132200,"date":"2017-02-03","index":9115,"close":32.27,"high":32.3,"low":32.04,"open":32.08,"volume":98029200},{"timestamp":1486391400,"date":"2017-02-06","index":9116,"close":32.57,"high":32.63,"low":32.22,"open":32.28,"volume":107383600},{"timestamp":1486477800,"date":"2017-02-07","index":9117,"close":32.88,"high":33.02,"low":32.61,"open":32.63,"volume":152735200},{"timestamp":1486564200,"date":"2017-02-08","index":9118,"close":33.01,"high":33.06,"low":32.81,"open":32.84,"volume":92016400},{"timestamp":1486650600,"date":"2017-02-09","index":9119,"close":33.1,"high":33.11,"low":32.78,"open":32.91,"volume":113399600},{"timestamp":1486737000,"date":"2017-02-10","index":9120,"close":33.03,"high":33.24,"low":33.01,"open":33.12,"volume":80262000},{"timestamp":1486996200,"date":"2017-02-13","index":9121,"close":33.32,"high":33.46,"low":33.19,"open":33.27,"volume":92141600},{"timestamp":1487082600,"date":"2017-02-14","index":9122,"close":33.76,"high":33.77,"low":33.31,"open":33.37,"volume":132904800},{"timestamp":1487169000,"date":"2017-02-15","index":9123,"close":33.88,"high":34.07,"low":33.65,"open":33.88,"volume":142492400}]},{"date":"2016-10-25","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":9036,"close":29.08,"high":29.67,"low":29.05,"open":29.42,"volume":256164000},{"timestamp":1476279000,"date":"2016-10-12","index":9037,"close":29.33,"high":29.5,"low":29.19,"open":29.34,"volume":150347200},{"timestamp":1476365400,"date":"2016-10-13","index":9038,"close":29.25,"high":29.36,"low":28.93,"open":29.2,"volume":140769600},{"timestamp":1476451800,"date":"2016-10-14","index":9039,"close":29.41,"high":29.54,"low":29.28,"open":29.47,"volume":142608800},{"timestamp":1476711000,"date":"2016-10-17","index":9040,"close":29.39,"high":29.46,"low":29.19,"open":29.33,"volume":94499600},{"timestamp":1476797400,"date":"2016-10-18","index":9041,"close":29.37,"high":29.55,"low":29.36,"open":29.55,"volume":98214000},{"timestamp":1476883800,"date":"2016-10-19","index":9042,"close":29.28,"high":29.44,"low":28.45,"open":29.31,"volume":80138400},{"timestamp":1476970200,"date":"2016-10-20","index":9043,"close":29.26,"high":29.34,"low":29.08,"open":29.22,"volume":96503200},{"timestamp":1477056600,"date":"2016-10-21","index":9044,"close":29.15,"high":29.23,"low":29.07,"open":29.2,"volume":92770800},{"timestamp":1477315800,"date":"2016-10-24","index":9045,"close":29.41,"high":29.43,"low":29.25,"open":29.27,"volume":94154800},{"timestamp":1477402200,"date":"2016-10-25","index":9046,"close":29.56,"high":29.59,"low":29.33,"open":29.49,"volume":192516000}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":9047,"close":28.9,"high":28.92,"low":28.33,"open":28.58,"volume":264536800},{"timestamp":1477575000,"date":"2016-10-27","index":9048,"close":28.62,"high":28.97,"low":28.52,"open":28.85,"volume":138248000},{"timestamp":1477661400,"date":"2016-10-28","index":9049,"close":28.43,"high":28.8,"low":28.36,"open":28.47,"volume":151446800},{"timestamp":1477920600,"date":"2016-10-31","index":9050,"close":28.39,"high":28.56,"low":28.3,"open":28.41,"volume":105677600},{"timestamp":1478007000,"date":"2016-11-01","index":9051,"close":27.87,"high":28.44,"low":27.63,"open":28.36,"volume":175303200},{"timestamp":1478093400,"date":"2016-11-02","index":9052,"close":27.9,"high":28.09,"low":27.81,"open":27.85,"volume":113326800},{"timestamp":1478179800,"date":"2016-11-03","index":9053,"close":27.46,"high":27.86,"low":27.39,"open":27.75,"volume":107730400},{"timestamp":1478266200,"date":"2016-11-04","index":9054,"close":27.21,"high":27.56,"low":27.03,"open":27.13,"volume":123348000},{"timestamp":1478529000,"date":"2016-11-07","index":9055,"close":27.6,"high":27.63,"low":27.36,"open":27.52,"volume":130240000},{"timestamp":1478615400,"date":"2016-11-08","index":9056,"close":27.76,"high":27.93,"low":27.42,"open":27.58,"volume":97016800},{"timestamp":1478701800,"date":"2016-11-09","index":9057,"close":27.72,"high":27.83,"low":27.01,"open":27.47,"volume":236705600}]},{"date":"2016-07-26","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":8972,"close":24.35,"high":24.42,"low":24.28,"open":24.29,"volume":96670000},{"timestamp":1468416600,"date":"2016-07-13","index":8973,"close":24.22,"high":24.42,"low":24.21,"open":24.35,"volume":103568800},{"timestamp":1468503000,"date":"2016-07-14","index":8974,"close":24.7,"high":24.75,"low":24.33,"open":24.35,"volume":155676000},{"timestamp":1468589400,"date":"2016-07-15","index":8975,"close":24.69,"high":24.83,"low":24.63,"open":24.73,"volume":120548000},{"timestamp":1468848600,"date":"2016-07-18","index":8976,"close":24.96,"high":25.03,"low":24.65,"open":24.67,"volume":145975600},{"timestamp":1468935000,"date":"2016-07-19","index":8977,"close":24.97,"high":25,"low":24.83,"open":24.89,"volume":95119600},{"timestamp":1469021400,"date":"2016-07-20","index":8978,"close":24.99,"high":25.11,"low":24.93,"open":25,"volume":105104000},{"timestamp":1469107800,"date":"2016-07-21","index":8979,"close":24.86,"high":25.25,"low":24.78,"open":24.96,"volume":130808000},{"timestamp":1469194200,"date":"2016-07-22","index":8980,"close":24.67,"high":24.83,"low":24.58,"open":24.82,"volume":113254800},{"timestamp":1469453400,"date":"2016-07-25","index":8981,"close":24.33,"high":24.71,"low":24.23,"open":24.56,"volume":161531600},{"timestamp":1469539800,"date":"2016-07-26","index":8982,"close":24.17,"high":24.49,"low":24.1,"open":24.2,"volume":224959200}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":8983,"close":25.74,"high":26.09,"low":25.69,"open":26.07,"volume":369379200},{"timestamp":1469712600,"date":"2016-07-28","index":8984,"close":26.08,"high":26.11,"low":25.7,"open":25.71,"volume":159479200},{"timestamp":1469799000,"date":"2016-07-29","index":8985,"close":26.05,"high":26.14,"low":25.92,"open":26.05,"volume":110934800},{"timestamp":1470058200,"date":"2016-08-01","index":8986,"close":26.51,"high":26.54,"low":26.1,"open":26.1,"volume":152671600},{"timestamp":1470144600,"date":"2016-08-02","index":8987,"close":26.12,"high":26.52,"low":26,"open":26.51,"volume":135266400},{"timestamp":1470231000,"date":"2016-08-03","index":8988,"close":26.45,"high":26.46,"low":26.19,"open":26.2,"volume":120810400},{"timestamp":1470317400,"date":"2016-08-04","index":8989,"close":26.47,"high":26.5,"low":26.32,"open":26.4,"volume":109634800},{"timestamp":1470403800,"date":"2016-08-05","index":8990,"close":26.87,"high":26.91,"low":26.55,"open":26.57,"volume":162213600},{"timestamp":1470663000,"date":"2016-08-08","index":8991,"close":27.09,"high":27.09,"low":26.79,"open":26.88,"volume":112148800},{"timestamp":1470749400,"date":"2016-08-09","index":8992,"close":27.2,"high":27.24,"low":27,"open":27.06,"volume":105260800},{"timestamp":1470835800,"date":"2016-08-10","index":8993,"close":27,"high":27.23,"low":26.94,"open":27.18,"volume":96034000}]},{"date":"2016-04-26","estimated":0.5,"reported":0.48,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":8909,"close":27.61,"high":27.63,"low":27.17,"open":27.33,"volume":108929200},{"timestamp":1460554200,"date":"2016-04-13","index":8910,"close":28.01,"high":28.08,"low":27.7,"open":27.7,"volume":133029200},{"timestamp":1460640600,"date":"2016-04-14","index":8911,"close":28.02,"high":28.1,"low":27.83,"open":27.91,"volume":101895600},{"timestamp":1460727000,"date":"2016-04-15","index":8912,"close":27.46,"high":28.08,"low":27.43,"open":28.03,"volume":187756000},{"timestamp":1460986200,"date":"2016-04-18","index":8913,"close":26.87,"high":27.24,"low":26.74,"open":27.22,"volume":243286000},{"timestamp":1461072600,"date":"2016-04-19","index":8914,"close":26.73,"high":27,"low":26.56,"open":26.97,"volume":129539600},{"timestamp":1461159000,"date":"2016-04-20","index":8915,"close":26.78,"high":27.02,"low":26.51,"open":26.66,"volume":122444000},{"timestamp":1461245400,"date":"2016-04-21","index":8916,"close":26.49,"high":26.73,"low":26.38,"open":26.73,"volume":126210000},{"timestamp":1461331800,"date":"2016-04-22","index":8917,"close":26.42,"high":26.62,"low":26.16,"open":26.25,"volume":134732400},{"timestamp":1461591000,"date":"2016-04-25","index":8918,"close":26.27,"high":26.41,"low":26.13,"open":26.25,"volume":112126400},{"timestamp":1461677400,"date":"2016-04-26","index":8919,"close":26.09,"high":26.33,"low":25.98,"open":25.98,"volume":224064800}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":8920,"close":24.45,"high":24.68,"low":23.92,"open":24,"volume":458408400},{"timestamp":1461850200,"date":"2016-04-28","index":8921,"close":23.71,"high":24.47,"low":23.56,"open":24.4,"volume":328970800},{"timestamp":1461936600,"date":"2016-04-29","index":8922,"close":23.43,"high":23.68,"low":23.13,"open":23.5,"volume":274126000},{"timestamp":1462195800,"date":"2016-05-02","index":8923,"close":23.41,"high":23.52,"low":23.1,"open":23.49,"volume":192640400},{"timestamp":1462282200,"date":"2016-05-03","index":8924,"close":23.8,"high":23.93,"low":23.42,"open":23.55,"volume":227325200},{"timestamp":1462368600,"date":"2016-05-04","index":8925,"close":23.55,"high":23.98,"low":23.45,"open":23.8,"volume":164102000},{"timestamp":1462455000,"date":"2016-05-05","index":8926,"close":23.31,"high":23.52,"low":23.17,"open":23.5,"volume":143562000},{"timestamp":1462541400,"date":"2016-05-06","index":8927,"close":23.18,"high":23.36,"low":22.96,"open":23.34,"volume":174799600},{"timestamp":1462800600,"date":"2016-05-09","index":8928,"close":23.2,"high":23.44,"low":23.15,"open":23.25,"volume":131745600},{"timestamp":1462887000,"date":"2016-05-10","index":8929,"close":23.35,"high":23.39,"low":23.03,"open":23.33,"volume":134747200},{"timestamp":1462973400,"date":"2016-05-11","index":8930,"close":23.13,"high":23.39,"low":23.11,"open":23.37,"volume":114876400}]},{"date":"2016-01-26","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":8846,"close":24.63,"high":24.76,"low":24.33,"open":24.74,"volume":198957600},{"timestamp":1452609000,"date":"2016-01-12","index":8847,"close":24.99,"high":25.17,"low":24.71,"open":25.14,"volume":196616800},{"timestamp":1452695400,"date":"2016-01-13","index":8848,"close":24.35,"high":25.3,"low":24.33,"open":25.08,"volume":249758400},{"timestamp":1452781800,"date":"2016-01-14","index":8849,"close":24.88,"high":25.12,"low":23.93,"open":24.49,"volume":252680400},{"timestamp":1452868200,"date":"2016-01-15","index":8850,"close":24.28,"high":24.43,"low":23.84,"open":24.05,"volume":319335600},{"timestamp":1453213800,"date":"2016-01-19","index":8851,"close":24.17,"high":24.66,"low":23.88,"open":24.6,"volume":212350800},{"timestamp":1453300200,"date":"2016-01-20","index":8852,"close":24.2,"high":24.55,"low":23.35,"open":23.77,"volume":289337600},{"timestamp":1453386600,"date":"2016-01-21","index":8853,"close":24.08,"high":24.47,"low":23.74,"open":24.26,"volume":208646000},{"timestamp":1453473000,"date":"2016-01-22","index":8854,"close":25.35,"high":25.36,"low":24.59,"open":24.66,"volume":263202000},{"timestamp":1453732200,"date":"2016-01-25","index":8855,"close":24.86,"high":25.38,"low":24.8,"open":25.38,"volume":207178000},{"timestamp":1453818600,"date":"2016-01-26","index":8856,"close":25,"high":25.22,"low":24.52,"open":24.98,"volume":300308000}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":8857,"close":23.35,"high":24.16,"low":23.33,"open":24.01,"volume":533478800},{"timestamp":1453991400,"date":"2016-01-28","index":8858,"close":23.52,"high":23.63,"low":23.1,"open":23.45,"volume":222715200},{"timestamp":1454077800,"date":"2016-01-29","index":8859,"close":24.33,"high":24.33,"low":23.59,"open":23.7,"volume":257666000},{"timestamp":1454337000,"date":"2016-02-01","index":8860,"close":24.11,"high":24.18,"low":23.85,"open":24.12,"volume":163774000},{"timestamp":1454423400,"date":"2016-02-02","index":8861,"close":23.62,"high":24.01,"low":23.57,"open":23.85,"volume":149428800},{"timestamp":1454509800,"date":"2016-02-03","index":8862,"close":24.09,"high":24.21,"low":23.52,"open":23.75,"volume":183857200},{"timestamp":1454596200,"date":"2016-02-04","index":8863,"close":24.15,"high":24.33,"low":23.8,"open":23.97,"volume":185886800},{"timestamp":1454682600,"date":"2016-02-05","index":8864,"close":23.5,"high":24.23,"low":23.42,"open":24.13,"volume":185672400},{"timestamp":1454941800,"date":"2016-02-08","index":8865,"close":23.75,"high":23.92,"low":23.26,"open":23.28,"volume":216085600},{"timestamp":1455028200,"date":"2016-02-09","index":8866,"close":23.75,"high":23.99,"low":23.48,"open":23.57,"volume":177324800},{"timestamp":1455114600,"date":"2016-02-10","index":8867,"close":23.57,"high":24.09,"low":23.52,"open":23.98,"volume":169374400}]},{"date":"2015-10-27","estimated":0.47,"reported":0.49,"pre":[{"timestamp":1444743000,"date":"2015-10-13","index":8785,"close":27.95,"high":28.11,"low":27.67,"open":27.7,"volume":132197200},{"timestamp":1444829400,"date":"2015-10-14","index":8786,"close":27.55,"high":27.88,"low":27.39,"open":27.82,"volume":177849600},{"timestamp":1444915800,"date":"2015-10-15","index":8787,"close":27.97,"high":28.02,"low":27.62,"open":27.73,"volume":150694000},{"timestamp":1445002200,"date":"2015-10-16","index":8788,"close":27.76,"high":28,"low":27.63,"open":27.94,"volume":156930400},{"timestamp":1445261400,"date":"2015-10-19","index":8789,"close":27.93,"high":27.94,"low":27.53,"open":27.7,"volume":119036800},{"timestamp":1445347800,"date":"2015-10-20","index":8790,"close":28.44,"high":28.54,"low":27.7,"open":27.83,"volume":195871200},{"timestamp":1445434200,"date":"2015-10-21","index":8791,"close":28.44,"high":28.9,"low":28.42,"open":28.5,"volume":167180800},{"timestamp":1445520600,"date":"2015-10-22","index":8792,"close":28.88,"high":28.88,"low":28.52,"open":28.58,"volume":166616400},{"timestamp":1445607000,"date":"2015-10-23","index":8793,"close":29.77,"high":29.81,"low":29.08,"open":29.17,"volume":237467600},{"timestamp":1445866200,"date":"2015-10-26","index":8794,"close":28.82,"high":29.53,"low":28.73,"open":29.52,"volume":265335200},{"timestamp":1445952600,"date":"2015-10-27","index":8795,"close":28.64,"high":29.14,"low":28.5,"open":28.85,"volume":279537600}],"post":[{"timestamp":1446039000,"date":"2015-10-28","index":8796,"close":29.82,"high":29.83,"low":29.01,"open":29.23,"volume":342205600},{"timestamp":1446125400,"date":"2015-10-29","index":8797,"close":30.13,"high":30.17,"low":29.57,"open":29.67,"volume":204909200},{"timestamp":1446211800,"date":"2015-10-30","index":8798,"close":29.88,"high":30.31,"low":29.86,"open":30.25,"volume":197461200},{"timestamp":1446474600,"date":"2015-11-02","index":8799,"close":30.3,"high":30.34,"low":29.9,"open":30.2,"volume":128813200},{"timestamp":1446561000,"date":"2015-11-03","index":8800,"close":30.64,"high":30.87,"low":30.17,"open":30.2,"volume":182076000},{"timestamp":1446647400,"date":"2015-11-04","index":8801,"close":30.5,"high":30.95,"low":30.41,"open":30.78,"volume":179544400},{"timestamp":1446733800,"date":"2015-11-05","index":8802,"close":30.23,"high":30.67,"low":30.05,"open":30.46,"volume":158210800},{"timestamp":1446820200,"date":"2015-11-06","index":8803,"close":30.26,"high":30.45,"low":30.16,"open":30.28,"volume":132169200},{"timestamp":1447079400,"date":"2015-11-09","index":8804,"close":30.14,"high":30.45,"low":30.01,"open":30.24,"volume":135485600},{"timestamp":1447165800,"date":"2015-11-10","index":8805,"close":29.19,"high":29.52,"low":29.01,"open":29.23,"volume":236511600},{"timestamp":1447252200,"date":"2015-11-11","index":8806,"close":29.03,"high":29.35,"low":28.8,"open":29.09,"volume":180872000}]},{"date":"2015-07-21","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":8716,"close":31.42,"high":31.54,"low":30.94,"open":31.47,"volume":187787200},{"timestamp":1436362200,"date":"2015-07-08","index":8717,"close":30.64,"high":31.16,"low":30.64,"open":31.12,"volume":243046400},{"timestamp":1436448600,"date":"2015-07-09","index":8718,"close":30.02,"high":31.01,"low":29.81,"open":30.96,"volume":314380000},{"timestamp":1436535000,"date":"2015-07-10","index":8719,"close":30.82,"high":30.96,"low":30.3,"open":30.49,"volume":245418000},{"timestamp":1436794200,"date":"2015-07-13","index":8720,"close":31.42,"high":31.44,"low":31.08,"open":31.26,"volume":165762000},{"timestamp":1436880600,"date":"2015-07-14","index":8721,"close":31.4,"high":31.59,"low":31.26,"open":31.51,"volume":127072400},{"timestamp":1436967000,"date":"2015-07-15","index":8722,"close":31.7,"high":31.79,"low":31.4,"open":31.43,"volume":134596800},{"timestamp":1437053400,"date":"2015-07-16","index":8723,"close":32.13,"high":32.14,"low":31.84,"open":31.93,"volume":144889600},{"timestamp":1437139800,"date":"2015-07-17","index":8724,"close":32.4,"high":32.4,"low":32.08,"open":32.27,"volume":184658800},{"timestamp":1437399000,"date":"2015-07-20","index":8725,"close":33.02,"high":33.24,"low":32.67,"open":32.74,"volume":235600800},{"timestamp":1437485400,"date":"2015-07-21","index":8726,"close":32.69,"high":33.23,"low":32.58,"open":33.21,"volume":307025600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":8727,"close":31.31,"high":31.38,"low":30.5,"open":30.5,"volume":461802400},{"timestamp":1437658200,"date":"2015-07-23","index":8728,"close":31.29,"high":31.77,"low":31.26,"open":31.55,"volume":203998000},{"timestamp":1437744600,"date":"2015-07-24","index":8729,"close":31.13,"high":31.43,"low":30.98,"open":31.33,"volume":168649200},{"timestamp":1438003800,"date":"2015-07-27","index":8730,"close":30.69,"high":30.9,"low":30.53,"open":30.77,"volume":177822000},{"timestamp":1438090200,"date":"2015-07-28","index":8731,"close":30.84,"high":30.98,"low":30.64,"open":30.84,"volume":134472400},{"timestamp":1438176600,"date":"2015-07-29","index":8732,"close":30.75,"high":30.88,"low":30.57,"open":30.79,"volume":148046800},{"timestamp":1438263000,"date":"2015-07-30","index":8733,"close":30.59,"high":30.64,"low":30.43,"open":30.58,"volume":134513200},{"timestamp":1438349400,"date":"2015-07-31","index":8734,"close":30.33,"high":30.66,"low":30.23,"open":30.65,"volume":171540000},{"timestamp":1438608600,"date":"2015-08-03","index":8735,"close":29.61,"high":30.64,"low":29.38,"open":30.38,"volume":279904000},{"timestamp":1438695000,"date":"2015-08-04","index":8736,"close":28.66,"high":29.42,"low":28.31,"open":29.35,"volume":496554400},{"timestamp":1438781400,"date":"2015-08-05","index":8737,"close":28.85,"high":29.36,"low":28.02,"open":28.24,"volume":397250400}]},{"date":"2015-04-27","estimated":0.54,"reported":0.58,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":8657,"close":31.71,"high":32.14,"low":31.65,"open":32.09,"volume":145460400},{"timestamp":1429018200,"date":"2015-04-14","index":8658,"close":31.58,"high":31.82,"low":31.48,"open":31.75,"volume":102098400},{"timestamp":1429104600,"date":"2015-04-15","index":8659,"close":31.69,"high":31.78,"low":31.5,"open":31.6,"volume":115881600},{"timestamp":1429191000,"date":"2015-04-16","index":8660,"close":31.54,"high":31.77,"low":31.53,"open":31.57,"volume":113476000},{"timestamp":1429277400,"date":"2015-04-17","index":8661,"close":31.19,"high":31.53,"low":31.11,"open":31.39,"volume":207828000},{"timestamp":1429536600,"date":"2015-04-20","index":8662,"close":31.9,"high":32.03,"low":31.29,"open":31.39,"volume":188217200},{"timestamp":1429623000,"date":"2015-04-21","index":8663,"close":31.73,"high":32.05,"low":31.67,"open":32.03,"volume":129740400},{"timestamp":1429709400,"date":"2015-04-22","index":8664,"close":32.15,"high":32.22,"low":31.58,"open":31.75,"volume":150618000},{"timestamp":1429795800,"date":"2015-04-23","index":8665,"close":32.42,"high":32.6,"low":32.03,"open":32.08,"volume":183083600},{"timestamp":1429882200,"date":"2015-04-24","index":8666,"close":32.57,"high":32.66,"low":32.31,"open":32.62,"volume":178103600},{"timestamp":1430141400,"date":"2015-04-27","index":8667,"close":33.16,"high":33.28,"low":32.79,"open":33.08,"volume":387816800}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":8668,"close":32.64,"high":33.63,"low":32.39,"open":33.62,"volume":475696000},{"timestamp":1430314200,"date":"2015-04-29","index":8669,"close":32.16,"high":32.9,"low":32.08,"open":32.54,"volume":253544400},{"timestamp":1430400600,"date":"2015-04-30","index":8670,"close":31.29,"high":32.16,"low":31.15,"open":32.16,"volume":332781600},{"timestamp":1430487000,"date":"2015-05-01","index":8671,"close":32.24,"high":32.53,"low":31.33,"open":31.52,"volume":234050400},{"timestamp":1430746200,"date":"2015-05-04","index":8672,"close":32.17,"high":32.64,"low":32.06,"open":32.38,"volume":203953200},{"timestamp":1430832600,"date":"2015-05-05","index":8673,"close":31.45,"high":32.11,"low":31.44,"open":32.04,"volume":197085600},{"timestamp":1430919000,"date":"2015-05-06","index":8674,"close":31.25,"high":31.69,"low":30.84,"open":31.64,"volume":288564000},{"timestamp":1431005400,"date":"2015-05-07","index":8675,"close":31.32,"high":31.52,"low":31,"open":31.19,"volume":175763600},{"timestamp":1431091800,"date":"2015-05-08","index":8676,"close":31.91,"high":31.91,"low":31.53,"open":31.67,"volume":222201600},{"timestamp":1431351000,"date":"2015-05-11","index":8677,"close":31.58,"high":31.89,"low":31.41,"open":31.85,"volume":168143200},{"timestamp":1431437400,"date":"2015-05-12","index":8678,"close":31.47,"high":31.72,"low":31.2,"open":31.4,"volume":192640000}]},{"date":"2015-01-27","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":8595,"close":27.31,"high":28.16,"low":27.2,"open":28.15,"volume":198603200},{"timestamp":1421159400,"date":"2015-01-13","index":8596,"close":27.56,"high":28.2,"low":27.23,"open":27.86,"volume":268367600},{"timestamp":1421245800,"date":"2015-01-14","index":8597,"close":27.45,"high":27.62,"low":27.13,"open":27.26,"volume":195826400},{"timestamp":1421332200,"date":"2015-01-15","index":8598,"close":26.7,"high":27.51,"low":26.67,"open":27.5,"volume":240056000},{"timestamp":1421418600,"date":"2015-01-16","index":8599,"close":26.5,"high":26.9,"low":26.3,"open":26.76,"volume":314053200},{"timestamp":1421764200,"date":"2015-01-20","index":8600,"close":27.18,"high":27.24,"low":26.63,"open":26.96,"volume":199599600},{"timestamp":1421850600,"date":"2015-01-21","index":8601,"close":27.39,"high":27.76,"low":27.07,"open":27.24,"volume":194303600},{"timestamp":1421937000,"date":"2015-01-22","index":8602,"close":28.1,"high":28.12,"low":27.43,"open":27.57,"volume":215185600},{"timestamp":1422023400,"date":"2015-01-23","index":8603,"close":28.25,"high":28.44,"low":27.88,"open":28.08,"volume":185859200},{"timestamp":1422282600,"date":"2015-01-26","index":8604,"close":28.27,"high":28.59,"low":28.2,"open":28.43,"volume":222460000},{"timestamp":1422369000,"date":"2015-01-27","index":8605,"close":27.28,"high":28.12,"low":27.26,"open":28.1,"volume":382274800}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":8606,"close":28.83,"high":29.53,"low":28.83,"open":29.41,"volume":585908400},{"timestamp":1422541800,"date":"2015-01-29","index":8607,"close":29.73,"high":29.8,"low":28.89,"open":29.08,"volume":337745600},{"timestamp":1422628200,"date":"2015-01-30","index":8608,"close":29.29,"high":30,"low":29.21,"open":29.6,"volume":334982000},{"timestamp":1422887400,"date":"2015-02-02","index":8609,"close":29.66,"high":29.79,"low":29.02,"open":29.51,"volume":250956400},{"timestamp":1422973800,"date":"2015-02-03","index":8610,"close":29.66,"high":29.77,"low":29.4,"open":29.63,"volume":207662800},{"timestamp":1423060200,"date":"2015-02-04","index":8611,"close":29.89,"high":30.13,"low":29.58,"open":29.63,"volume":280598800},{"timestamp":1423146600,"date":"2015-02-05","index":8612,"close":29.99,"high":30.06,"low":29.81,"open":30,"volume":168984800},{"timestamp":1423233000,"date":"2015-02-06","index":8613,"close":29.73,"high":30.06,"low":29.61,"open":30,"volume":174826400},{"timestamp":1423492200,"date":"2015-02-09","index":8614,"close":29.93,"high":29.96,"low":29.61,"open":29.64,"volume":155559200},{"timestamp":1423578600,"date":"2015-02-10","index":8615,"close":30.5,"high":30.54,"low":30.04,"open":30.04,"volume":248034000},{"timestamp":1423665000,"date":"2015-02-11","index":8616,"close":31.22,"high":31.23,"low":30.63,"open":30.69,"volume":294247200}]},{"date":"2014-10-20","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":8528,"close":24.91,"high":25.16,"low":24.85,"open":24.99,"volume":148204800},{"timestamp":1412688600,"date":"2014-10-07","index":8529,"close":24.69,"high":25.03,"low":24.68,"open":24.86,"volume":168376800},{"timestamp":1412775000,"date":"2014-10-08","index":8530,"close":25.2,"high":25.28,"low":24.58,"open":24.69,"volume":229618800},{"timestamp":1412861400,"date":"2014-10-09","index":8531,"close":25.25,"high":25.59,"low":25.15,"open":25.39,"volume":309506000},{"timestamp":1412947800,"date":"2014-10-10","index":8532,"close":25.18,"high":25.51,"low":25.08,"open":25.17,"volume":265326400},{"timestamp":1413207000,"date":"2014-10-13","index":8533,"close":24.95,"high":25.44,"low":24.95,"open":25.33,"volume":214333600},{"timestamp":1413293400,"date":"2014-10-14","index":8534,"close":24.69,"high":25.13,"low":24.64,"open":25.1,"volume":254754400},{"timestamp":1413379800,"date":"2014-10-15","index":8535,"close":24.39,"high":24.79,"low":23.8,"open":24.49,"volume":403734400},{"timestamp":1413466200,"date":"2014-10-16","index":8536,"close":24.07,"high":24.43,"low":23.85,"open":23.89,"volume":288618000},{"timestamp":1413552600,"date":"2014-10-17","index":8537,"close":24.42,"high":24.75,"low":24.2,"open":24.38,"volume":272718800},{"timestamp":1413811800,"date":"2014-10-20","index":8538,"close":24.94,"high":24.99,"low":24.56,"open":24.58,"volume":310069200}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":8539,"close":25.62,"high":25.75,"low":25.32,"open":25.75,"volume":378495600},{"timestamp":1413984600,"date":"2014-10-22","index":8540,"close":25.75,"high":26.03,"low":25.65,"open":25.71,"volume":273052400},{"timestamp":1414071000,"date":"2014-10-23","index":8541,"close":26.21,"high":26.26,"low":25.91,"open":26.02,"volume":284298800},{"timestamp":1414157400,"date":"2014-10-24","index":8542,"close":26.31,"high":26.37,"low":26.13,"open":26.3,"volume":188215600},{"timestamp":1414416600,"date":"2014-10-27","index":8543,"close":26.28,"high":26.37,"low":26.17,"open":26.21,"volume":136750800},{"timestamp":1414503000,"date":"2014-10-28","index":8544,"close":26.68,"high":26.68,"low":26.34,"open":26.35,"volume":192243600},{"timestamp":1414589400,"date":"2014-10-29","index":8545,"close":26.83,"high":26.84,"low":26.59,"open":26.66,"volume":210751600},{"timestamp":1414675800,"date":"2014-10-30","index":8546,"close":26.75,"high":26.84,"low":26.48,"open":26.74,"volume":162619200},{"timestamp":1414762200,"date":"2014-10-31","index":8547,"close":27,"high":27.01,"low":26.8,"open":27,"volume":178557200},{"timestamp":1415025000,"date":"2014-11-03","index":8548,"close":27.35,"high":27.58,"low":27,"open":27.06,"volume":209130400},{"timestamp":1415111400,"date":"2014-11-04","index":8549,"close":27.15,"high":27.37,"low":26.93,"open":27.34,"volume":166297600}]},{"date":"2014-07-22","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":8465,"close":23.84,"high":24.2,"low":23.48,"open":24.07,"volume":260888000},{"timestamp":1404912600,"date":"2014-07-09","index":8466,"close":23.85,"high":23.99,"low":23.69,"open":23.86,"volume":145744000},{"timestamp":1404999000,"date":"2014-07-10","index":8467,"close":23.76,"high":23.89,"low":23.38,"open":23.44,"volume":158744000},{"timestamp":1405085400,"date":"2014-07-11","index":8468,"close":23.81,"high":23.97,"low":23.72,"open":23.84,"volume":136072000},{"timestamp":1405344600,"date":"2014-07-14","index":8469,"close":24.11,"high":24.22,"low":23.91,"open":23.97,"volume":171240000},{"timestamp":1405431000,"date":"2014-07-15","index":8470,"close":23.83,"high":24.21,"low":23.76,"open":24.2,"volume":181911600},{"timestamp":1405517400,"date":"2014-07-16","index":8471,"close":23.69,"high":24.27,"low":23.68,"open":24.24,"volume":213585200},{"timestamp":1405603800,"date":"2014-07-17","index":8472,"close":23.27,"high":23.82,"low":23.14,"open":23.76,"volume":229192000},{"timestamp":1405690200,"date":"2014-07-18","index":8473,"close":23.61,"high":23.68,"low":23.25,"open":23.41,"volume":199952000},{"timestamp":1405949400,"date":"2014-07-21","index":8474,"close":23.49,"high":23.75,"low":23.43,"open":23.75,"volume":156316000},{"timestamp":1406035800,"date":"2014-07-22","index":8475,"close":23.68,"high":23.72,"low":23.53,"open":23.67,"volume":220788000}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":8476,"close":24.3,"high":24.47,"low":23.79,"open":23.85,"volume":371672000},{"timestamp":1406208600,"date":"2014-07-24","index":8477,"close":24.26,"high":24.33,"low":24.1,"open":24.26,"volume":182916000},{"timestamp":1406295000,"date":"2014-07-25","index":8478,"close":24.42,"high":24.46,"low":24.16,"open":24.21,"volume":173876000},{"timestamp":1406554200,"date":"2014-07-28","index":8479,"close":24.75,"high":24.81,"low":24.39,"open":24.45,"volume":221272000},{"timestamp":1406640600,"date":"2014-07-29","index":8480,"close":24.59,"high":24.86,"low":24.56,"open":24.83,"volume":172572000},{"timestamp":1406727000,"date":"2014-07-30","index":8481,"close":24.54,"high":24.67,"low":24.42,"open":24.61,"volume":132040000},{"timestamp":1406813400,"date":"2014-07-31","index":8482,"close":23.9,"high":24.36,"low":23.83,"open":24.29,"volume":227372000},{"timestamp":1406899800,"date":"2014-08-01","index":8483,"close":24.03,"high":24.16,"low":23.7,"open":23.73,"volume":194044000},{"timestamp":1407159000,"date":"2014-08-04","index":8484,"close":23.9,"high":24.15,"low":23.79,"open":24.09,"volume":159832000},{"timestamp":1407245400,"date":"2014-08-05","index":8485,"close":23.78,"high":23.92,"low":23.59,"open":23.84,"volume":223732000},{"timestamp":1407331800,"date":"2014-08-06","index":8486,"close":23.74,"high":23.87,"low":23.68,"open":23.69,"volume":154232000}]},{"date":"2014-04-23","estimated":0.36,"reported":0.42,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":8403,"close":18.69,"high":18.79,"low":18.52,"open":18.76,"volume":243888400},{"timestamp":1397050200,"date":"2014-04-09","index":8404,"close":18.94,"high":18.95,"low":18.64,"open":18.67,"volume":206169600},{"timestamp":1397136600,"date":"2014-04-10","index":8405,"close":18.7,"high":19.01,"low":18.68,"open":18.95,"volume":239652000},{"timestamp":1397223000,"date":"2014-04-11","index":8406,"close":18.56,"high":18.67,"low":18.47,"open":18.54,"volume":271717600},{"timestamp":1397482200,"date":"2014-04-14","index":8407,"close":18.63,"high":18.65,"low":18.47,"open":18.64,"volume":205674000},{"timestamp":1397568600,"date":"2014-04-15","index":8408,"close":18.5,"high":18.63,"low":18.26,"open":18.58,"volume":266490000},{"timestamp":1397655000,"date":"2014-04-16","index":8409,"close":18.54,"high":18.61,"low":18.36,"open":18.5,"volume":214765600},{"timestamp":1397741400,"date":"2014-04-17","index":8410,"close":18.75,"high":18.85,"low":18.54,"open":18.57,"volume":284334400},{"timestamp":1398087000,"date":"2014-04-21","index":8411,"close":18.97,"high":19,"low":18.71,"open":18.76,"volume":182548800},{"timestamp":1398173400,"date":"2014-04-22","index":8412,"close":18.99,"high":18.99,"low":18.8,"open":18.87,"volume":202563200},{"timestamp":1398259800,"date":"2014-04-23","index":8413,"close":18.74,"high":18.97,"low":18.73,"open":18.9,"volume":394940000}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":8414,"close":20.28,"high":20.36,"low":20.03,"open":20.29,"volume":759911600},{"timestamp":1398432600,"date":"2014-04-25","index":8415,"close":20.43,"high":20.43,"low":20.14,"open":20.16,"volume":390275200},{"timestamp":1398691800,"date":"2014-04-28","index":8416,"close":21.22,"high":21.28,"low":20.45,"open":20.46,"volume":669485600},{"timestamp":1398778200,"date":"2014-04-29","index":8417,"close":21.15,"high":21.28,"low":21.05,"open":21.2,"volume":337377600},{"timestamp":1398864600,"date":"2014-04-30","index":8418,"close":21.07,"high":21.41,"low":21.06,"open":21.17,"volume":456640800},{"timestamp":1398951000,"date":"2014-05-01","index":8419,"close":21.12,"high":21.24,"low":20.94,"open":21.14,"volume":244048000},{"timestamp":1399037400,"date":"2014-05-02","index":8420,"close":21.16,"high":21.22,"low":21.06,"open":21.16,"volume":191514400},{"timestamp":1399296600,"date":"2014-05-05","index":8421,"close":21.46,"high":21.46,"low":21.07,"open":21.08,"volume":287067200},{"timestamp":1399383000,"date":"2014-05-06","index":8422,"close":21.23,"high":21.59,"low":21.23,"open":21.49,"volume":374564400},{"timestamp":1399469400,"date":"2014-05-07","index":8423,"close":21.15,"high":21.33,"low":20.99,"open":21.26,"volume":282864400},{"timestamp":1399555800,"date":"2014-05-08","index":8424,"close":21,"high":21.23,"low":20.94,"open":21.01,"volume":230297200}]},{"date":"2014-01-27","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1389364200,"date":"2014-01-10","index":8343,"close":19.03,"high":19.31,"low":18.97,"open":19.28,"volume":304976000},{"timestamp":1389623400,"date":"2014-01-13","index":8344,"close":19.13,"high":19.38,"low":18.92,"open":18.93,"volume":378492800},{"timestamp":1389709800,"date":"2014-01-14","index":8345,"close":19.51,"high":19.53,"low":19.2,"open":19.22,"volume":332561600},{"timestamp":1389796200,"date":"2014-01-15","index":8346,"close":19.91,"high":20.01,"low":19.7,"open":19.77,"volume":391638800},{"timestamp":1389882600,"date":"2014-01-16","index":8347,"close":19.79,"high":19.89,"low":19.7,"open":19.82,"volume":229278000},{"timestamp":1389969000,"date":"2014-01-17","index":8348,"close":19.31,"high":19.72,"low":19.28,"open":19.7,"volume":426739600},{"timestamp":1390314600,"date":"2014-01-21","index":8349,"close":19.61,"high":19.65,"low":19.3,"open":19.32,"volume":328526800},{"timestamp":1390401000,"date":"2014-01-22","index":8350,"close":19.7,"high":19.9,"low":19.56,"open":19.68,"volume":379985200},{"timestamp":1390487400,"date":"2014-01-23","index":8351,"close":19.86,"high":19.88,"low":19.46,"open":19.64,"volume":403239200},{"timestamp":1390573800,"date":"2014-01-24","index":8352,"close":19.5,"high":19.84,"low":19.46,"open":19.79,"volume":429354800},{"timestamp":1390833000,"date":"2014-01-27","index":8353,"close":19.66,"high":19.81,"low":19.49,"open":19.65,"volume":554878800}],"post":[{"timestamp":1390919400,"date":"2014-01-28","index":8354,"close":18.09,"high":18.39,"low":17.93,"open":18.17,"volume":1065523200},{"timestamp":1391005800,"date":"2014-01-29","index":8355,"close":17.88,"high":18.12,"low":17.81,"open":18,"volume":502810000},{"timestamp":1391092200,"date":"2014-01-30","index":8356,"close":17.85,"high":18.09,"low":17.74,"open":17.95,"volume":678501600},{"timestamp":1391178600,"date":"2014-01-31","index":8357,"close":17.88,"high":17.91,"low":17.63,"open":17.68,"volume":464797200},{"timestamp":1391437800,"date":"2014-02-03","index":8358,"close":17.91,"high":18.13,"low":17.83,"open":17.95,"volume":401464000},{"timestamp":1391524200,"date":"2014-02-04","index":8359,"close":18.17,"high":18.19,"low":17.96,"open":18.07,"volume":376681200},{"timestamp":1391610600,"date":"2014-02-05","index":8360,"close":18.31,"high":18.4,"low":18.08,"open":18.09,"volume":328344800},{"timestamp":1391697000,"date":"2014-02-06","index":8361,"close":18.3,"high":18.34,"low":18.14,"open":18.22,"volume":257765200},{"timestamp":1391783400,"date":"2014-02-07","index":8362,"close":18.56,"high":18.68,"low":18.48,"open":18.62,"volume":370280400},{"timestamp":1392042600,"date":"2014-02-10","index":8363,"close":18.89,"high":19,"low":18.5,"open":18.52,"volume":345559200},{"timestamp":1392129000,"date":"2014-02-11","index":8364,"close":19.14,"high":19.21,"low":18.91,"open":18.95,"volume":282256800}]},{"date":"2013-10-28","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":8282,"close":17.72,"high":17.77,"low":17.48,"open":17.49,"volume":261898000},{"timestamp":1381843800,"date":"2013-10-15","index":8283,"close":17.81,"high":17.93,"low":17.7,"open":17.77,"volume":320073600},{"timestamp":1381930200,"date":"2013-10-16","index":8284,"close":17.9,"high":17.95,"low":17.83,"open":17.89,"volume":251101200},{"timestamp":1382016600,"date":"2013-10-17","index":8285,"close":18.02,"high":18.03,"low":17.85,"open":17.86,"volume":253593200},{"timestamp":1382103000,"date":"2013-10-18","index":8286,"close":18.17,"high":18.19,"low":18.06,"open":18.07,"volume":290542000},{"timestamp":1382362200,"date":"2013-10-21","index":8287,"close":18.62,"high":18.73,"low":18.27,"open":18.28,"volume":398106800},{"timestamp":1382448600,"date":"2013-10-22","index":8288,"close":18.57,"high":18.87,"low":18.14,"open":18.8,"volume":534063600},{"timestamp":1382535000,"date":"2013-10-23","index":8289,"close":18.75,"high":18.77,"low":18.54,"open":18.54,"volume":313723200},{"timestamp":1382621400,"date":"2013-10-24","index":8290,"close":19,"high":19.02,"low":18.66,"open":18.75,"volume":384764800},{"timestamp":1382707800,"date":"2013-10-25","index":8291,"close":18.78,"high":19.04,"low":18.75,"open":18.98,"volume":337792000},{"timestamp":1382967000,"date":"2013-10-28","index":8292,"close":18.92,"high":18.96,"low":18.69,"open":18.89,"volume":550440800}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":8293,"close":18.45,"high":19.26,"low":18.38,"open":19.15,"volume":635807200},{"timestamp":1383139800,"date":"2013-10-30","index":8294,"close":18.75,"high":18.84,"low":18.47,"open":18.56,"volume":354163600},{"timestamp":1383226200,"date":"2013-10-31","index":8295,"close":18.67,"high":18.84,"low":18.62,"open":18.75,"volume":275696400},{"timestamp":1383312600,"date":"2013-11-01","index":8296,"close":18.57,"high":18.74,"low":18.42,"open":18.72,"volume":274890000},{"timestamp":1383575400,"date":"2013-11-04","index":8297,"close":18.81,"high":18.82,"low":18.53,"open":18.61,"volume":244627600},{"timestamp":1383661800,"date":"2013-11-05","index":8298,"close":18.77,"high":18.89,"low":18.68,"open":18.74,"volume":265213200},{"timestamp":1383748200,"date":"2013-11-06","index":8299,"close":18.6,"high":18.75,"low":18.51,"open":18.72,"volume":223375600},{"timestamp":1383834600,"date":"2013-11-07","index":8300,"close":18.3,"high":18.69,"low":18.3,"open":18.56,"volume":262620400},{"timestamp":1383921000,"date":"2013-11-08","index":8301,"close":18.59,"high":18.61,"low":18.31,"open":18.38,"volume":279316800},{"timestamp":1384180200,"date":"2013-11-11","index":8302,"close":18.54,"high":18.63,"low":18.37,"open":18.57,"volume":227452400},{"timestamp":1384266600,"date":"2013-11-12","index":8303,"close":18.57,"high":18.71,"low":18.46,"open":18.49,"volume":204276800}]},{"date":"2013-07-23","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":8214,"close":15.08,"high":15.13,"low":14.66,"open":14.77,"volume":352584400},{"timestamp":1373463000,"date":"2013-07-10","index":8215,"close":15.03,"high":15.17,"low":14.94,"open":14.99,"volume":281405600},{"timestamp":1373549400,"date":"2013-07-11","index":8216,"close":15.26,"high":15.29,"low":15.04,"open":15.11,"volume":326292400},{"timestamp":1373635800,"date":"2013-07-12","index":8217,"close":15.23,"high":15.35,"low":15.12,"open":15.27,"volume":279563200},{"timestamp":1373895000,"date":"2013-07-15","index":8218,"close":15.27,"high":15.41,"low":15.17,"open":15.18,"volume":241917200},{"timestamp":1373981400,"date":"2013-07-16","index":8219,"close":15.36,"high":15.38,"low":15.15,"open":15.23,"volume":216538000},{"timestamp":1374067800,"date":"2013-07-17","index":8220,"close":15.37,"high":15.44,"low":15.29,"open":15.35,"volume":198990400},{"timestamp":1374154200,"date":"2013-07-18","index":8221,"close":15.42,"high":15.53,"low":15.38,"open":15.48,"volume":218878800},{"timestamp":1374240600,"date":"2013-07-19","index":8222,"close":15.18,"high":15.5,"low":15.16,"open":15.47,"volume":268721600},{"timestamp":1374499800,"date":"2013-07-22","index":8223,"close":15.23,"high":15.35,"low":15.2,"open":15.34,"volume":207796400},{"timestamp":1374586200,"date":"2013-07-23","index":8224,"close":14.96,"high":15.25,"low":14.95,"open":15.21,"volume":369395600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":8225,"close":15.73,"high":15.88,"low":15.55,"open":15.68,"volume":591936800},{"timestamp":1374759000,"date":"2013-07-25","index":8226,"close":15.66,"high":15.76,"low":15.56,"open":15.74,"volume":229493600},{"timestamp":1374845400,"date":"2013-07-26","index":8227,"close":15.75,"high":15.75,"low":15.51,"open":15.55,"volume":200152400},{"timestamp":1375104600,"date":"2013-07-29","index":8228,"close":15.99,"high":16.07,"low":15.72,"open":15.74,"volume":248057600},{"timestamp":1375191000,"date":"2013-07-30","index":8229,"close":16.19,"high":16.33,"low":16.04,"open":16.07,"volume":309422400},{"timestamp":1375277400,"date":"2013-07-31","index":8230,"close":16.16,"high":16.33,"low":16.05,"open":16.25,"volume":322957600},{"timestamp":1375363800,"date":"2013-08-01","index":8231,"close":16.31,"high":16.31,"low":16.19,"open":16.28,"volume":206250800},{"timestamp":1375450200,"date":"2013-08-02","index":8232,"close":16.52,"high":16.53,"low":16.31,"open":16.36,"volume":274783600},{"timestamp":1375709400,"date":"2013-08-05","index":8233,"close":16.77,"high":16.81,"low":16.51,"open":16.6,"volume":318855600},{"timestamp":1375795800,"date":"2013-08-06","index":8234,"close":16.62,"high":16.85,"low":16.51,"open":16.72,"volume":334857600},{"timestamp":1375882200,"date":"2013-08-07","index":8235,"close":16.61,"high":16.68,"low":16.49,"open":16.56,"volume":298858000}]},{"date":"2013-04-23","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":8151,"close":15.25,"high":15.3,"low":15.1,"open":15.23,"volume":306614000},{"timestamp":1365600600,"date":"2013-04-10","index":8152,"close":15.56,"high":15.61,"low":15.21,"open":15.29,"volume":375928000},{"timestamp":1365687000,"date":"2013-04-11","index":8153,"close":15.51,"high":15.64,"low":15.4,"open":15.49,"volume":328364400},{"timestamp":1365773400,"date":"2013-04-12","index":8154,"close":15.35,"high":15.51,"low":15.32,"open":15.51,"volume":238613200},{"timestamp":1366032600,"date":"2013-04-15","index":8155,"close":14.99,"high":15.28,"low":14.98,"open":15.25,"volume":317520000},{"timestamp":1366119000,"date":"2013-04-16","index":8156,"close":15.22,"high":15.24,"low":15.02,"open":15.06,"volume":305771200},{"timestamp":1366205400,"date":"2013-04-17","index":8157,"close":14.39,"high":15.02,"low":14.22,"open":15.01,"volume":945056000},{"timestamp":1366291800,"date":"2013-04-18","index":8158,"close":14,"high":14.49,"low":13.92,"open":14.46,"volume":666299200},{"timestamp":1366378200,"date":"2013-04-19","index":8159,"close":13.95,"high":14.27,"low":13.75,"open":13.86,"volume":609274400},{"timestamp":1366637400,"date":"2013-04-22","index":8160,"close":14.24,"high":14.36,"low":13.97,"open":14.02,"volume":429920400},{"timestamp":1366723800,"date":"2013-04-23","index":8161,"close":14.5,"high":14.59,"low":14.24,"open":14.43,"volume":664238400}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":8162,"close":14.48,"high":14.83,"low":14.02,"open":14.06,"volume":969651200},{"timestamp":1366896600,"date":"2013-04-25","index":8163,"close":14.59,"high":14.78,"low":14.54,"open":14.69,"volume":384837600},{"timestamp":1366983000,"date":"2013-04-26","index":8164,"close":14.9,"high":14.96,"low":14.58,"open":14.64,"volume":764097600},{"timestamp":1367242200,"date":"2013-04-29","index":8165,"close":15.36,"high":15.49,"low":15,"open":15.02,"volume":640326400},{"timestamp":1367328600,"date":"2013-04-30","index":8166,"close":15.81,"high":15.9,"low":15.43,"open":15.54,"volume":691538400},{"timestamp":1367415000,"date":"2013-05-01","index":8167,"close":15.69,"high":15.89,"low":15.51,"open":15.87,"volume":506909200},{"timestamp":1367501400,"date":"2013-05-02","index":8168,"close":15.91,"high":16.02,"low":15.74,"open":15.78,"volume":421828400},{"timestamp":1367587800,"date":"2013-05-03","index":8169,"close":16.07,"high":16.19,"low":16.04,"open":16.12,"volume":361300800},{"timestamp":1367847000,"date":"2013-05-06","index":8170,"close":16.45,"high":16.51,"low":16.23,"open":16.28,"volume":496641600},{"timestamp":1367933400,"date":"2013-05-07","index":8171,"close":16.38,"high":16.63,"low":16.2,"open":16.61,"volume":483753200},{"timestamp":1368019800,"date":"2013-05-08","index":8172,"close":16.57,"high":16.62,"low":16.28,"open":16.39,"volume":472598000}]},{"date":"2013-01-23","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":8089,"close":18.76,"high":19,"low":18.62,"open":18.9,"volume":458707200},{"timestamp":1357741800,"date":"2013-01-09","index":8090,"close":18.47,"high":18.75,"low":18.43,"open":18.66,"volume":407604400},{"timestamp":1357828200,"date":"2013-01-10","index":8091,"close":18.7,"high":18.88,"low":18.41,"open":18.88,"volume":601146000},{"timestamp":1357914600,"date":"2013-01-11","index":8092,"close":18.58,"high":18.76,"low":18.54,"open":18.61,"volume":350506800},{"timestamp":1358173800,"date":"2013-01-14","index":8093,"close":17.92,"high":18.13,"low":17.8,"open":17.95,"volume":734207600},{"timestamp":1358260200,"date":"2013-01-15","index":8094,"close":17.35,"high":17.82,"low":17.26,"open":17.8,"volume":876772400},{"timestamp":1358346600,"date":"2013-01-16","index":8095,"close":18.07,"high":18.19,"low":17.59,"open":17.67,"volume":690804800},{"timestamp":1358433000,"date":"2013-01-17","index":8096,"close":17.95,"high":18.24,"low":17.93,"open":18.23,"volume":453678400},{"timestamp":1358519400,"date":"2013-01-18","index":8097,"close":17.86,"high":17.94,"low":17.73,"open":17.8,"volume":472922800},{"timestamp":1358865000,"date":"2013-01-22","index":8098,"close":18.03,"high":18.14,"low":17.74,"open":18.02,"volume":461546400},{"timestamp":1358951400,"date":"2013-01-23","index":8099,"close":18.36,"high":18.39,"low":18.03,"open":18.17,"volume":861509600}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":8100,"close":16.09,"high":16.63,"low":16.08,"open":16.43,"volume":1460852400},{"timestamp":1359124200,"date":"2013-01-25","index":8101,"close":15.71,"high":16.29,"low":15.54,"open":16.13,"volume":1208026400},{"timestamp":1359383400,"date":"2013-01-28","index":8102,"close":16.07,"high":16.19,"low":15.57,"open":15.64,"volume":785517600},{"timestamp":1359469800,"date":"2013-01-29","index":8103,"close":16.37,"high":16.44,"low":16.15,"open":16.38,"volume":571158000},{"timestamp":1359556200,"date":"2013-01-30","index":8104,"close":16.32,"high":16.52,"low":16.23,"open":16.32,"volume":417155200},{"timestamp":1359642600,"date":"2013-01-31","index":8105,"close":16.27,"high":16.4,"low":16.25,"open":16.32,"volume":319334400},{"timestamp":1359729000,"date":"2013-02-01","index":8106,"close":16.2,"high":16.41,"low":16.01,"open":16.4,"volume":539484400},{"timestamp":1359988200,"date":"2013-02-04","index":8107,"close":15.8,"high":16.28,"low":15.79,"open":16.21,"volume":477117200},{"timestamp":1360074600,"date":"2013-02-05","index":8108,"close":16.35,"high":16.42,"low":15.79,"open":15.86,"volume":573347600},{"timestamp":1360161000,"date":"2013-02-06","index":8109,"close":16.33,"high":16.66,"low":16.16,"open":16.3,"volume":593706400},{"timestamp":1360247400,"date":"2013-02-07","index":8110,"close":16.72,"high":16.79,"low":16.22,"open":16.54,"volume":704580800}]},{"date":"2012-10-25","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1349962200,"date":"2012-10-11","index":8031,"close":22.43,"high":23.11,"low":22.43,"open":23.09,"volume":546081200},{"timestamp":1350048600,"date":"2012-10-12","index":8032,"close":22.49,"high":22.69,"low":22.33,"open":22.48,"volume":460014800},{"timestamp":1350307800,"date":"2012-10-15","index":8033,"close":22.67,"high":22.68,"low":22.28,"open":22.58,"volume":432502000},{"timestamp":1350394200,"date":"2012-10-16","index":8034,"close":23.21,"high":23.23,"low":22.54,"open":22.69,"volume":549771600},{"timestamp":1350480600,"date":"2012-10-17","index":8035,"close":23.02,"high":23.31,"low":23,"open":23.17,"volume":389037600},{"timestamp":1350567000,"date":"2012-10-18","index":8036,"close":22.59,"high":22.93,"low":22.5,"open":22.84,"volume":476624400},{"timestamp":1350653400,"date":"2012-10-19","index":8037,"close":21.78,"high":22.56,"low":21.77,"open":22.54,"volume":744086000},{"timestamp":1350912600,"date":"2012-10-22","index":8038,"close":22.64,"high":22.69,"low":21.81,"open":21.87,"volume":546730800},{"timestamp":1350999000,"date":"2012-10-23","index":8039,"close":21.91,"high":22.64,"low":21.85,"open":22.54,"volume":707145600},{"timestamp":1351085400,"date":"2012-10-24","index":8040,"close":22.03,"high":22.38,"low":21.81,"open":22.19,"volume":558527200},{"timestamp":1351171800,"date":"2012-10-25","index":8041,"close":21.77,"high":22.21,"low":21.63,"open":22.14,"volume":656325600}],"post":[{"timestamp":1351258200,"date":"2012-10-26","index":8042,"close":21.57,"high":21.93,"low":21.11,"open":21.77,"volume":1018432800},{"timestamp":1351690200,"date":"2012-10-31","index":8043,"close":21.26,"high":21.5,"low":20.99,"open":21.25,"volume":510003200},{"timestamp":1351776600,"date":"2012-11-01","index":8044,"close":21.31,"high":21.54,"low":21.22,"open":21.36,"volume":361298000},{"timestamp":1351863000,"date":"2012-11-02","index":8045,"close":20.6,"high":21.32,"low":20.53,"open":21.28,"volume":599373600},{"timestamp":1352125800,"date":"2012-11-05","index":8046,"close":20.88,"high":20.99,"low":20.63,"open":20.84,"volume":529135600},{"timestamp":1352212200,"date":"2012-11-06","index":8047,"close":20.82,"high":21.1,"low":20.72,"open":21.08,"volume":374917200},{"timestamp":1352298600,"date":"2012-11-07","index":8048,"close":19.93,"high":20.52,"low":19.85,"open":20.49,"volume":793648800},{"timestamp":1352385000,"date":"2012-11-08","index":8049,"close":19.21,"high":20.08,"low":19.12,"open":20.02,"volume":1056146000},{"timestamp":1352471400,"date":"2012-11-09","index":8050,"close":19.54,"high":19.82,"low":19.06,"open":19.3,"volume":929913600},{"timestamp":1352730600,"date":"2012-11-12","index":8051,"close":19.39,"high":19.8,"low":19.24,"open":19.79,"volume":515802000},{"timestamp":1352817000,"date":"2012-11-13","index":8052,"close":19.39,"high":19.66,"low":19.16,"open":19.25,"volume":532949200}]},{"date":"2012-07-24","estimated":0.37,"reported":0.33,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":7965,"close":21.72,"high":22.14,"low":21.62,"open":22.07,"volume":511957600},{"timestamp":1342013400,"date":"2012-07-11","index":7966,"close":21.59,"high":21.7,"low":21.33,"open":21.65,"volume":469322000},{"timestamp":1342099800,"date":"2012-07-12","index":7967,"close":21.39,"high":21.55,"low":21.17,"open":21.44,"volume":428041600},{"timestamp":1342186200,"date":"2012-07-13","index":7968,"close":21.61,"high":21.69,"low":21.43,"open":21.53,"volume":311427200},{"timestamp":1342445400,"date":"2012-07-16","index":7969,"close":21.68,"high":21.84,"low":21.61,"open":21.61,"volume":301260400},{"timestamp":1342531800,"date":"2012-07-17","index":7970,"close":21.68,"high":21.84,"low":21.54,"open":21.81,"volume":293624800},{"timestamp":1342618200,"date":"2012-07-18","index":7971,"close":21.65,"high":21.73,"low":21.56,"open":21.66,"volume":252700000},{"timestamp":1342704600,"date":"2012-07-19","index":7972,"close":21.94,"high":21.98,"low":21.64,"open":21.83,"volume":436861600},{"timestamp":1342791000,"date":"2012-07-20","index":7973,"close":21.58,"high":21.94,"low":21.56,"open":21.89,"volume":397471200},{"timestamp":1343050200,"date":"2012-07-23","index":7974,"close":21.57,"high":21.64,"low":20.99,"open":21.23,"volume":487975600},{"timestamp":1343136600,"date":"2012-07-24","index":7975,"close":21.46,"high":21.77,"low":21.38,"open":21.69,"volume":565132400}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":7976,"close":20.53,"high":20.74,"low":20.36,"open":20.52,"volume":877312800},{"timestamp":1343309400,"date":"2012-07-26","index":7977,"close":20.53,"high":20.73,"low":20.37,"open":20.71,"volume":406632800},{"timestamp":1343395800,"date":"2012-07-27","index":7978,"close":20.9,"high":20.92,"low":20.41,"open":20.54,"volume":403936400},{"timestamp":1343655000,"date":"2012-07-30","index":7979,"close":21.25,"high":21.41,"low":20.99,"open":21.1,"volume":379142400},{"timestamp":1343741400,"date":"2012-07-31","index":7980,"close":21.81,"high":21.85,"low":21.53,"open":21.54,"volume":462327600},{"timestamp":1343827800,"date":"2012-08-01","index":7981,"close":21.67,"high":22.01,"low":21.54,"open":22,"volume":384501600},{"timestamp":1343914200,"date":"2012-08-02","index":7982,"close":21.71,"high":21.81,"low":21.44,"open":21.53,"volume":332158400},{"timestamp":1344000600,"date":"2012-08-03","index":7983,"close":21.99,"high":22.07,"low":21.84,"open":21.92,"volume":344920800},{"timestamp":1344259800,"date":"2012-08-06","index":7984,"close":22.23,"high":22.32,"low":21.97,"open":22.05,"volume":302103200},{"timestamp":1344346200,"date":"2012-08-07","index":7985,"close":22.18,"high":22.32,"low":22.07,"open":22.24,"volume":290446800},{"timestamp":1344432600,"date":"2012-08-08","index":7986,"close":22.14,"high":22.28,"low":22.04,"open":22.12,"volume":244706000}]},{"date":"2012-04-24","estimated":0.36,"reported":0.44,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":7902,"close":22.44,"high":23,"low":22.36,"open":22.85,"volume":889725200},{"timestamp":1334151000,"date":"2012-04-11","index":7903,"close":22.36,"high":22.75,"low":22.26,"open":22.72,"volume":696614800},{"timestamp":1334237400,"date":"2012-04-12","index":7904,"close":22.24,"high":22.55,"low":22.16,"open":22.32,"volume":614336800},{"timestamp":1334323800,"date":"2012-04-13","index":7905,"close":21.62,"high":22.31,"low":21.55,"open":22.29,"volume":859644800},{"timestamp":1334583000,"date":"2012-04-16","index":7906,"close":20.72,"high":21.8,"low":20.65,"open":21.79,"volume":1050786800},{"timestamp":1334669400,"date":"2012-04-17","index":7907,"close":21.77,"high":21.79,"low":20.43,"open":20.68,"volume":1025528000},{"timestamp":1334755800,"date":"2012-04-18","index":7908,"close":21.73,"high":22.15,"low":21.53,"open":21.92,"volume":954531200},{"timestamp":1334842200,"date":"2012-04-19","index":7909,"close":20.98,"high":21.6,"low":20.88,"open":21.44,"volume":834719200},{"timestamp":1334928600,"date":"2012-04-20","index":7910,"close":20.46,"high":21.24,"low":20.37,"open":21.12,"volume":1030985200},{"timestamp":1335187800,"date":"2012-04-23","index":7911,"close":20.42,"high":20.6,"low":19.88,"open":20.38,"volume":966529200},{"timestamp":1335274200,"date":"2012-04-24","index":7912,"close":20.01,"high":20.27,"low":19.82,"open":20.09,"volume":1076149200}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":7913,"close":21.79,"high":22.07,"low":21.64,"open":21.99,"volume":905777600},{"timestamp":1335447000,"date":"2012-04-26","index":7914,"close":21.7,"high":21.95,"low":21.5,"open":21.94,"volume":536068400},{"timestamp":1335533400,"date":"2012-04-27","index":7915,"close":21.54,"high":21.65,"low":21.45,"open":21.61,"volume":406722400},{"timestamp":1335792600,"date":"2012-04-30","index":7916,"close":20.86,"high":21.37,"low":20.82,"open":21.35,"volume":506144800},{"timestamp":1335879000,"date":"2012-05-01","index":7917,"close":20.79,"high":21.31,"low":20.76,"open":20.89,"volume":610999200},{"timestamp":1335965400,"date":"2012-05-02","index":7918,"close":20.93,"high":20.98,"low":20.67,"open":20.72,"volume":427389200},{"timestamp":1336051800,"date":"2012-05-03","index":7919,"close":20.78,"high":21.12,"low":20.73,"open":21.09,"volume":390549600},{"timestamp":1336138200,"date":"2012-05-04","index":7920,"close":20.19,"high":20.66,"low":20.18,"open":20.61,"volume":529992400},{"timestamp":1336397400,"date":"2012-05-07","index":7921,"close":20.34,"high":20.46,"low":20.04,"open":20.05,"volume":460118400},{"timestamp":1336483800,"date":"2012-05-08","index":7922,"close":20.29,"high":20.41,"low":19.95,"open":20.34,"volume":497252000},{"timestamp":1336570200,"date":"2012-05-09","index":7923,"close":20.33,"high":20.5,"low":20.03,"open":20.13,"volume":480704000}]},{"date":"2012-01-24","estimated":0.36,"reported":0.5,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":7839,"close":15.06,"high":15.28,"low":15.05,"open":15.2,"volume":394024400},{"timestamp":1326205800,"date":"2012-01-10","index":7840,"close":15.12,"high":15.21,"low":15.05,"open":15.21,"volume":258196400},{"timestamp":1326292200,"date":"2012-01-11","index":7841,"close":15.09,"high":15.1,"low":14.98,"open":15.1,"volume":215084800},{"timestamp":1326378600,"date":"2012-01-12","index":7842,"close":15.05,"high":15.1,"low":14.96,"open":15.08,"volume":212587200},{"timestamp":1326465000,"date":"2012-01-13","index":7843,"close":14.99,"high":15.02,"low":14.95,"open":14.99,"volume":226021600},{"timestamp":1326810600,"date":"2012-01-17","index":7844,"close":15.17,"high":15.21,"low":15.11,"open":15.15,"volume":242897200},{"timestamp":1326897000,"date":"2012-01-18","index":7845,"close":15.33,"high":15.34,"low":15.23,"open":15.25,"volume":276791200},{"timestamp":1326983400,"date":"2012-01-19","index":7846,"close":15.28,"high":15.41,"low":15.23,"open":15.36,"volume":261738400},{"timestamp":1327069800,"date":"2012-01-20","index":7847,"close":15.01,"high":15.27,"low":14.99,"open":15.27,"volume":413974400},{"timestamp":1327329000,"date":"2012-01-23","index":7848,"close":15.26,"high":15.3,"low":15.08,"open":15.1,"volume":306062400},{"timestamp":1327415400,"date":"2012-01-24","index":7849,"close":15.01,"high":15.18,"low":14.98,"open":15.18,"volume":547638000}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":7850,"close":15.95,"high":16.23,"low":15.85,"open":16.23,"volume":958314000},{"timestamp":1327588200,"date":"2012-01-26","index":7851,"close":15.88,"high":16.03,"low":15.83,"open":16.01,"volume":323985200},{"timestamp":1327674600,"date":"2012-01-27","index":7852,"close":15.97,"high":16.02,"low":15.85,"open":15.87,"volume":299709200},{"timestamp":1327933800,"date":"2012-01-30","index":7853,"close":16.18,"high":16.21,"low":15.91,"open":15.92,"volume":379341200},{"timestamp":1328020200,"date":"2012-01-31","index":7854,"close":16.3,"high":16.37,"low":16.18,"open":16.27,"volume":391683600},{"timestamp":1328106600,"date":"2012-02-01","index":7855,"close":16.29,"high":16.39,"low":16.27,"open":16.37,"volume":270046000},{"timestamp":1328193000,"date":"2012-02-02","index":7856,"close":16.25,"high":16.33,"low":16.21,"open":16.28,"volume":186796400},{"timestamp":1328279400,"date":"2012-02-03","index":7857,"close":16.42,"high":16.43,"low":16.27,"open":16.33,"volume":286599600},{"timestamp":1328538600,"date":"2012-02-06","index":7858,"close":16.57,"high":16.61,"low":16.36,"open":16.37,"volume":249412800},{"timestamp":1328625000,"date":"2012-02-07","index":7859,"close":16.74,"high":16.78,"low":16.59,"open":16.62,"volume":316223600},{"timestamp":1328711400,"date":"2012-02-08","index":7860,"close":17.02,"high":17.03,"low":16.77,"open":16.8,"volume":407890000}]},{"date":"2011-10-18","estimated":0.26,"reported":0.25,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":7773,"close":13.3,"high":13.64,"low":12.65,"open":13.38,"volume":1233677200},{"timestamp":1317821400,"date":"2011-10-05","index":7774,"close":13.51,"high":13.56,"low":12.87,"open":13.14,"volume":786469600},{"timestamp":1317907800,"date":"2011-10-06","index":7775,"close":13.48,"high":13.74,"low":13.28,"open":13.33,"volume":812582400},{"timestamp":1317994200,"date":"2011-10-07","index":7776,"close":13.21,"high":13.49,"low":13.16,"open":13.42,"volume":535458000},{"timestamp":1318253400,"date":"2011-10-10","index":7777,"close":13.89,"high":13.89,"low":13.51,"open":13.54,"volume":442514800},{"timestamp":1318339800,"date":"2011-10-11","index":7778,"close":14.3,"high":14.4,"low":13.98,"open":14.02,"volume":605687600},{"timestamp":1318426200,"date":"2011-10-12","index":7779,"close":14.36,"high":14.62,"low":14.29,"open":14.55,"volume":622286000},{"timestamp":1318512600,"date":"2011-10-13","index":7780,"close":14.59,"high":14.59,"low":14.39,"open":14.46,"volume":426185200},{"timestamp":1318599000,"date":"2011-10-14","index":7781,"close":15.07,"high":15.07,"low":14.83,"open":14.89,"volume":573367200},{"timestamp":1318858200,"date":"2011-10-17","index":7782,"close":15,"high":15.24,"low":14.85,"open":15.06,"volume":686044800},{"timestamp":1318944600,"date":"2011-10-18","index":7783,"close":15.08,"high":15.17,"low":14.86,"open":15.06,"volume":881602400}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":7784,"close":14.24,"high":14.59,"low":14.21,"open":14.33,"volume":1104059600},{"timestamp":1319117400,"date":"2011-10-20","index":7785,"close":14.12,"high":14.3,"low":14.08,"open":14.29,"volume":549270400},{"timestamp":1319203800,"date":"2011-10-21","index":7786,"close":14.03,"high":14.26,"low":13.96,"open":14.22,"volume":621244400},{"timestamp":1319463000,"date":"2011-10-24","index":7787,"close":14.49,"high":14.52,"low":14.12,"open":14.15,"volume":502138000},{"timestamp":1319549400,"date":"2011-10-25","index":7788,"close":14.21,"high":14.52,"low":14.19,"open":14.47,"volume":430427200},{"timestamp":1319635800,"date":"2011-10-26","index":7789,"close":14.31,"high":14.38,"low":14.04,"open":14.35,"volume":456304800},{"timestamp":1319722200,"date":"2011-10-27","index":7790,"close":14.45,"high":14.61,"low":14.35,"open":14.56,"volume":494664800},{"timestamp":1319808600,"date":"2011-10-28","index":7791,"close":14.46,"high":14.51,"low":14.38,"open":14.39,"volume":322842800},{"timestamp":1320067800,"date":"2011-10-31","index":7792,"close":14.46,"high":14.62,"low":14.32,"open":14.37,"volume":385501200},{"timestamp":1320154200,"date":"2011-11-01","index":7793,"close":14.16,"high":14.27,"low":14.04,"open":14.19,"volume":531790000},{"timestamp":1320240600,"date":"2011-11-02","index":7794,"close":14.19,"high":14.3,"low":14.11,"open":14.29,"volume":327350800}]},{"date":"2011-07-19","estimated":0.21,"reported":0.28,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":7709,"close":12.48,"high":12.49,"low":12.23,"open":12.25,"volume":355054000},{"timestamp":1309959000,"date":"2011-07-06","index":7710,"close":12.56,"high":12.65,"low":12.38,"open":12.46,"volume":444626000},{"timestamp":1310045400,"date":"2011-07-07","index":7711,"close":12.76,"high":12.79,"low":12.64,"open":12.67,"volume":399663600},{"timestamp":1310131800,"date":"2011-07-08","index":7712,"close":12.85,"high":12.86,"low":12.58,"open":12.62,"volume":489633200},{"timestamp":1310391000,"date":"2011-07-11","index":7713,"close":12.64,"high":12.85,"low":12.6,"open":12.73,"volume":442674400},{"timestamp":1310477400,"date":"2011-07-12","index":7714,"close":12.63,"high":12.77,"low":12.45,"open":12.63,"volume":451609200},{"timestamp":1310563800,"date":"2011-07-13","index":7715,"close":12.79,"high":12.86,"low":12.73,"open":12.8,"volume":391638800},{"timestamp":1310650200,"date":"2011-07-14","index":7716,"close":12.78,"high":12.91,"low":12.73,"open":12.89,"volume":430533600},{"timestamp":1310736600,"date":"2011-07-15","index":7717,"close":13.03,"high":13.04,"low":12.83,"open":12.9,"volume":484467200},{"timestamp":1310995800,"date":"2011-07-18","index":7718,"close":13.35,"high":13.38,"low":13.05,"open":13.05,"volume":572653200},{"timestamp":1311082200,"date":"2011-07-19","index":7719,"close":13.46,"high":13.52,"low":13.33,"open":13.5,"volume":819145600}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":7720,"close":13.82,"high":14.15,"low":13.79,"open":14.15,"volume":941340400},{"timestamp":1311255000,"date":"2011-07-21","index":7721,"close":13.83,"high":13.93,"low":13.71,"open":13.82,"volume":526534400},{"timestamp":1311341400,"date":"2011-07-22","index":7722,"close":14.05,"high":14.11,"low":13.85,"open":13.87,"volume":516728800},{"timestamp":1311600600,"date":"2011-07-25","index":7723,"close":14.23,"high":14.29,"low":13.91,"open":13.94,"volume":589806000},{"timestamp":1311687000,"date":"2011-07-26","index":7724,"close":14.41,"high":14.45,"low":14.27,"open":14.29,"volume":476582400},{"timestamp":1311773400,"date":"2011-07-27","index":7725,"close":14.02,"high":14.38,"low":14.01,"open":14.31,"volume":659324400},{"timestamp":1311859800,"date":"2011-07-28","index":7726,"close":13.99,"high":14.18,"low":13.86,"open":13.99,"volume":594034000},{"timestamp":1311946200,"date":"2011-07-29","index":7727,"close":13.95,"high":14.11,"low":13.71,"open":13.84,"volume":632584400},{"timestamp":1312205400,"date":"2011-08-01","index":7728,"close":14.17,"high":14.27,"low":14.01,"open":14.21,"volume":612836000},{"timestamp":1312291800,"date":"2011-08-02","index":7729,"close":13.89,"high":14.21,"low":13.87,"open":14.2,"volume":639539600},{"timestamp":1312378200,"date":"2011-08-03","index":7730,"close":14.02,"high":14.06,"low":13.65,"open":13.96,"volume":732508000}]},{"date":"2011-04-20","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":7648,"close":12.07,"high":12.28,"low":12.04,"open":12.19,"volume":402539200},{"timestamp":1302183000,"date":"2011-04-07","index":7649,"close":12.07,"high":12.16,"low":12,"open":12.07,"volume":373447200},{"timestamp":1302269400,"date":"2011-04-08","index":7650,"close":11.97,"high":12.15,"low":11.93,"open":12.14,"volume":377535200},{"timestamp":1302528600,"date":"2011-04-11","index":7651,"close":11.81,"high":11.99,"low":11.79,"open":11.93,"volume":398946800},{"timestamp":1302615000,"date":"2011-04-12","index":7652,"close":11.87,"high":11.92,"low":11.79,"open":11.8,"volume":425639200},{"timestamp":1302701400,"date":"2011-04-13","index":7653,"close":12,"high":12.01,"low":11.88,"open":11.97,"volume":346220000},{"timestamp":1302787800,"date":"2011-04-14","index":7654,"close":11.87,"high":12,"low":11.86,"open":11.96,"volume":301800800},{"timestamp":1302874200,"date":"2011-04-15","index":7655,"close":11.69,"high":11.92,"low":11.67,"open":11.9,"volume":453605600},{"timestamp":1303133400,"date":"2011-04-18","index":7656,"close":11.85,"high":11.87,"low":11.43,"open":11.65,"volume":609898800},{"timestamp":1303219800,"date":"2011-04-19","index":7657,"close":12.07,"high":12.07,"low":11.85,"open":11.9,"volume":419378400},{"timestamp":1303306200,"date":"2011-04-20","index":7658,"close":12.23,"high":12.35,"low":12.2,"open":12.27,"volume":700666400}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":7659,"close":12.52,"high":12.68,"low":12.45,"open":12.68,"volume":753810400},{"timestamp":1303738200,"date":"2011-04-25","index":7660,"close":12.61,"high":12.63,"low":12.51,"open":12.51,"volume":266546000},{"timestamp":1303824600,"date":"2011-04-26","index":7661,"close":12.52,"high":12.68,"low":12.48,"open":12.63,"volume":338800000},{"timestamp":1303911000,"date":"2011-04-27","index":7662,"close":12.51,"high":12.58,"low":12.4,"open":12.58,"volume":356213200},{"timestamp":1303997400,"date":"2011-04-28","index":7663,"close":12.38,"high":12.49,"low":12.34,"open":12.36,"volume":360959200},{"timestamp":1304083800,"date":"2011-04-29","index":7664,"close":12.5,"high":12.64,"low":12.38,"open":12.39,"volume":1006345200},{"timestamp":1304343000,"date":"2011-05-02","index":7665,"close":12.37,"high":12.52,"low":12.34,"open":12.49,"volume":442713600},{"timestamp":1304429400,"date":"2011-05-03","index":7666,"close":12.44,"high":12.5,"low":12.34,"open":12.43,"volume":313348000},{"timestamp":1304515800,"date":"2011-05-04","index":7667,"close":12.48,"high":12.57,"low":12.39,"open":12.44,"volume":389250400},{"timestamp":1304602200,"date":"2011-05-05","index":7668,"close":12.38,"high":12.53,"low":12.36,"open":12.44,"volume":335969200},{"timestamp":1304688600,"date":"2011-05-06","index":7669,"close":12.38,"high":12.5,"low":12.36,"open":12.49,"volume":280134400}]},{"date":"2011-01-18","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":7583,"close":11.77,"high":11.8,"low":11.6,"open":11.63,"volume":445138400},{"timestamp":1294151400,"date":"2011-01-04","index":7584,"close":11.83,"high":11.88,"low":11.72,"open":11.87,"volume":309080800},{"timestamp":1294237800,"date":"2011-01-05","index":7585,"close":11.93,"high":11.94,"low":11.77,"open":11.77,"volume":255519600},{"timestamp":1294324200,"date":"2011-01-06","index":7586,"close":11.92,"high":11.97,"low":11.89,"open":11.95,"volume":300428800},{"timestamp":1294410600,"date":"2011-01-07","index":7587,"close":12,"high":12.01,"low":11.85,"open":11.93,"volume":311931200},{"timestamp":1294669800,"date":"2011-01-10","index":7588,"close":12.23,"high":12.26,"low":12.04,"open":12.1,"volume":448560000},{"timestamp":1294756200,"date":"2011-01-11","index":7589,"close":12.2,"high":12.32,"low":12.12,"open":12.32,"volume":444108000},{"timestamp":1294842600,"date":"2011-01-12","index":7590,"close":12.3,"high":12.3,"low":12.21,"open":12.26,"volume":302590400},{"timestamp":1294929000,"date":"2011-01-13","index":7591,"close":12.35,"high":12.38,"low":12.28,"open":12.33,"volume":296780400},{"timestamp":1295015400,"date":"2011-01-14","index":7592,"close":12.45,"high":12.45,"low":12.3,"open":12.35,"volume":308840000},{"timestamp":1295361000,"date":"2011-01-18","index":7593,"close":12.17,"high":12.31,"low":11.64,"open":11.77,"volume":1880998000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":7594,"close":12.1,"high":12.45,"low":12.03,"open":12.44,"volume":1135612800},{"timestamp":1295533800,"date":"2011-01-20","index":7595,"close":11.88,"high":12.08,"low":11.79,"open":12.02,"volume":764789200},{"timestamp":1295620200,"date":"2011-01-21","index":7596,"close":11.67,"high":11.96,"low":11.67,"open":11.92,"volume":754401200},{"timestamp":1295879400,"date":"2011-01-24","index":7597,"close":12.05,"high":12.05,"low":11.67,"open":11.67,"volume":574683200},{"timestamp":1295965800,"date":"2011-01-25","index":7598,"close":12.19,"high":12.19,"low":11.95,"open":12.01,"volume":546868000},{"timestamp":1296052200,"date":"2011-01-26","index":7599,"close":12.28,"high":12.34,"low":12.2,"open":12.25,"volume":506875600},{"timestamp":1296138600,"date":"2011-01-27","index":7600,"close":12.26,"high":12.31,"low":12.24,"open":12.28,"volume":285026000},{"timestamp":1296225000,"date":"2011-01-28","index":7601,"close":12,"high":12.3,"low":11.91,"open":12.29,"volume":592057200},{"timestamp":1296484200,"date":"2011-01-31","index":7602,"close":12.12,"high":12.14,"low":11.94,"open":11.99,"volume":377246800},{"timestamp":1296570600,"date":"2011-02-01","index":7603,"close":12.32,"high":12.34,"low":12.18,"open":12.19,"volume":426633200},{"timestamp":1296657000,"date":"2011-02-02","index":7604,"close":12.3,"high":12.33,"low":12.27,"open":12.3,"volume":258955200}]},{"date":"2010-10-18","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":7520,"close":9.95,"high":10.1,"low":9.92,"open":10.06,"volume":435302000},{"timestamp":1286285400,"date":"2010-10-05","index":7521,"close":10.32,"high":10.34,"low":10.06,"open":10.07,"volume":501967200},{"timestamp":1286371800,"date":"2010-10-06","index":7522,"close":10.33,"high":10.43,"low":10.19,"open":10.34,"volume":670868800},{"timestamp":1286458200,"date":"2010-10-07","index":7523,"close":10.33,"high":10.37,"low":10.25,"open":10.37,"volume":408399600},{"timestamp":1286544600,"date":"2010-10-08","index":7524,"close":10.5,"high":10.52,"low":10.36,"open":10.42,"volume":658403200},{"timestamp":1286803800,"date":"2010-10-11","index":7525,"close":10.55,"high":10.62,"low":10.52,"open":10.53,"volume":427753200},{"timestamp":1286890200,"date":"2010-10-12","index":7526,"close":10.66,"high":10.7,"low":10.45,"open":10.55,"volume":558544000},{"timestamp":1286976600,"date":"2010-10-13","index":7527,"close":10.72,"high":10.78,"low":10.71,"open":10.72,"volume":630092400},{"timestamp":1287063000,"date":"2010-10-14","index":7528,"close":10.8,"high":10.8,"low":10.73,"open":10.77,"volume":435296400},{"timestamp":1287149400,"date":"2010-10-15","index":7529,"close":11.24,"high":11.25,"low":10.89,"open":10.98,"volume":922194000},{"timestamp":1287408600,"date":"2010-10-18","index":7530,"close":11.36,"high":11.39,"low":11.22,"open":11.37,"volume":1093010800}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":7531,"close":11.05,"high":11.21,"low":10.72,"open":10.84,"volume":1232784000},{"timestamp":1287581400,"date":"2010-10-20","index":7532,"close":11.09,"high":11.22,"low":10.96,"open":11.04,"volume":721624400},{"timestamp":1287667800,"date":"2010-10-21","index":7533,"close":11.05,"high":11.24,"low":10.96,"open":11.16,"volume":551460000},{"timestamp":1287754200,"date":"2010-10-22","index":7534,"close":10.98,"high":11.07,"low":10.94,"open":11.04,"volume":372778000},{"timestamp":1288013400,"date":"2010-10-25","index":7535,"close":11.03,"high":11.13,"low":11.02,"open":11.04,"volume":392462000},{"timestamp":1288099800,"date":"2010-10-26","index":7536,"close":11,"high":11.06,"low":10.92,"open":10.96,"volume":392929600},{"timestamp":1288186200,"date":"2010-10-27","index":7537,"close":10.99,"high":11.07,"low":10.91,"open":10.99,"volume":399002800},{"timestamp":1288272600,"date":"2010-10-28","index":7538,"close":10.9,"high":11,"low":10.75,"open":11,"volume":551051200},{"timestamp":1288359000,"date":"2010-10-29","index":7539,"close":10.75,"high":10.92,"low":10.75,"open":10.87,"volume":430511200},{"timestamp":1288618200,"date":"2010-11-01","index":7540,"close":10.86,"high":10.91,"low":10.79,"open":10.79,"volume":423889200},{"timestamp":1288704600,"date":"2010-11-02","index":7541,"close":11.05,"high":11.08,"low":10.96,"open":10.96,"volume":433930000}]},{"date":"2010-07-20","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":7457,"close":8.88,"high":9.03,"low":8.79,"open":8.96,"volume":615235600},{"timestamp":1278509400,"date":"2010-07-07","index":7458,"close":9.24,"high":9.24,"low":8.92,"open":8.95,"volume":654556000},{"timestamp":1278595800,"date":"2010-07-08","index":7459,"close":9.22,"high":9.39,"low":9.1,"open":9.37,"volume":738144400},{"timestamp":1278682200,"date":"2010-07-09","index":7460,"close":9.27,"high":9.28,"low":9.11,"open":9.17,"volume":433322400},{"timestamp":1278941400,"date":"2010-07-12","index":7461,"close":9.19,"high":9.35,"low":9.1,"open":9.23,"volume":562878400},{"timestamp":1279027800,"date":"2010-07-13","index":7462,"close":8.99,"high":9.16,"low":8.8,"open":9.15,"volume":1190924000},{"timestamp":1279114200,"date":"2010-07-14","index":7463,"close":9.03,"high":9.14,"low":8.89,"open":8.91,"volume":812047600},{"timestamp":1279200600,"date":"2010-07-15","index":7464,"close":8.98,"high":9.18,"low":8.83,"open":8.87,"volume":824866000},{"timestamp":1279287000,"date":"2010-07-16","index":7465,"close":8.93,"high":9.11,"low":8.87,"open":9.04,"volume":1039858400},{"timestamp":1279546200,"date":"2010-07-19","index":7466,"close":8.77,"high":8.92,"low":8.56,"open":8.92,"volume":1024478000},{"timestamp":1279632600,"date":"2010-07-20","index":7467,"close":9,"high":9.03,"low":8.57,"open":8.68,"volume":1074950800}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":7468,"close":9.08,"high":9.47,"low":9.07,"open":9.47,"volume":1185671200},{"timestamp":1279805400,"date":"2010-07-22","index":7469,"close":9.25,"high":9.29,"low":9.12,"open":9.2,"volume":645318800},{"timestamp":1279891800,"date":"2010-07-23","index":7470,"close":9.28,"high":9.3,"low":9.15,"open":9.18,"volume":533388800},{"timestamp":1280151000,"date":"2010-07-26","index":7471,"close":9.26,"high":9.29,"low":9.2,"open":9.29,"volume":420551600},{"timestamp":1280237400,"date":"2010-07-27","index":7472,"close":9.43,"high":9.46,"low":9.3,"open":9.32,"volume":584771600},{"timestamp":1280323800,"date":"2010-07-28","index":7473,"close":9.32,"high":9.5,"low":9.29,"open":9.42,"volume":519985200},{"timestamp":1280410200,"date":"2010-07-29","index":7474,"close":9.22,"high":9.38,"low":9.15,"open":9.31,"volume":643806800},{"timestamp":1280496600,"date":"2010-07-30","index":7475,"close":9.19,"high":9.27,"low":9.1,"open":9.14,"volume":448210000},{"timestamp":1280755800,"date":"2010-08-02","index":7476,"close":9.35,"high":9.38,"low":9.27,"open":9.3,"volume":428055600},{"timestamp":1280842200,"date":"2010-08-03","index":7477,"close":9.35,"high":9.4,"low":9.27,"open":9.32,"volume":417653600},{"timestamp":1280928600,"date":"2010-08-04","index":7478,"close":9.39,"high":9.44,"low":9.3,"open":9.39,"volume":420375200}]},{"date":"2010-04-20","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":7394,"close":8.56,"high":8.58,"low":8.46,"open":8.51,"volume":447017200},{"timestamp":1270647000,"date":"2010-04-07","index":7395,"close":8.59,"high":8.64,"low":8.52,"open":8.56,"volume":628502000},{"timestamp":1270733400,"date":"2010-04-08","index":7396,"close":8.57,"high":8.63,"low":8.5,"open":8.59,"volume":572989200},{"timestamp":1270819800,"date":"2010-04-09","index":7397,"close":8.64,"high":8.64,"low":8.59,"open":8.62,"volume":334182800},{"timestamp":1271079000,"date":"2010-04-12","index":7398,"close":8.65,"high":8.68,"low":8.64,"open":8.65,"volume":333026400},{"timestamp":1271165400,"date":"2010-04-13","index":7399,"close":8.66,"high":8.67,"low":8.61,"open":8.64,"volume":306210800},{"timestamp":1271251800,"date":"2010-04-14","index":7400,"close":8.77,"high":8.78,"low":8.72,"open":8.76,"volume":404076400},{"timestamp":1271338200,"date":"2010-04-15","index":7401,"close":8.89,"high":8.89,"low":8.77,"open":8.78,"volume":376784800},{"timestamp":1271424600,"date":"2010-04-16","index":7402,"close":8.84,"high":8.97,"low":8.73,"open":8.88,"volume":750545600},{"timestamp":1271683800,"date":"2010-04-19","index":7403,"close":8.82,"high":8.85,"low":8.63,"open":8.82,"volume":566924400},{"timestamp":1271770200,"date":"2010-04-20","index":7404,"close":8.74,"high":8.9,"low":8.68,"open":8.88,"volume":738326400}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":7405,"close":9.26,"high":9.29,"low":9.13,"open":9.24,"volume":982391200},{"timestamp":1271943000,"date":"2010-04-22","index":7406,"close":9.52,"high":9.53,"low":9.15,"open":9.22,"volume":793424800},{"timestamp":1272029400,"date":"2010-04-23","index":7407,"close":9.67,"high":9.72,"low":9.54,"open":9.57,"volume":796955600},{"timestamp":1272288600,"date":"2010-04-26","index":7408,"close":9.63,"high":9.73,"low":9.58,"open":9.71,"volume":479068800},{"timestamp":1272375000,"date":"2010-04-27","index":7409,"close":9.36,"high":9.57,"low":9.3,"open":9.55,"volume":709343600},{"timestamp":1272461400,"date":"2010-04-28","index":7410,"close":9.34,"high":9.43,"low":9.16,"open":9.4,"volume":758402400},{"timestamp":1272547800,"date":"2010-04-29","index":7411,"close":9.59,"high":9.64,"low":9.36,"open":9.39,"volume":558840800},{"timestamp":1272634200,"date":"2010-04-30","index":7412,"close":9.32,"high":9.66,"low":9.32,"open":9.62,"volume":542463600},{"timestamp":1272893400,"date":"2010-05-03","index":7413,"close":9.51,"high":9.57,"low":9.39,"open":9.42,"volume":454342000},{"timestamp":1272979800,"date":"2010-05-04","index":7414,"close":9.24,"high":9.4,"low":9.17,"open":9.39,"volume":723819600},{"timestamp":1273066200,"date":"2010-05-05","index":7415,"close":9.14,"high":9.22,"low":8.88,"open":9.04,"volume":883103200}]},{"date":"2010-01-25","estimated":0.07,"reported":0.13,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":7335,"close":7.57,"high":7.57,"low":7.47,"open":7.51,"volume":447610800},{"timestamp":1263220200,"date":"2010-01-11","index":7336,"close":7.5,"high":7.61,"low":7.44,"open":7.6,"volume":462229600},{"timestamp":1263306600,"date":"2010-01-12","index":7337,"close":7.42,"high":7.49,"low":7.37,"open":7.47,"volume":594459600},{"timestamp":1263393000,"date":"2010-01-13","index":7338,"close":7.52,"high":7.53,"low":7.29,"open":7.42,"volume":605892000},{"timestamp":1263479400,"date":"2010-01-14","index":7339,"close":7.48,"high":7.52,"low":7.47,"open":7.5,"volume":432894000},{"timestamp":1263565800,"date":"2010-01-15","index":7340,"close":7.35,"high":7.56,"low":7.35,"open":7.53,"volume":594067600},{"timestamp":1263911400,"date":"2010-01-19","index":7341,"close":7.68,"high":7.69,"low":7.4,"open":7.44,"volume":730007600},{"timestamp":1263997800,"date":"2010-01-20","index":7342,"close":7.56,"high":7.7,"low":7.48,"open":7.68,"volume":612152800},{"timestamp":1264084200,"date":"2010-01-21","index":7343,"close":7.43,"high":7.62,"low":7.4,"open":7.57,"volume":608154400},{"timestamp":1264170600,"date":"2010-01-22","index":7344,"close":7.06,"high":7.41,"low":7.04,"open":7.39,"volume":881767600},{"timestamp":1264429800,"date":"2010-01-25","index":7345,"close":7.25,"high":7.31,"low":7.15,"open":7.23,"volume":1065699600}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":7346,"close":7.36,"high":7.63,"low":7.24,"open":7.36,"volume":1867110000},{"timestamp":1264602600,"date":"2010-01-27","index":7347,"close":7.42,"high":7.52,"low":7.13,"open":7.39,"volume":1722568400},{"timestamp":1264689000,"date":"2010-01-28","index":7348,"close":7.12,"high":7.34,"low":7.1,"open":7.32,"volume":1173502400},{"timestamp":1264775400,"date":"2010-01-29","index":7349,"close":6.86,"high":7.22,"low":6.79,"open":7.18,"volume":1245952400},{"timestamp":1265034600,"date":"2010-02-01","index":7350,"close":6.95,"high":7,"low":6.83,"open":6.87,"volume":749876400},{"timestamp":1265121000,"date":"2010-02-02","index":7351,"close":6.99,"high":7.01,"low":6.91,"open":7,"volume":698342400},{"timestamp":1265207400,"date":"2010-02-03","index":7352,"close":7.12,"high":7.15,"low":6.94,"open":6.97,"volume":615328000},{"timestamp":1265293800,"date":"2010-02-04","index":7353,"close":6.86,"high":7.08,"low":6.84,"open":7.03,"volume":757652000},{"timestamp":1265380200,"date":"2010-02-05","index":7354,"close":6.98,"high":7,"low":6.82,"open":6.88,"volume":850306800},{"timestamp":1265639400,"date":"2010-02-08","index":7355,"close":6.93,"high":7.07,"low":6.93,"open":6.99,"volume":478270800},{"timestamp":1265725800,"date":"2010-02-09","index":7356,"close":7.01,"high":7.05,"low":6.96,"open":7.01,"volume":632886800}]},{"date":"2009-10-19","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":7269,"close":6.64,"high":6.67,"low":6.58,"open":6.65,"volume":423133200},{"timestamp":1254835800,"date":"2009-10-06","index":7270,"close":6.79,"high":6.79,"low":6.69,"open":6.7,"volume":605085600},{"timestamp":1254922200,"date":"2009-10-07","index":7271,"close":6.79,"high":6.81,"low":6.75,"open":6.78,"volume":465668000},{"timestamp":1255008600,"date":"2009-10-08","index":7272,"close":6.76,"high":6.84,"low":6.75,"open":6.81,"volume":438211200},{"timestamp":1255095000,"date":"2009-10-09","index":7273,"close":6.8,"high":6.81,"low":6.74,"open":6.75,"volume":293272000},{"timestamp":1255354200,"date":"2009-10-12","index":7274,"close":6.81,"high":6.84,"low":6.77,"open":6.82,"volume":288024800},{"timestamp":1255440600,"date":"2009-10-13","index":7275,"close":6.79,"high":6.83,"low":6.78,"open":6.81,"volume":348020400},{"timestamp":1255527000,"date":"2009-10-14","index":7276,"close":6.83,"high":6.87,"low":6.79,"open":6.87,"volume":375510800},{"timestamp":1255613400,"date":"2009-10-15","index":7277,"close":6.81,"high":6.82,"low":6.77,"open":6.77,"volume":373556400},{"timestamp":1255699800,"date":"2009-10-16","index":7278,"close":6.72,"high":6.8,"low":6.71,"open":6.76,"volume":431426800},{"timestamp":1255959000,"date":"2009-10-19","index":7279,"close":6.78,"high":6.79,"low":6.63,"open":6.71,"volume":942230800}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":7280,"close":7.1,"high":7.21,"low":7.07,"open":7.16,"volume":1141039200},{"timestamp":1256131800,"date":"2009-10-21","index":7281,"close":7.32,"high":7.45,"low":7.12,"open":7.13,"volume":1193726800},{"timestamp":1256218200,"date":"2009-10-22","index":7282,"close":7.33,"high":7.42,"low":7.23,"open":7.31,"volume":791392000},{"timestamp":1256304600,"date":"2009-10-23","index":7283,"close":7.28,"high":7.35,"low":7.26,"open":7.35,"volume":420786800},{"timestamp":1256563800,"date":"2009-10-26","index":7284,"close":7.23,"high":7.38,"low":7.15,"open":7.27,"volume":484338400},{"timestamp":1256650200,"date":"2009-10-27","index":7285,"close":7.05,"high":7.24,"low":7.02,"open":7.2,"volume":756551600},{"timestamp":1256736600,"date":"2009-10-28","index":7286,"close":6.87,"high":7.07,"low":6.82,"open":7.06,"volume":818386800},{"timestamp":1256823000,"date":"2009-10-29","index":7287,"close":7.01,"high":7.03,"low":6.86,"open":6.96,"volume":570270400},{"timestamp":1256909400,"date":"2009-10-30","index":7288,"close":6.73,"high":7.03,"low":6.72,"open":7,"volume":717525200},{"timestamp":1257172200,"date":"2009-11-02","index":7289,"close":6.76,"high":6.89,"low":6.63,"open":6.78,"volume":678983200},{"timestamp":1257258600,"date":"2009-11-03","index":7290,"close":6.74,"high":6.77,"low":6.64,"open":6.71,"volume":522541600}]},{"date":"2009-07-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":7206,"close":4.84,"high":4.99,"low":4.83,"open":4.95,"volume":461596800},{"timestamp":1247059800,"date":"2009-07-08","index":7207,"close":4.9,"high":4.93,"low":4.8,"open":4.85,"volume":575929200},{"timestamp":1247146200,"date":"2009-07-09","index":7208,"close":4.87,"high":4.93,"low":4.85,"open":4.92,"volume":343025200},{"timestamp":1247232600,"date":"2009-07-10","index":7209,"close":4.95,"high":4.96,"low":4.87,"open":4.87,"volume":445275600},{"timestamp":1247491800,"date":"2009-07-13","index":7210,"close":5.08,"high":5.08,"low":4.91,"open":4.98,"volume":483501200},{"timestamp":1247578200,"date":"2009-07-14","index":7211,"close":5.08,"high":5.11,"low":5.04,"open":5.07,"volume":347247600},{"timestamp":1247664600,"date":"2009-07-15","index":7212,"close":5.25,"high":5.25,"low":5.15,"open":5.18,"volume":485587200},{"timestamp":1247751000,"date":"2009-07-16","index":7213,"close":5.27,"high":5.29,"low":5.2,"open":5.21,"volume":393570800},{"timestamp":1247837400,"date":"2009-07-17","index":7214,"close":5.42,"high":5.43,"low":5.31,"open":5.32,"volume":602154000},{"timestamp":1248096600,"date":"2009-07-20","index":7215,"close":5.46,"high":5.54,"low":5.39,"open":5.47,"volume":735526400},{"timestamp":1248183000,"date":"2009-07-21","index":7216,"close":5.41,"high":5.48,"low":5.35,"open":5.47,"volume":874781600}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":7217,"close":5.6,"high":5.67,"low":5.58,"open":5.64,"volume":874104000},{"timestamp":1248355800,"date":"2009-07-23","index":7218,"close":5.64,"high":5.66,"low":5.56,"open":5.59,"volume":526962800},{"timestamp":1248442200,"date":"2009-07-24","index":7219,"close":5.71,"high":5.71,"low":5.59,"open":5.61,"volume":438362400},{"timestamp":1248701400,"date":"2009-07-27","index":7220,"close":5.72,"high":5.75,"low":5.62,"open":5.72,"volume":433311200},{"timestamp":1248787800,"date":"2009-07-28","index":7221,"close":5.71,"high":5.72,"low":5.63,"open":5.67,"volume":363554800},{"timestamp":1248874200,"date":"2009-07-29","index":7222,"close":5.72,"high":5.73,"low":5.65,"open":5.68,"volume":382158000},{"timestamp":1248960600,"date":"2009-07-30","index":7223,"close":5.81,"high":5.88,"low":5.77,"open":5.78,"volume":469604800},{"timestamp":1249047000,"date":"2009-07-31","index":7224,"close":5.84,"high":5.89,"low":5.82,"open":5.82,"volume":422536800},{"timestamp":1249306200,"date":"2009-08-03","index":7225,"close":5.94,"high":5.95,"low":5.89,"open":5.9,"volume":394240000},{"timestamp":1249392600,"date":"2009-08-04","index":7226,"close":5.91,"high":5.91,"low":5.86,"open":5.89,"volume":395810800},{"timestamp":1249479000,"date":"2009-08-05","index":7227,"close":5.9,"high":5.98,"low":5.86,"open":5.92,"volume":423183600}]},{"date":"2009-04-22","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":7144,"close":4.11,"high":4.17,"low":4.08,"open":4.16,"volume":536580800},{"timestamp":1239197400,"date":"2009-04-08","index":7145,"close":4.15,"high":4.17,"low":4.09,"open":4.12,"volume":455630000},{"timestamp":1239283800,"date":"2009-04-09","index":7146,"close":4.27,"high":4.29,"low":4.21,"open":4.23,"volume":530756800},{"timestamp":1239629400,"date":"2009-04-13","index":7147,"close":4.29,"high":4.32,"low":4.25,"open":4.29,"volume":389236400},{"timestamp":1239715800,"date":"2009-04-14","index":7148,"close":4.23,"high":4.29,"low":4.19,"open":4.27,"volume":454622000},{"timestamp":1239802200,"date":"2009-04-15","index":7149,"close":4.2,"high":4.22,"low":4.13,"open":4.19,"volume":412882400},{"timestamp":1239888600,"date":"2009-04-16","index":7150,"close":4.34,"high":4.4,"low":4.24,"open":4.26,"volume":593446000},{"timestamp":1239975000,"date":"2009-04-17","index":7151,"close":4.41,"high":4.44,"low":4.29,"open":4.33,"volume":497495600},{"timestamp":1240234200,"date":"2009-04-20","index":7152,"close":4.3,"high":4.39,"low":4.26,"open":4.35,"volume":466466000},{"timestamp":1240320600,"date":"2009-04-21","index":7153,"close":4.35,"high":4.36,"low":4.24,"open":4.25,"volume":470685600},{"timestamp":1240407000,"date":"2009-04-22","index":7154,"close":4.34,"high":4.48,"low":4.33,"open":4.38,"volume":938767200}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":7155,"close":4.48,"high":4.54,"low":4.41,"open":4.52,"volume":945156800},{"timestamp":1240579800,"date":"2009-04-24","index":7156,"close":4.43,"high":4.47,"low":4.39,"open":4.45,"volume":540764000},{"timestamp":1240839000,"date":"2009-04-27","index":7157,"close":4.45,"high":4.46,"low":4.38,"open":4.39,"volume":480690000},{"timestamp":1240925400,"date":"2009-04-28","index":7158,"close":4.43,"high":4.51,"low":4.4,"open":4.41,"volume":455856800},{"timestamp":1241011800,"date":"2009-04-29","index":7159,"close":4.47,"high":4.53,"low":4.42,"open":4.46,"volume":458110800},{"timestamp":1241098200,"date":"2009-04-30","index":7160,"close":4.49,"high":4.54,"low":4.46,"open":4.51,"volume":498489600},{"timestamp":1241184600,"date":"2009-05-01","index":7161,"close":4.54,"high":4.57,"low":4.49,"open":4.49,"volume":397516000},{"timestamp":1241443800,"date":"2009-05-04","index":7162,"close":4.72,"high":4.72,"low":4.56,"open":4.58,"volume":609358400},{"timestamp":1241530200,"date":"2009-05-05","index":7163,"close":4.74,"high":4.74,"low":4.68,"open":4.71,"volume":398255200},{"timestamp":1241616600,"date":"2009-05-06","index":7164,"close":4.73,"high":4.77,"low":4.65,"open":4.76,"volume":473538800},{"timestamp":1241703000,"date":"2009-05-07","index":7165,"close":4.61,"high":4.73,"low":4.57,"open":4.73,"volume":531776000}]},{"date":"2009-01-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":7081,"close":3.32,"high":3.47,"low":3.3,"open":3.43,"volume":1289310400},{"timestamp":1231338600,"date":"2009-01-07","index":7082,"close":3.25,"high":3.3,"low":3.22,"open":3.28,"volume":753048800},{"timestamp":1231425000,"date":"2009-01-08","index":7083,"close":3.31,"high":3.33,"low":3.22,"open":3.23,"volume":673500800},{"timestamp":1231511400,"date":"2009-01-09","index":7084,"close":3.23,"high":3.34,"low":3.22,"open":3.33,"volume":546845600},{"timestamp":1231770600,"date":"2009-01-12","index":7085,"close":3.17,"high":3.25,"low":3.13,"open":3.23,"volume":617716400},{"timestamp":1231857000,"date":"2009-01-13","index":7086,"close":3.13,"high":3.2,"low":3.08,"open":3.15,"volume":798397600},{"timestamp":1231943400,"date":"2009-01-14","index":7087,"close":3.05,"high":3.12,"low":3.03,"open":3.08,"volume":1021664000},{"timestamp":1232029800,"date":"2009-01-15","index":7088,"close":2.98,"high":3,"low":2.86,"open":2.88,"volume":1831634000},{"timestamp":1232116200,"date":"2009-01-16","index":7089,"close":2.94,"high":3.01,"low":2.87,"open":3.01,"volume":1047625600},{"timestamp":1232461800,"date":"2009-01-20","index":7090,"close":2.79,"high":2.93,"low":2.79,"open":2.93,"volume":919914800},{"timestamp":1232548200,"date":"2009-01-21","index":7091,"close":2.96,"high":2.96,"low":2.83,"open":2.84,"volume":1089270000}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":7092,"close":3.16,"high":3.21,"low":3.07,"open":3.14,"volume":1409528400},{"timestamp":1232721000,"date":"2009-01-23","index":7093,"close":3.16,"high":3.21,"low":3.09,"open":3.1,"volume":763770000},{"timestamp":1232980200,"date":"2009-01-26","index":7094,"close":3.2,"high":3.25,"low":3.15,"open":3.17,"volume":692238400},{"timestamp":1233066600,"date":"2009-01-27","index":7095,"close":3.24,"high":3.27,"low":3.2,"open":3.22,"volume":618038400},{"timestamp":1233153000,"date":"2009-01-28","index":7096,"close":3.36,"high":3.39,"low":3.27,"open":3.29,"volume":861406000},{"timestamp":1233239400,"date":"2009-01-29","index":7097,"close":3.32,"high":3.37,"low":3.31,"open":3.32,"volume":592729200},{"timestamp":1233325800,"date":"2009-01-30","index":7098,"close":3.22,"high":3.34,"low":3.21,"open":3.31,"volume":651478800},{"timestamp":1233585000,"date":"2009-02-02","index":7099,"close":3.27,"high":3.29,"low":3.17,"open":3.18,"volume":558247200},{"timestamp":1233671400,"date":"2009-02-03","index":7100,"close":3.32,"high":3.34,"low":3.22,"open":3.28,"volume":599309200},{"timestamp":1233757800,"date":"2009-02-04","index":7101,"close":3.34,"high":3.44,"low":3.33,"open":3.33,"volume":808421600},{"timestamp":1233844200,"date":"2009-02-05","index":7102,"close":3.44,"high":3.47,"low":3.31,"open":3.31,"volume":749246400}]},{"date":"2008-10-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":7019,"close":3.18,"high":3.63,"low":3.18,"open":3.59,"volume":1878772000},{"timestamp":1223472600,"date":"2008-10-08","index":7020,"close":3.21,"high":3.44,"low":3.06,"open":3.07,"volume":2207741200},{"timestamp":1223559000,"date":"2008-10-09","index":7021,"close":3.17,"high":3.42,"low":3.09,"open":3.33,"volume":1617383600},{"timestamp":1223645400,"date":"2008-10-10","index":7022,"close":3.46,"high":3.57,"low":3.04,"open":3.06,"volume":2219299600},{"timestamp":1223904600,"date":"2008-10-13","index":7023,"close":3.94,"high":3.95,"low":3.61,"open":3.73,"volume":1539076000},{"timestamp":1223991000,"date":"2008-10-14","index":7024,"close":3.72,"high":4.16,"low":3.68,"open":4.15,"volume":1980994400},{"timestamp":1224077400,"date":"2008-10-15","index":7025,"close":3.5,"high":3.82,"low":3.5,"open":3.71,"volume":1584175600},{"timestamp":1224163800,"date":"2008-10-16","index":7026,"close":3.64,"high":3.69,"low":3.28,"open":3.56,"volume":1980521200},{"timestamp":1224250200,"date":"2008-10-17","index":7027,"close":3.48,"high":3.64,"low":3.07,"open":3.56,"volume":1762227600},{"timestamp":1224509400,"date":"2008-10-20","index":7028,"close":3.52,"high":3.57,"low":3.34,"open":3.56,"volume":1549170000},{"timestamp":1224595800,"date":"2008-10-21","index":7029,"close":3.27,"high":3.5,"low":3.26,"open":3.46,"volume":2193660000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":7030,"close":3.46,"high":3.62,"low":3.32,"open":3.48,"volume":2248808800},{"timestamp":1224768600,"date":"2008-10-23","index":7031,"close":3.51,"high":3.54,"low":3.28,"open":3.45,"volume":1675430400},{"timestamp":1224855000,"date":"2008-10-24","index":7032,"close":3.44,"high":3.5,"low":3.22,"open":3.23,"volume":1590058400},{"timestamp":1225114200,"date":"2008-10-27","index":7033,"close":3.29,"high":3.49,"low":3.28,"open":3.4,"volume":1208771200},{"timestamp":1225200600,"date":"2008-10-28","index":7034,"close":3.57,"high":3.59,"low":3.3,"open":3.41,"volume":1634133200},{"timestamp":1225287000,"date":"2008-10-29","index":7035,"close":3.73,"high":3.91,"low":3.57,"open":3.6,"volume":1950978400},{"timestamp":1225373400,"date":"2008-10-30","index":7036,"close":3.97,"high":4.01,"low":3.84,"open":3.87,"volume":1638089600},{"timestamp":1225459800,"date":"2008-10-31","index":7037,"close":3.84,"high":3.96,"low":3.76,"open":3.84,"volume":1659756000},{"timestamp":1225722600,"date":"2008-11-03","index":7038,"close":3.82,"high":3.9,"low":3.74,"open":3.78,"volume":1057938000},{"timestamp":1225809000,"date":"2008-11-04","index":7039,"close":3.96,"high":3.99,"low":3.81,"open":3.93,"volume":1398681200},{"timestamp":1225895400,"date":"2008-11-05","index":7040,"close":3.69,"high":3.92,"low":3.68,"open":3.89,"volume":1256455200}]},{"date":"2008-07-21","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":6954,"close":6.26,"high":6.33,"low":6.14,"open":6.18,"volume":820391600},{"timestamp":1215523800,"date":"2008-07-08","index":6955,"close":6.41,"high":6.42,"low":6.17,"open":6.26,"volume":888350400},{"timestamp":1215610200,"date":"2008-07-09","index":6956,"close":6.22,"high":6.46,"low":6.22,"open":6.44,"volume":895776000},{"timestamp":1215696600,"date":"2008-07-10","index":6957,"close":6.31,"high":6.33,"low":6.12,"open":6.25,"volume":840688800},{"timestamp":1215783000,"date":"2008-07-11","index":6958,"close":6.16,"high":6.33,"low":6.11,"open":6.27,"volume":930011600},{"timestamp":1216042200,"date":"2008-07-14","index":6959,"close":6.21,"high":6.4,"low":6.18,"open":6.4,"volume":886054400},{"timestamp":1216128600,"date":"2008-07-15","index":6960,"close":6.06,"high":6.2,"low":5.94,"open":6.16,"volume":1040043200},{"timestamp":1216215000,"date":"2008-07-16","index":6961,"close":6.17,"high":6.18,"low":6.02,"open":6.08,"volume":747790400},{"timestamp":1216301400,"date":"2008-07-17","index":6962,"close":6.14,"high":6.25,"low":6.12,"open":6.22,"volume":757526000},{"timestamp":1216387800,"date":"2008-07-18","index":6963,"close":5.9,"high":6.06,"low":5.89,"open":6.02,"volume":868414400},{"timestamp":1216647000,"date":"2008-07-21","index":6964,"close":5.94,"high":5.98,"low":5.75,"open":5.96,"volume":1360469600}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":6965,"close":5.79,"high":5.81,"low":5.23,"open":5.32,"volume":1879592400},{"timestamp":1216819800,"date":"2008-07-23","index":6966,"close":5.94,"high":6.01,"low":5.77,"open":5.89,"volume":1061768400},{"timestamp":1216906200,"date":"2008-07-24","index":6967,"close":5.68,"high":5.9,"low":5.66,"open":5.87,"volume":839619200},{"timestamp":1216992600,"date":"2008-07-25","index":6968,"close":5.79,"high":5.82,"low":5.67,"open":5.73,"volume":633637200},{"timestamp":1217251800,"date":"2008-07-28","index":6969,"close":5.51,"high":5.8,"low":5.5,"open":5.8,"volume":780712800},{"timestamp":1217338200,"date":"2008-07-29","index":6970,"close":5.61,"high":5.69,"low":5.49,"open":5.55,"volume":684070800},{"timestamp":1217424600,"date":"2008-07-30","index":6971,"close":5.71,"high":5.73,"low":5.57,"open":5.64,"volume":725183200},{"timestamp":1217511000,"date":"2008-07-31","index":6972,"close":5.68,"high":5.79,"low":5.61,"open":5.63,"volume":637498400},{"timestamp":1217597400,"date":"2008-08-01","index":6973,"close":5.59,"high":5.71,"low":5.56,"open":5.71,"volume":544639200},{"timestamp":1217856600,"date":"2008-08-04","index":6974,"close":5.47,"high":5.64,"low":5.46,"open":5.59,"volume":592527600},{"timestamp":1217943000,"date":"2008-08-05","index":6975,"close":5.74,"high":5.74,"low":5.53,"open":5.55,"volume":688371600}]},{"date":"2008-04-23","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":6893,"close":5.41,"high":5.5,"low":5.37,"open":5.48,"volume":873398400},{"timestamp":1207834200,"date":"2008-04-10","index":6894,"close":5.52,"high":5.55,"low":5.38,"open":5.4,"volume":955763200},{"timestamp":1207920600,"date":"2008-04-11","index":6895,"close":5.26,"high":5.47,"low":5.23,"open":5.45,"volume":1210076000},{"timestamp":1208179800,"date":"2008-04-14","index":6896,"close":5.28,"high":5.33,"low":5.16,"open":5.24,"volume":845087600},{"timestamp":1208266200,"date":"2008-04-15","index":6897,"close":5.3,"high":5.35,"low":5.2,"open":5.34,"volume":698037200},{"timestamp":1208352600,"date":"2008-04-16","index":6898,"close":5.49,"high":5.5,"low":5.38,"open":5.42,"volume":795774000},{"timestamp":1208439000,"date":"2008-04-17","index":6899,"close":5.52,"high":5.57,"low":5.48,"open":5.51,"volume":704267200},{"timestamp":1208525400,"date":"2008-04-18","index":6900,"close":5.75,"high":5.8,"low":5.66,"open":5.68,"volume":1026765600},{"timestamp":1208784600,"date":"2008-04-21","index":6901,"close":6.01,"high":6.02,"low":5.78,"open":5.79,"volume":1039152800},{"timestamp":1208871000,"date":"2008-04-22","index":6902,"close":5.72,"high":6,"low":5.65,"open":5.98,"volume":1439572400},{"timestamp":1208957400,"date":"2008-04-23","index":6903,"close":5.82,"high":5.89,"low":5.75,"open":5.86,"volume":1504190800}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":6904,"close":6.03,"high":6.07,"low":5.69,"open":5.91,"volume":1696066400},{"timestamp":1209130200,"date":"2008-04-25","index":6905,"close":6.06,"high":6.11,"low":5.94,"open":6.1,"volume":992474000},{"timestamp":1209389400,"date":"2008-04-28","index":6906,"close":6.15,"high":6.21,"low":6.04,"open":6.06,"volume":787214400},{"timestamp":1209475800,"date":"2008-04-29","index":6907,"close":6.25,"high":6.27,"low":6.08,"open":6.11,"volume":923476400},{"timestamp":1209562200,"date":"2008-04-30","index":6908,"close":6.21,"high":6.43,"low":6.18,"open":6.29,"volume":1139524400},{"timestamp":1209648600,"date":"2008-05-01","index":6909,"close":6.43,"high":6.43,"low":6.24,"open":6.25,"volume":903576800},{"timestamp":1209735000,"date":"2008-05-02","index":6910,"close":6.46,"high":6.5,"low":6.38,"open":6.44,"volume":1006082000},{"timestamp":1209994200,"date":"2008-05-05","index":6911,"close":6.6,"high":6.62,"low":6.47,"open":6.5,"volume":854557200},{"timestamp":1210080600,"date":"2008-05-06","index":6912,"close":6.67,"high":6.68,"low":6.51,"open":6.59,"volume":918870400},{"timestamp":1210167000,"date":"2008-05-07","index":6913,"close":6.52,"high":6.72,"low":6.45,"open":6.64,"volume":1157133600},{"timestamp":1210253400,"date":"2008-05-08","index":6914,"close":6.61,"high":6.66,"low":6.54,"open":6.56,"volume":899085600}]},{"date":"2008-01-22","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":6829,"close":6.34,"high":6.56,"low":6.08,"open":6.47,"volume":2072193200},{"timestamp":1199802600,"date":"2008-01-08","index":6830,"close":6.12,"high":6.52,"low":6.1,"open":6.43,"volume":1523816000},{"timestamp":1199889000,"date":"2008-01-09","index":6831,"close":6.41,"high":6.41,"low":6.01,"open":6.12,"volume":1813882000},{"timestamp":1199975400,"date":"2008-01-10","index":6832,"close":6.36,"high":6.46,"low":6.26,"open":6.34,"volume":1482975200},{"timestamp":1200061800,"date":"2008-01-11","index":6833,"close":6.17,"high":6.35,"low":6.07,"open":6.29,"volume":1232285600},{"timestamp":1200321000,"date":"2008-01-14","index":6834,"close":6.39,"high":6.41,"low":6.26,"open":6.34,"volume":1100450400},{"timestamp":1200407400,"date":"2008-01-15","index":6835,"close":6.04,"high":6.4,"low":5.88,"open":6.35,"volume":2343278000},{"timestamp":1200493800,"date":"2008-01-16","index":6836,"close":5.7,"high":6.04,"low":5.6,"open":5.9,"volume":2213845200},{"timestamp":1200580200,"date":"2008-01-17","index":6837,"close":5.75,"high":5.91,"low":5.66,"open":5.77,"volume":1757859600},{"timestamp":1200666600,"date":"2008-01-18","index":6838,"close":5.76,"high":5.92,"low":5.7,"open":5.78,"volume":1724343600},{"timestamp":1201012200,"date":"2008-01-22","index":6839,"close":5.56,"high":5.71,"low":5.21,"open":5.29,"volume":2434754000}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":6840,"close":4.97,"high":5,"low":4.51,"open":4.86,"volume":3372969600},{"timestamp":1201185000,"date":"2008-01-24","index":6841,"close":4.84,"high":5.03,"low":4.71,"open":5,"volume":2005866800},{"timestamp":1201271400,"date":"2008-01-25","index":6842,"close":4.64,"high":4.97,"low":4.63,"open":4.96,"volume":1554739200},{"timestamp":1201530600,"date":"2008-01-28","index":6843,"close":4.64,"high":4.76,"low":4.52,"open":4.58,"volume":1474844000},{"timestamp":1201617000,"date":"2008-01-29","index":6844,"close":4.7,"high":4.74,"low":4.61,"open":4.68,"volume":1099982800},{"timestamp":1201703400,"date":"2008-01-30","index":6845,"close":4.72,"high":4.84,"low":4.64,"open":4.69,"volume":1243051600},{"timestamp":1201789800,"date":"2008-01-31","index":6846,"close":4.83,"high":4.88,"low":4.62,"open":4.62,"volume":1345674400},{"timestamp":1201876200,"date":"2008-02-01","index":6847,"close":4.78,"high":4.88,"low":4.72,"open":4.87,"volume":1010744000},{"timestamp":1202135400,"date":"2008-02-04","index":6848,"close":4.7,"high":4.85,"low":4.69,"open":4.79,"volume":899234000},{"timestamp":1202221800,"date":"2008-02-05","index":6849,"close":4.62,"high":4.79,"low":4.6,"open":4.66,"volume":1141042000},{"timestamp":1202308200,"date":"2008-02-06","index":6850,"close":4.36,"high":4.71,"low":4.35,"open":4.67,"volume":1573272400}]},{"date":"2007-10-22","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":6767,"close":6,"high":6,"low":5.82,"open":5.84,"volume":835928800},{"timestamp":1191936600,"date":"2007-10-09","index":6768,"close":5.99,"high":6.11,"low":5.95,"open":6.08,"volume":1104286400},{"timestamp":1192023000,"date":"2007-10-10","index":6769,"close":5.96,"high":6,"low":5.91,"open":5.98,"volume":667590000},{"timestamp":1192109400,"date":"2007-10-11","index":6770,"close":5.79,"high":6.14,"low":5.47,"open":6.05,"volume":1643992000},{"timestamp":1192195800,"date":"2007-10-12","index":6771,"close":5.97,"high":5.97,"low":5.78,"open":5.82,"volume":988176000},{"timestamp":1192455000,"date":"2007-10-15","index":6772,"close":5.96,"high":6.06,"low":5.84,"open":6,"volume":1077930000},{"timestamp":1192541400,"date":"2007-10-16","index":6773,"close":6.06,"high":6.08,"low":5.9,"open":5.91,"volume":1067830400},{"timestamp":1192627800,"date":"2007-10-17","index":6774,"close":6.17,"high":6.18,"low":6.04,"open":6.17,"volume":1127613200},{"timestamp":1192714200,"date":"2007-10-18","index":6775,"close":6.2,"high":6.22,"low":6.11,"open":6.13,"volume":823676000},{"timestamp":1192800600,"date":"2007-10-19","index":6776,"close":6.09,"high":6.24,"low":6.07,"open":6.22,"volume":1291780000},{"timestamp":1193059800,"date":"2007-10-22","index":6777,"close":6.23,"high":6.25,"low":6.07,"open":6.08,"volume":1649499600}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":6778,"close":6.65,"high":6.74,"low":6.53,"open":6.73,"volume":1795164000},{"timestamp":1193232600,"date":"2007-10-24","index":6779,"close":6.64,"high":6.69,"low":6.4,"open":6.64,"volume":1288481600},{"timestamp":1193319000,"date":"2007-10-25","index":6780,"close":6.53,"high":6.64,"low":6.49,"open":6.6,"volume":973602000},{"timestamp":1193405400,"date":"2007-10-26","index":6781,"close":6.6,"high":6.62,"low":6.53,"open":6.62,"volume":706876800},{"timestamp":1193664600,"date":"2007-10-29","index":6782,"close":6.61,"high":6.66,"low":6.6,"open":6.62,"volume":540554000},{"timestamp":1193751000,"date":"2007-10-30","index":6783,"close":6.68,"high":6.76,"low":6.6,"open":6.65,"volume":939414000},{"timestamp":1193837400,"date":"2007-10-31","index":6784,"close":6.78,"high":6.79,"low":6.61,"open":6.7,"volume":833310800},{"timestamp":1193923800,"date":"2007-11-01","index":6785,"close":6.69,"high":6.79,"low":6.43,"open":6.74,"volume":805036400},{"timestamp":1194010200,"date":"2007-11-02","index":6786,"close":6.71,"high":6.77,"low":6.55,"open":6.76,"volume":1002114400},{"timestamp":1194273000,"date":"2007-11-05","index":6787,"close":6.65,"high":6.75,"low":6.58,"open":6.62,"volume":804176800},{"timestamp":1194359400,"date":"2007-11-06","index":6788,"close":6.85,"high":6.86,"low":6.62,"open":6.68,"volume":954727200}]},{"date":"2007-07-25","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":6705,"close":4.73,"high":4.78,"low":4.69,"open":4.72,"volume":821772000},{"timestamp":1184247000,"date":"2007-07-12","index":6706,"close":4.79,"high":4.79,"low":4.73,"open":4.78,"volume":704608800},{"timestamp":1184333400,"date":"2007-07-13","index":6707,"close":4.92,"high":4.92,"low":4.8,"open":4.82,"volume":907606000},{"timestamp":1184592600,"date":"2007-07-16","index":6708,"close":4.93,"high":5,"low":4.91,"open":4.94,"volume":936112800},{"timestamp":1184679000,"date":"2007-07-17","index":6709,"close":4.96,"high":4.99,"low":4.91,"open":4.94,"volume":709959600},{"timestamp":1184765400,"date":"2007-07-18","index":6710,"close":4.93,"high":4.94,"low":4.86,"open":4.94,"volume":756856800},{"timestamp":1184851800,"date":"2007-07-19","index":6711,"close":5,"high":5.03,"low":4.99,"open":5.01,"volume":732891600},{"timestamp":1184938200,"date":"2007-07-20","index":6712,"close":5.13,"high":5.15,"low":5,"open":5.06,"volume":1167773600},{"timestamp":1185197400,"date":"2007-07-23","index":6713,"close":5.13,"high":5.19,"low":5.03,"open":5.12,"volume":1036490000},{"timestamp":1185283800,"date":"2007-07-24","index":6714,"close":4.82,"high":5.04,"low":4.79,"open":4.96,"volume":1795292800},{"timestamp":1185370200,"date":"2007-07-25","index":6715,"close":4.9,"high":4.94,"low":4.82,"open":4.91,"volume":1496182800}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":6716,"close":5.21,"high":5.3,"low":4.89,"open":5.21,"volume":2186629200},{"timestamp":1185543000,"date":"2007-07-27","index":6717,"close":5.14,"high":5.32,"low":5.14,"open":5.22,"volume":1161098400},{"timestamp":1185802200,"date":"2007-07-30","index":6718,"close":5.05,"high":5.19,"low":4.98,"open":5.15,"volume":1106988400},{"timestamp":1185888600,"date":"2007-07-31","index":6719,"close":4.71,"high":5.12,"low":4.7,"open":5.11,"volume":1762392800},{"timestamp":1185975000,"date":"2007-08-01","index":6720,"close":4.82,"high":4.84,"low":4.56,"open":4.77,"volume":1750156800},{"timestamp":1186061400,"date":"2007-08-02","index":6721,"close":4.87,"high":4.89,"low":4.79,"open":4.88,"volume":852644800},{"timestamp":1186147800,"date":"2007-08-03","index":6722,"close":4.71,"high":4.86,"low":4.7,"open":4.83,"volume":679187600},{"timestamp":1186407000,"date":"2007-08-06","index":6723,"close":4.83,"high":4.83,"low":4.58,"open":4.75,"volume":925170400},{"timestamp":1186493400,"date":"2007-08-07","index":6724,"close":4.82,"high":4.9,"low":4.74,"open":4.82,"volume":949936400},{"timestamp":1186579800,"date":"2007-08-08","index":6725,"close":4.79,"high":4.89,"low":4.71,"open":4.88,"volume":808096800},{"timestamp":1186666200,"date":"2007-08-09","index":6726,"close":4.51,"high":4.75,"low":4.47,"open":4.68,"volume":1125395600}]},{"date":"2007-04-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1176298200,"date":"2007-04-11","index":6642,"close":3.31,"high":3.36,"low":3.3,"open":3.35,"volume":549018400},{"timestamp":1176384600,"date":"2007-04-12","index":6643,"close":3.29,"high":3.3,"low":3.24,"open":3.29,"volume":656675600},{"timestamp":1176471000,"date":"2007-04-13","index":6644,"close":3.22,"high":3.26,"low":3.22,"open":3.25,"volume":719941600},{"timestamp":1176730200,"date":"2007-04-16","index":6645,"close":3.27,"high":3.27,"low":3.22,"open":3.23,"volume":609033600},{"timestamp":1176816600,"date":"2007-04-17","index":6646,"close":3.23,"high":3.3,"low":3.2,"open":3.29,"volume":751920400},{"timestamp":1176903000,"date":"2007-04-18","index":6647,"close":3.23,"high":3.24,"low":3.2,"open":3.22,"volume":464044000},{"timestamp":1176989400,"date":"2007-04-19","index":6648,"close":3.22,"high":3.26,"low":3.21,"open":3.22,"volume":425913600},{"timestamp":1177075800,"date":"2007-04-20","index":6649,"close":3.25,"high":3.26,"low":3.23,"open":3.25,"volume":522779600},{"timestamp":1177335000,"date":"2007-04-23","index":6650,"close":3.34,"high":3.35,"low":3.27,"open":3.27,"volume":780290000},{"timestamp":1177421400,"date":"2007-04-24","index":6651,"close":3.33,"high":3.44,"low":3.26,"open":3.36,"volume":1055252800},{"timestamp":1177507800,"date":"2007-04-25","index":6652,"close":3.41,"high":3.41,"low":3.35,"open":3.37,"volume":1187144000}],"post":[{"timestamp":1177594200,"date":"2007-04-26","index":6653,"close":3.53,"high":3.66,"low":3.51,"open":3.63,"volume":1737778000},{"timestamp":1177680600,"date":"2007-04-27","index":6654,"close":3.57,"high":3.57,"low":3.49,"open":3.51,"volume":699403600},{"timestamp":1177939800,"date":"2007-04-30","index":6655,"close":3.56,"high":3.61,"low":3.56,"open":3.57,"volume":616509600},{"timestamp":1178026200,"date":"2007-05-01","index":6656,"close":3.55,"high":3.58,"low":3.52,"open":3.56,"volume":532523600},{"timestamp":1178112600,"date":"2007-05-02","index":6657,"close":3.59,"high":3.59,"low":3.55,"open":3.56,"volume":505145200},{"timestamp":1178199000,"date":"2007-05-03","index":6658,"close":3.59,"high":3.62,"low":3.57,"open":3.6,"volume":576077600},{"timestamp":1178285400,"date":"2007-05-04","index":6659,"close":3.6,"high":3.63,"low":3.59,"open":3.6,"volume":381987200},{"timestamp":1178544600,"date":"2007-05-07","index":6660,"close":3.71,"high":3.73,"low":3.61,"open":3.61,"volume":861557200},{"timestamp":1178631000,"date":"2007-05-08","index":6661,"close":3.75,"high":3.76,"low":3.69,"open":3.7,"volume":783997200},{"timestamp":1178717400,"date":"2007-05-09","index":6662,"close":3.82,"high":3.82,"low":3.75,"open":3.75,"volume":717757600},{"timestamp":1178803800,"date":"2007-05-10","index":6663,"close":3.83,"high":3.89,"low":3.78,"open":3.81,"volume":1197257600}]},{"date":"2007-01-17","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1167402600,"date":"2006-12-29","index":6574,"close":3.03,"high":3.05,"low":2.98,"open":3,"volume":1076429200},{"timestamp":1167834600,"date":"2007-01-03","index":6575,"close":2.99,"high":3.09,"low":2.92,"open":3.08,"volume":1238319600},{"timestamp":1167921000,"date":"2007-01-04","index":6576,"close":3.06,"high":3.07,"low":2.99,"open":3,"volume":847260400},{"timestamp":1168007400,"date":"2007-01-05","index":6577,"close":3.04,"high":3.08,"low":3.01,"open":3.06,"volume":834741600},{"timestamp":1168266600,"date":"2007-01-08","index":6578,"close":3.05,"high":3.09,"low":3.05,"open":3.07,"volume":797106800},{"timestamp":1168353000,"date":"2007-01-09","index":6579,"close":3.31,"high":3.32,"low":3.04,"open":3.09,"volume":3349298400},{"timestamp":1168439400,"date":"2007-01-10","index":6580,"close":3.46,"high":3.49,"low":3.34,"open":3.38,"volume":2952880000},{"timestamp":1168525800,"date":"2007-01-11","index":6581,"close":3.42,"high":3.46,"low":3.4,"open":3.43,"volume":1440252800},{"timestamp":1168612200,"date":"2007-01-12","index":6582,"close":3.38,"high":3.39,"low":3.33,"open":3.38,"volume":1312690400},{"timestamp":1168957800,"date":"2007-01-16","index":6583,"close":3.47,"high":3.47,"low":3.41,"open":3.42,"volume":1244076400},{"timestamp":1169044200,"date":"2007-01-17","index":6584,"close":3.39,"high":3.49,"low":3.39,"open":3.48,"volume":1646260000}],"post":[{"timestamp":1169130600,"date":"2007-01-18","index":6585,"close":3.18,"high":3.29,"low":3.18,"open":3.29,"volume":2364605600},{"timestamp":1169217000,"date":"2007-01-19","index":6586,"close":3.16,"high":3.2,"low":3.15,"open":3.17,"volume":1364473600},{"timestamp":1169476200,"date":"2007-01-22","index":6587,"close":3.1,"high":3.18,"low":3.06,"open":3.18,"volume":1454026000},{"timestamp":1169562600,"date":"2007-01-23","index":6588,"close":3.06,"high":3.13,"low":3.05,"open":3.06,"volume":1207424400},{"timestamp":1169649000,"date":"2007-01-24","index":6589,"close":3.1,"high":3.11,"low":3.07,"open":3.1,"volume":927813600},{"timestamp":1169735400,"date":"2007-01-25","index":6590,"close":3.08,"high":3.16,"low":3.07,"open":3.11,"volume":905973600},{"timestamp":1169821800,"date":"2007-01-26","index":6591,"close":3.05,"high":3.12,"low":3.04,"open":3.11,"volume":986874000},{"timestamp":1170081000,"date":"2007-01-29","index":6592,"close":3.07,"high":3.09,"low":3.05,"open":3.08,"volume":901664400},{"timestamp":1170167400,"date":"2007-01-30","index":6593,"close":3.06,"high":3.09,"low":3.04,"open":3.09,"volume":577970400},{"timestamp":1170253800,"date":"2007-01-31","index":6594,"close":3.06,"high":3.07,"low":3.01,"open":3.03,"volume":856069200},{"timestamp":1170340200,"date":"2007-02-01","index":6595,"close":3.03,"high":3.08,"low":3.03,"open":3.08,"volume":664342000}]},{"date":"2006-10-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":6514,"close":2.69,"high":2.69,"low":2.61,"open":2.65,"volume":829082800},{"timestamp":1160055000,"date":"2006-10-05","index":6515,"close":2.67,"high":2.72,"low":2.65,"open":2.66,"volume":683883200},{"timestamp":1160141400,"date":"2006-10-06","index":6516,"close":2.65,"high":2.68,"low":2.64,"open":2.66,"volume":466958800},{"timestamp":1160400600,"date":"2006-10-09","index":6517,"close":2.67,"high":2.68,"low":2.63,"open":2.64,"volume":438222400},{"timestamp":1160487000,"date":"2006-10-10","index":6518,"close":2.64,"high":2.66,"low":2.61,"open":2.66,"volume":531588400},{"timestamp":1160573400,"date":"2006-10-11","index":6519,"close":2.62,"high":2.64,"low":2.59,"open":2.62,"volume":571855200},{"timestamp":1160659800,"date":"2006-10-12","index":6520,"close":2.69,"high":2.69,"low":2.63,"open":2.63,"volume":592855200},{"timestamp":1160746200,"date":"2006-10-13","index":6521,"close":2.68,"high":2.75,"low":2.67,"open":2.7,"volume":684196800},{"timestamp":1161005400,"date":"2006-10-16","index":6522,"close":2.69,"high":2.71,"low":2.67,"open":2.69,"volume":508692800},{"timestamp":1161091800,"date":"2006-10-17","index":6523,"close":2.65,"high":2.69,"low":2.64,"open":2.68,"volume":480925200},{"timestamp":1161178200,"date":"2006-10-18","index":6524,"close":2.66,"high":2.69,"low":2.64,"open":2.67,"volume":1133907600}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":6525,"close":2.82,"high":2.86,"low":2.79,"open":2.83,"volume":1512977200},{"timestamp":1161351000,"date":"2006-10-20","index":6526,"close":2.86,"high":2.86,"low":2.81,"open":2.82,"volume":639413600},{"timestamp":1161610200,"date":"2006-10-23","index":6527,"close":2.91,"high":2.92,"low":2.85,"open":2.86,"volume":832507200},{"timestamp":1161696600,"date":"2006-10-24","index":6528,"close":2.89,"high":2.92,"low":2.86,"open":2.9,"volume":463212400},{"timestamp":1161783000,"date":"2006-10-25","index":6529,"close":2.92,"high":2.93,"low":2.89,"open":2.91,"volume":485214800},{"timestamp":1161869400,"date":"2006-10-26","index":6530,"close":2.94,"high":2.95,"low":2.9,"open":2.92,"volume":432756800},{"timestamp":1161955800,"date":"2006-10-27","index":6531,"close":2.87,"high":2.94,"low":2.86,"open":2.92,"volume":594966400},{"timestamp":1162218600,"date":"2006-10-30","index":6532,"close":2.87,"high":2.89,"low":2.84,"open":2.86,"volume":499917600},{"timestamp":1162305000,"date":"2006-10-31","index":6533,"close":2.9,"high":2.92,"low":2.87,"open":2.91,"volume":501474400},{"timestamp":1162391400,"date":"2006-11-01","index":6534,"close":2.83,"high":2.91,"low":2.8,"open":2.9,"volume":611192400},{"timestamp":1162477800,"date":"2006-11-02","index":6535,"close":2.82,"high":2.83,"low":2.8,"open":2.82,"volume":465483200}]},{"date":"2006-07-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6450,"close":2.04,"high":2.06,"low":2.02,"open":2.04,"volume":518240800},{"timestamp":1152192600,"date":"2006-07-06","index":6451,"close":1.99,"high":2.05,"low":1.99,"open":2.04,"volume":633208800},{"timestamp":1152279000,"date":"2006-07-07","index":6452,"close":1.98,"high":2.02,"low":1.95,"open":1.98,"volume":799360800},{"timestamp":1152538200,"date":"2006-07-10","index":6453,"close":1.96,"high":2.02,"low":1.95,"open":1.99,"volume":529345600},{"timestamp":1152624600,"date":"2006-07-11","index":6454,"close":1.99,"high":2,"low":1.95,"open":1.97,"volume":825022800},{"timestamp":1152711000,"date":"2006-07-12","index":6455,"close":1.89,"high":1.97,"low":1.89,"open":1.97,"volume":927329200},{"timestamp":1152797400,"date":"2006-07-13","index":6456,"close":1.87,"high":1.93,"low":1.84,"open":1.86,"volume":1249906000},{"timestamp":1152883800,"date":"2006-07-14","index":6457,"close":1.81,"high":1.89,"low":1.79,"open":1.88,"volume":993036800},{"timestamp":1153143000,"date":"2006-07-17","index":6458,"close":1.87,"high":1.9,"low":1.84,"open":1.85,"volume":1024542400},{"timestamp":1153229400,"date":"2006-07-18","index":6459,"close":1.89,"high":1.92,"low":1.85,"open":1.9,"volume":1000448400},{"timestamp":1153315800,"date":"2006-07-19","index":6460,"close":1.93,"high":1.97,"low":1.87,"open":1.89,"volume":1390743200}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6461,"close":2.16,"high":2.2,"low":2.13,"open":2.18,"volume":1972146400},{"timestamp":1153488600,"date":"2006-07-21","index":6462,"close":2.17,"high":2.18,"low":2.13,"open":2.14,"volume":891892400},{"timestamp":1153747800,"date":"2006-07-24","index":6463,"close":2.19,"high":2.22,"low":2.16,"open":2.19,"volume":722856400},{"timestamp":1153834200,"date":"2006-07-25","index":6464,"close":2.21,"high":2.22,"low":2.17,"open":2.21,"volume":589069600},{"timestamp":1153920600,"date":"2006-07-26","index":6465,"close":2.28,"high":2.31,"low":2.2,"open":2.21,"volume":898427600},{"timestamp":1154007000,"date":"2006-07-27","index":6466,"close":2.26,"high":2.32,"low":2.24,"open":2.3,"volume":735044800},{"timestamp":1154093400,"date":"2006-07-28","index":6467,"close":2.34,"high":2.35,"low":2.27,"open":2.28,"volume":691507600},{"timestamp":1154352600,"date":"2006-07-31","index":6468,"close":2.43,"high":2.45,"low":2.37,"open":2.39,"volume":892841600},{"timestamp":1154439000,"date":"2006-08-01","index":6469,"close":2.4,"high":2.43,"low":2.36,"open":2.4,"volume":711765600},{"timestamp":1154525400,"date":"2006-08-02","index":6470,"close":2.43,"high":2.45,"low":2.41,"open":2.42,"volume":550768400},{"timestamp":1154611800,"date":"2006-08-03","index":6471,"close":2.49,"high":2.5,"low":2.42,"open":2.43,"volume":841044400}]},{"date":"2006-04-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":6387,"close":2.18,"high":2.22,"low":2.18,"open":2.22,"volume":931924000},{"timestamp":1144243800,"date":"2006-04-05","index":6388,"close":2.4,"high":2.4,"low":2.29,"open":2.31,"volume":2233408800},{"timestamp":1144330200,"date":"2006-04-06","index":6389,"close":2.54,"high":2.57,"low":2.44,"open":2.44,"volume":2663768800},{"timestamp":1144416600,"date":"2006-04-07","index":6390,"close":2.49,"high":2.54,"low":2.45,"open":2.53,"volume":1545238800},{"timestamp":1144675800,"date":"2006-04-10","index":6391,"close":2.45,"high":2.53,"low":2.44,"open":2.51,"volume":903515200},{"timestamp":1144762200,"date":"2006-04-11","index":6392,"close":2.43,"high":2.47,"low":2.4,"open":2.46,"volume":939316000},{"timestamp":1144848600,"date":"2006-04-12","index":6393,"close":2.38,"high":2.43,"low":2.37,"open":2.43,"volume":739894400},{"timestamp":1144935000,"date":"2006-04-13","index":6394,"close":2.37,"high":2.41,"low":2.35,"open":2.37,"volume":734678000},{"timestamp":1145280600,"date":"2006-04-17","index":6395,"close":2.31,"high":2.39,"low":2.3,"open":2.38,"volume":721938000},{"timestamp":1145367000,"date":"2006-04-18","index":6396,"close":2.37,"high":2.37,"low":2.31,"open":2.32,"volume":794844400},{"timestamp":1145453400,"date":"2006-04-19","index":6397,"close":2.34,"high":2.39,"low":2.34,"open":2.39,"volume":1086033200}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":6398,"close":2.42,"high":2.5,"low":2.36,"open":2.48,"volume":1666982800},{"timestamp":1145626200,"date":"2006-04-21","index":6399,"close":2.39,"high":2.45,"low":2.37,"open":2.44,"volume":788986800},{"timestamp":1145885400,"date":"2006-04-24","index":6400,"close":2.35,"high":2.39,"low":2.34,"open":2.39,"volume":707028000},{"timestamp":1145971800,"date":"2006-04-25","index":6401,"close":2.36,"high":2.38,"low":2.34,"open":2.36,"volume":529062800},{"timestamp":1146058200,"date":"2006-04-26","index":6402,"close":2.43,"high":2.44,"low":2.37,"open":2.38,"volume":710886400},{"timestamp":1146144600,"date":"2006-04-27","index":6403,"close":2.48,"high":2.49,"low":2.41,"open":2.42,"volume":845947200},{"timestamp":1146231000,"date":"2006-04-28","index":6404,"close":2.51,"high":2.55,"low":2.47,"open":2.48,"volume":760037600},{"timestamp":1146490200,"date":"2006-05-01","index":6405,"close":2.49,"high":2.56,"low":2.47,"open":2.53,"volume":750380400},{"timestamp":1146576600,"date":"2006-05-02","index":6406,"close":2.56,"high":2.57,"low":2.5,"open":2.51,"volume":771663200},{"timestamp":1146663000,"date":"2006-05-03","index":6407,"close":2.54,"high":2.57,"low":2.51,"open":2.57,"volume":686991200},{"timestamp":1146749400,"date":"2006-05-04","index":6408,"close":2.54,"high":2.6,"low":2.52,"open":2.54,"volume":860420400}]},{"date":"2006-01-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":6324,"close":2.67,"high":2.67,"low":2.58,"open":2.59,"volume":807234400},{"timestamp":1136385000,"date":"2006-01-04","index":6325,"close":2.68,"high":2.71,"low":2.66,"open":2.68,"volume":619603600},{"timestamp":1136471400,"date":"2006-01-05","index":6326,"close":2.66,"high":2.67,"low":2.63,"open":2.67,"volume":449422400},{"timestamp":1136557800,"date":"2006-01-06","index":6327,"close":2.72,"high":2.74,"low":2.66,"open":2.69,"volume":704457600},{"timestamp":1136817000,"date":"2006-01-09","index":6328,"close":2.72,"high":2.76,"low":2.7,"open":2.74,"volume":675040800},{"timestamp":1136903400,"date":"2006-01-10","index":6329,"close":2.89,"high":2.92,"low":2.71,"open":2.72,"volume":2279869200},{"timestamp":1136989800,"date":"2006-01-11","index":6330,"close":3,"high":3.03,"low":2.95,"open":2.99,"volume":1493794400},{"timestamp":1137076200,"date":"2006-01-12","index":6331,"close":3.01,"high":3.09,"low":2.99,"open":3.03,"volume":1280809600},{"timestamp":1137162600,"date":"2006-01-13","index":6332,"close":3.06,"high":3.07,"low":3.02,"open":3.04,"volume":776305600},{"timestamp":1137508200,"date":"2006-01-17","index":6333,"close":3.03,"high":3.09,"low":3,"open":3.06,"volume":835623600},{"timestamp":1137594600,"date":"2006-01-18","index":6334,"close":2.95,"high":3,"low":2.92,"open":2.97,"volume":1200637200}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":6335,"close":2.82,"high":2.92,"low":2.81,"open":2.9,"volume":1695848000},{"timestamp":1137767400,"date":"2006-01-20","index":6336,"close":2.72,"high":2.86,"low":2.71,"open":2.83,"volume":1134758800},{"timestamp":1138026600,"date":"2006-01-23","index":6337,"close":2.77,"high":2.84,"low":2.71,"open":2.72,"volume":1059730000},{"timestamp":1138113000,"date":"2006-01-24","index":6338,"close":2.72,"high":2.84,"low":2.71,"open":2.81,"volume":1142254400},{"timestamp":1138199400,"date":"2006-01-25","index":6339,"close":2.65,"high":2.77,"low":2.62,"open":2.76,"volume":1275786400},{"timestamp":1138285800,"date":"2006-01-26","index":6340,"close":2.58,"high":2.69,"low":2.57,"open":2.66,"volume":1181387200},{"timestamp":1138372200,"date":"2006-01-27","index":6341,"close":2.57,"high":2.63,"low":2.54,"open":2.61,"volume":953864800},{"timestamp":1138631400,"date":"2006-01-30","index":6342,"close":2.68,"high":2.74,"low":2.53,"open":2.54,"volume":1398401200},{"timestamp":1138717800,"date":"2006-01-31","index":6343,"close":2.7,"high":2.73,"low":2.63,"open":2.7,"volume":913542000},{"timestamp":1138804200,"date":"2006-02-01","index":6344,"close":2.69,"high":2.73,"low":2.67,"open":2.68,"volume":521186400},{"timestamp":1138890600,"date":"2006-02-02","index":6345,"close":2.58,"high":2.69,"low":2.57,"open":2.68,"volume":707322000}]},{"date":"2005-10-11","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":6257,"close":1.91,"high":1.94,"low":1.91,"open":1.93,"volume":341703600},{"timestamp":1127914200,"date":"2005-09-28","index":6258,"close":1.82,"high":1.9,"low":1.81,"open":1.9,"volume":1125544000},{"timestamp":1128000600,"date":"2005-09-29","index":6259,"close":1.87,"high":1.88,"low":1.81,"open":1.83,"volume":636846000},{"timestamp":1128087000,"date":"2005-09-30","index":6260,"close":1.91,"high":1.92,"low":1.85,"open":1.87,"volume":531633200},{"timestamp":1128346200,"date":"2005-10-03","index":6261,"close":1.94,"high":1.95,"low":1.92,"open":1.93,"volume":507553200},{"timestamp":1128432600,"date":"2005-10-04","index":6262,"close":1.92,"high":1.98,"low":1.92,"open":1.96,"volume":539459200},{"timestamp":1128519000,"date":"2005-10-05","index":6263,"close":1.88,"high":1.94,"low":1.88,"open":1.94,"volume":610769600},{"timestamp":1128605400,"date":"2005-10-06","index":6264,"close":1.85,"high":1.91,"low":1.82,"open":1.9,"volume":757537200},{"timestamp":1128691800,"date":"2005-10-07","index":6265,"close":1.83,"high":1.85,"low":1.81,"open":1.85,"volume":677882800},{"timestamp":1128951000,"date":"2005-10-10","index":6266,"close":1.8,"high":1.85,"low":1.8,"open":1.85,"volume":507505600},{"timestamp":1129037400,"date":"2005-10-11","index":6267,"close":1.84,"high":1.85,"low":1.8,"open":1.83,"volume":1225884800}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":6268,"close":1.76,"high":1.8,"low":1.71,"open":1.74,"volume":2697486400},{"timestamp":1129210200,"date":"2005-10-13","index":6269,"close":1.92,"high":1.93,"low":1.76,"open":1.77,"volume":1865575600},{"timestamp":1129296600,"date":"2005-10-14","index":6270,"close":1.93,"high":1.94,"low":1.89,"open":1.93,"volume":1035552000},{"timestamp":1129555800,"date":"2005-10-17","index":6271,"close":1.91,"high":1.94,"low":1.88,"open":1.93,"volume":616834400},{"timestamp":1129642200,"date":"2005-10-18","index":6272,"close":1.86,"high":1.93,"low":1.86,"open":1.9,"volume":609588000},{"timestamp":1129728600,"date":"2005-10-19","index":6273,"close":1.96,"high":1.96,"low":1.83,"open":1.86,"volume":1008683200},{"timestamp":1129815000,"date":"2005-10-20","index":6274,"close":2.01,"high":2.02,"low":1.94,"open":1.95,"volume":1357762000},{"timestamp":1129901400,"date":"2005-10-21","index":6275,"close":1.99,"high":2.04,"low":1.98,"open":2.03,"volume":796726000},{"timestamp":1130160600,"date":"2005-10-24","index":6276,"close":2.03,"high":2.03,"low":1.97,"open":1.97,"volume":609753200},{"timestamp":1130247000,"date":"2005-10-25","index":6277,"close":2,"high":2.03,"low":1.99,"open":2.01,"volume":465127600},{"timestamp":1130333400,"date":"2005-10-26","index":6278,"close":2.04,"high":2.06,"low":2,"open":2.01,"volume":631593200}]},{"date":"2005-07-13","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1119965400,"date":"2005-06-28","index":6194,"close":1.33,"high":1.34,"low":1.33,"open":1.34,"volume":350299600},{"timestamp":1120051800,"date":"2005-06-29","index":6195,"close":1.3,"high":1.33,"low":1.29,"open":1.33,"volume":448358400},{"timestamp":1120138200,"date":"2005-06-30","index":6196,"close":1.31,"high":1.33,"low":1.3,"open":1.31,"volume":418390000},{"timestamp":1120224600,"date":"2005-07-01","index":6197,"close":1.3,"high":1.32,"low":1.3,"open":1.32,"volume":250000800},{"timestamp":1120570200,"date":"2005-07-05","index":6198,"close":1.36,"high":1.36,"low":1.3,"open":1.31,"volume":454269200},{"timestamp":1120656600,"date":"2005-07-06","index":6199,"close":1.34,"high":1.36,"low":1.33,"open":1.35,"volume":394626400},{"timestamp":1120743000,"date":"2005-07-07","index":6200,"close":1.34,"high":1.35,"low":1.31,"open":1.31,"volume":383723200},{"timestamp":1120829400,"date":"2005-07-08","index":6201,"close":1.37,"high":1.37,"low":1.34,"open":1.35,"volume":290735200},{"timestamp":1121088600,"date":"2005-07-11","index":6202,"close":1.36,"high":1.38,"low":1.35,"open":1.37,"volume":388788400},{"timestamp":1121175000,"date":"2005-07-12","index":6203,"close":1.37,"high":1.37,"low":1.35,"open":1.37,"volume":387038400},{"timestamp":1121261400,"date":"2005-07-13","index":6204,"close":1.37,"high":1.38,"low":1.35,"open":1.37,"volume":684835200}],"post":[{"timestamp":1121347800,"date":"2005-07-14","index":6205,"close":1.46,"high":1.5,"low":1.44,"open":1.46,"volume":2096060400},{"timestamp":1121434200,"date":"2005-07-15","index":6206,"close":1.48,"high":1.48,"low":1.45,"open":1.46,"volume":687682800},{"timestamp":1121693400,"date":"2005-07-18","index":6207,"close":1.48,"high":1.5,"low":1.48,"open":1.48,"volume":586297600},{"timestamp":1121779800,"date":"2005-07-19","index":6208,"close":1.54,"high":1.54,"low":1.47,"open":1.48,"volume":671062000},{"timestamp":1121866200,"date":"2005-07-20","index":6209,"close":1.56,"high":1.56,"low":1.52,"open":1.53,"volume":453395600},{"timestamp":1121952600,"date":"2005-07-21","index":6210,"close":1.55,"high":1.57,"low":1.53,"open":1.56,"volume":404264000},{"timestamp":1122039000,"date":"2005-07-22","index":6211,"close":1.57,"high":1.57,"low":1.55,"open":1.55,"volume":301106400},{"timestamp":1122298200,"date":"2005-07-25","index":6212,"close":1.56,"high":1.58,"low":1.56,"open":1.57,"volume":294627200},{"timestamp":1122384600,"date":"2005-07-26","index":6213,"close":1.56,"high":1.58,"low":1.55,"open":1.57,"volume":268592800},{"timestamp":1122471000,"date":"2005-07-27","index":6214,"close":1.57,"high":1.57,"low":1.52,"open":1.57,"volume":283749200},{"timestamp":1122557400,"date":"2005-07-28","index":6215,"close":1.56,"high":1.57,"low":1.55,"open":1.57,"volume":251311200}]},{"date":"2005-04-13","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":6131,"close":1.53,"high":1.53,"low":1.49,"open":1.5,"volume":394959600},{"timestamp":1112279400,"date":"2005-03-31","index":6132,"close":1.49,"high":1.52,"low":1.49,"open":1.52,"volume":636134800},{"timestamp":1112365800,"date":"2005-04-01","index":6133,"close":1.46,"high":1.51,"low":1.45,"open":1.5,"volume":641284000},{"timestamp":1112621400,"date":"2005-04-04","index":6134,"close":1.47,"high":1.48,"low":1.43,"open":1.46,"volume":580014400},{"timestamp":1112707800,"date":"2005-04-05","index":6135,"close":1.5,"high":1.51,"low":1.47,"open":1.47,"volume":556239600},{"timestamp":1112794200,"date":"2005-04-06","index":6136,"close":1.51,"high":1.53,"low":1.51,"open":1.51,"volume":414825600},{"timestamp":1112880600,"date":"2005-04-07","index":6137,"close":1.56,"high":1.56,"low":1.51,"open":1.51,"volume":506987600},{"timestamp":1112967000,"date":"2005-04-08","index":6138,"close":1.56,"high":1.59,"low":1.55,"open":1.56,"volume":649950000},{"timestamp":1113226200,"date":"2005-04-11","index":6139,"close":1.5,"high":1.58,"low":1.5,"open":1.58,"volume":821662800},{"timestamp":1113312600,"date":"2005-04-12","index":6140,"close":1.52,"high":1.54,"low":1.5,"open":1.52,"volume":981061200},{"timestamp":1113399000,"date":"2005-04-13","index":6141,"close":1.47,"high":1.54,"low":1.44,"open":1.53,"volume":1371946800}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":6142,"close":1.33,"high":1.41,"low":1.32,"open":1.39,"volume":2753192400},{"timestamp":1113571800,"date":"2005-04-15","index":6143,"close":1.26,"high":1.33,"low":1.26,"open":1.31,"volume":1728087200},{"timestamp":1113831000,"date":"2005-04-18","index":6144,"close":1.27,"high":1.3,"low":1.21,"open":1.25,"volume":1327177600},{"timestamp":1113917400,"date":"2005-04-19","index":6145,"close":1.32,"high":1.34,"low":1.28,"open":1.31,"volume":1081642800},{"timestamp":1114003800,"date":"2005-04-20","index":6146,"close":1.27,"high":1.35,"low":1.27,"open":1.35,"volume":945131600},{"timestamp":1114090200,"date":"2005-04-21","index":6147,"close":1.33,"high":1.33,"low":1.28,"open":1.3,"volume":759592400},{"timestamp":1114176600,"date":"2005-04-22","index":6148,"close":1.27,"high":1.32,"low":1.25,"open":1.32,"volume":839129200},{"timestamp":1114435800,"date":"2005-04-25","index":6149,"close":1.32,"high":1.32,"low":1.29,"open":1.3,"volume":746460400},{"timestamp":1114522200,"date":"2005-04-26","index":6150,"close":1.29,"high":1.34,"low":1.29,"open":1.31,"volume":810507600},{"timestamp":1114608600,"date":"2005-04-27","index":6151,"close":1.28,"high":1.3,"low":1.27,"open":1.28,"volume":613888800},{"timestamp":1114695000,"date":"2005-04-28","index":6152,"close":1.27,"high":1.3,"low":1.26,"open":1.3,"volume":575106000}]},{"date":"2005-01-12","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1104330600,"date":"2004-12-29","index":6069,"close":1.15,"high":1.16,"low":1.14,"open":1.14,"volume":449562400},{"timestamp":1104417000,"date":"2004-12-30","index":6070,"close":1.16,"high":1.16,"low":1.15,"open":1.16,"volume":345340800},{"timestamp":1104503400,"date":"2004-12-31","index":6071,"close":1.15,"high":1.16,"low":1.14,"open":1.16,"volume":278588800},{"timestamp":1104762600,"date":"2005-01-03","index":6072,"close":1.13,"high":1.16,"low":1.12,"open":1.16,"volume":691992000},{"timestamp":1104849000,"date":"2005-01-04","index":6073,"close":1.14,"high":1.17,"low":1.12,"open":1.14,"volume":1096810400},{"timestamp":1104935400,"date":"2005-01-05","index":6074,"close":1.15,"high":1.17,"low":1.14,"open":1.15,"volume":680433600},{"timestamp":1105021800,"date":"2005-01-06","index":6075,"close":1.15,"high":1.16,"low":1.13,"open":1.15,"volume":705555200},{"timestamp":1105108200,"date":"2005-01-07","index":6076,"close":1.24,"high":1.24,"low":1.16,"open":1.16,"volume":2227450400},{"timestamp":1105367400,"date":"2005-01-10","index":6077,"close":1.23,"high":1.26,"low":1.21,"open":1.25,"volume":1725309600},{"timestamp":1105453800,"date":"2005-01-11","index":6078,"close":1.15,"high":1.23,"low":1.15,"open":1.22,"volume":2611627200},{"timestamp":1105540200,"date":"2005-01-12","index":6079,"close":1.17,"high":1.18,"low":1.13,"open":1.17,"volume":1919702400}],"post":[{"timestamp":1105626600,"date":"2005-01-13","index":6080,"close":1.25,"high":1.33,"low":1.25,"open":1.32,"volume":3164716800},{"timestamp":1105713000,"date":"2005-01-14","index":6081,"close":1.25,"high":1.28,"low":1.24,"open":1.25,"volume":1770742400},{"timestamp":1106058600,"date":"2005-01-18","index":6082,"close":1.26,"high":1.26,"low":1.21,"open":1.25,"volume":1006460000},{"timestamp":1106145000,"date":"2005-01-19","index":6083,"close":1.25,"high":1.28,"low":1.25,"open":1.26,"volume":751895200},{"timestamp":1106231400,"date":"2005-01-20","index":6084,"close":1.26,"high":1.27,"low":1.24,"open":1.24,"volume":914922400},{"timestamp":1106317800,"date":"2005-01-21","index":6085,"close":1.26,"high":1.28,"low":1.25,"open":1.27,"volume":911332800},{"timestamp":1106577000,"date":"2005-01-24","index":6086,"close":1.26,"high":1.28,"low":1.26,"open":1.27,"volume":841629600},{"timestamp":1106663400,"date":"2005-01-25","index":6087,"close":1.29,"high":1.3,"low":1.27,"open":1.27,"volume":969231200},{"timestamp":1106749800,"date":"2005-01-26","index":6088,"close":1.29,"high":1.3,"low":1.27,"open":1.3,"volume":739496800},{"timestamp":1106836200,"date":"2005-01-27","index":6089,"close":1.3,"high":1.3,"low":1.28,"open":1.29,"volume":496227200},{"timestamp":1106922600,"date":"2005-01-28","index":6090,"close":1.32,"high":1.32,"low":1.29,"open":1.3,"volume":801612000}]},{"date":"2004-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-01-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-10-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2001-04-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-10-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":5007,"close":0.42,"high":0.42,"low":0.39,"open":0.4,"volume":1466024000},{"timestamp":970752600,"date":"2000-10-05","index":5008,"close":0.39,"high":0.44,"low":0.39,"open":0.42,"volume":873006400},{"timestamp":970839000,"date":"2000-10-06","index":5009,"close":0.4,"high":0.41,"low":0.38,"open":0.41,"volume":612656800},{"timestamp":971098200,"date":"2000-10-09","index":5010,"close":0.39,"high":0.41,"low":0.38,"open":0.4,"volume":597564800},{"timestamp":971184600,"date":"2000-10-10","index":5011,"close":0.37,"high":0.4,"low":0.37,"open":0.39,"volume":691101600},{"timestamp":971271000,"date":"2000-10-11","index":5012,"close":0.35,"high":0.38,"low":0.34,"open":0.36,"volume":1198422400},{"timestamp":971357400,"date":"2000-10-12","index":5013,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":1191064000},{"timestamp":971443800,"date":"2000-10-13","index":5014,"close":0.39,"high":0.4,"low":0.36,"open":0.36,"volume":1247752800},{"timestamp":971703000,"date":"2000-10-16","index":5015,"close":0.38,"high":0.42,"low":0.38,"open":0.4,"volume":820176000},{"timestamp":971789400,"date":"2000-10-17","index":5016,"close":0.36,"high":0.39,"low":0.35,"open":0.39,"volume":601720000},{"timestamp":971875800,"date":"2000-10-18","index":5017,"close":0.36,"high":0.38,"low":0.33,"open":0.35,"volume":834265600}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":5018,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":1506724800},{"timestamp":972048600,"date":"2000-10-20","index":5019,"close":0.35,"high":0.36,"low":0.34,"open":0.34,"volume":791263200},{"timestamp":972307800,"date":"2000-10-23","index":5020,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":551292000},{"timestamp":972394200,"date":"2000-10-24","index":5021,"close":0.34,"high":0.37,"low":0.34,"open":0.37,"volume":804451200},{"timestamp":972480600,"date":"2000-10-25","index":5022,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":663969600},{"timestamp":972567000,"date":"2000-10-26","index":5023,"close":0.33,"high":0.34,"low":0.31,"open":0.34,"volume":721851200},{"timestamp":972653400,"date":"2000-10-27","index":5024,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":744503200},{"timestamp":972916200,"date":"2000-10-30","index":5025,"close":0.34,"high":0.36,"low":0.33,"open":0.34,"volume":639189600},{"timestamp":973002600,"date":"2000-10-31","index":5026,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":885880800},{"timestamp":973089000,"date":"2000-11-01","index":5027,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":575366400},{"timestamp":973175400,"date":"2000-11-02","index":5028,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":590693600}]},{"date":"2000-07-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":962631000,"date":"2000-07-03","index":4942,"close":0.95,"high":0.97,"low":0.93,"open":0.93,"volume":70828800},{"timestamp":962803800,"date":"2000-07-05","index":4943,"close":0.92,"high":0.99,"low":0.91,"open":0.95,"volume":265216000},{"timestamp":962890200,"date":"2000-07-06","index":4944,"close":0.93,"high":0.95,"low":0.89,"open":0.94,"volume":309545600},{"timestamp":962976600,"date":"2000-07-07","index":4945,"close":0.97,"high":0.98,"low":0.93,"open":0.94,"volume":263603200},{"timestamp":963235800,"date":"2000-07-10","index":4946,"close":1.02,"high":1.04,"low":0.96,"open":0.97,"volume":397796000},{"timestamp":963322200,"date":"2000-07-11","index":4947,"close":1.02,"high":1.06,"low":0.99,"open":1.02,"volume":357896000},{"timestamp":963408600,"date":"2000-07-12","index":4948,"close":1.05,"high":1.05,"low":1.01,"open":1.04,"volume":225433600},{"timestamp":963495000,"date":"2000-07-13","index":4949,"close":1.01,"high":1.08,"low":0.98,"open":1.04,"volume":445659200},{"timestamp":963581400,"date":"2000-07-14","index":4950,"close":1.03,"high":1.05,"low":1.02,"open":1.02,"volume":190276800},{"timestamp":963840600,"date":"2000-07-17","index":4951,"close":1.04,"high":1.05,"low":1.02,"open":1.04,"volume":260002400},{"timestamp":963927000,"date":"2000-07-18","index":4952,"close":1.02,"high":1.05,"low":1.02,"open":1.04,"volume":318404800}],"post":[{"timestamp":964013400,"date":"2000-07-19","index":4953,"close":0.94,"high":1.01,"low":0.92,"open":0.99,"volume":457872800},{"timestamp":964099800,"date":"2000-07-20","index":4954,"close":0.98,"high":1.02,"low":0.97,"open":0.98,"volume":465572800},{"timestamp":964186200,"date":"2000-07-21","index":4955,"close":0.96,"high":0.99,"low":0.95,"open":0.97,"volume":196235200},{"timestamp":964445400,"date":"2000-07-24","index":4956,"close":0.87,"high":0.94,"low":0.85,"open":0.94,"volume":412171200},{"timestamp":964531800,"date":"2000-07-25","index":4957,"close":0.89,"high":0.9,"low":0.88,"open":0.9,"volume":211607200},{"timestamp":964618200,"date":"2000-07-26","index":4958,"close":0.89,"high":0.92,"low":0.88,"open":0.89,"volume":210470400},{"timestamp":964704600,"date":"2000-07-27","index":4959,"close":0.93,"high":0.95,"low":0.89,"open":0.89,"volume":294985600},{"timestamp":964791000,"date":"2000-07-28","index":4960,"close":0.86,"high":0.94,"low":0.84,"open":0.93,"volume":237893600},{"timestamp":965050200,"date":"2000-07-31","index":4961,"close":0.91,"high":0.92,"low":0.87,"open":0.88,"volume":155299200},{"timestamp":965136600,"date":"2000-08-01","index":4962,"close":0.88,"high":0.91,"low":0.88,"open":0.9,"volume":137284000},{"timestamp":965223000,"date":"2000-08-02","index":4963,"close":0.84,"high":0.89,"low":0.84,"open":0.88,"volume":162355200}]},{"date":"2000-04-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":954941400,"date":"2000-04-05","index":4881,"close":1.16,"high":1.19,"low":1.11,"open":1.13,"volume":457665600},{"timestamp":955027800,"date":"2000-04-06","index":4882,"close":1.12,"high":1.2,"low":1.1,"open":1.17,"volume":259627200},{"timestamp":955114200,"date":"2000-04-07","index":4883,"close":1.18,"high":1.18,"low":1.12,"open":1.14,"volume":242435200},{"timestamp":955373400,"date":"2000-04-10","index":4884,"close":1.12,"high":1.19,"low":1.11,"open":1.18,"volume":212262400},{"timestamp":955459800,"date":"2000-04-11","index":4885,"close":1.07,"high":1.11,"low":1.05,"open":1.1,"volume":541822400},{"timestamp":955546200,"date":"2000-04-12","index":4886,"close":0.98,"high":1.06,"low":0.94,"open":1.06,"volume":941136000},{"timestamp":955632600,"date":"2000-04-13","index":4887,"close":1.02,"high":1.07,"low":0.97,"open":1,"volume":529827200},{"timestamp":955719000,"date":"2000-04-14","index":4888,"close":1,"high":1.05,"low":0.97,"open":0.98,"volume":667620800},{"timestamp":955978200,"date":"2000-04-17","index":4889,"close":1.11,"high":1.11,"low":0.97,"open":0.98,"volume":409561600},{"timestamp":956064600,"date":"2000-04-18","index":4890,"close":1.13,"high":1.13,"low":1.07,"open":1.1,"volume":390924800},{"timestamp":956151000,"date":"2000-04-19","index":4891,"close":1.08,"high":1.16,"low":1.07,"open":1.13,"volume":520150400}],"post":[{"timestamp":956237400,"date":"2000-04-20","index":4892,"close":1.06,"high":1.11,"low":1.05,"open":1.1,"volume":722120000},{"timestamp":956583000,"date":"2000-04-24","index":4893,"close":1.08,"high":1.08,"low":1.02,"open":1.03,"volume":443620800},{"timestamp":956669400,"date":"2000-04-25","index":4894,"close":1.15,"high":1.15,"low":1.09,"open":1.09,"volume":391641600},{"timestamp":956755800,"date":"2000-04-26","index":4895,"close":1.08,"high":1.14,"low":1.07,"open":1.13,"volume":366912000},{"timestamp":956842200,"date":"2000-04-27","index":4896,"close":1.13,"high":1.13,"low":1.04,"open":1.05,"volume":326603200},{"timestamp":956928600,"date":"2000-04-28","index":4897,"close":1.11,"high":1.14,"low":1.08,"open":1.14,"volume":249580800},{"timestamp":957187800,"date":"2000-05-01","index":4898,"close":1.11,"high":1.12,"low":1.09,"open":1.11,"volume":226195200},{"timestamp":957274200,"date":"2000-05-02","index":4899,"close":1.05,"high":1.13,"low":1.05,"open":1.1,"volume":236432000},{"timestamp":957360600,"date":"2000-05-03","index":4900,"close":1.03,"high":1.08,"low":1,"open":1.06,"volume":489798400},{"timestamp":957447000,"date":"2000-05-04","index":4901,"close":0.99,"high":1.03,"low":0.99,"open":1.03,"volume":399515200},{"timestamp":957533400,"date":"2000-05-05","index":4902,"close":1.01,"high":1.02,"low":0.99,"open":0.99,"volume":284076800}]},{"date":"2000-01-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":946996200,"date":"2000-01-04","index":4817,"close":0.92,"high":0.99,"low":0.9,"open":0.97,"volume":512377600},{"timestamp":947082600,"date":"2000-01-05","index":4818,"close":0.93,"high":0.99,"low":0.92,"open":0.93,"volume":778321600},{"timestamp":947169000,"date":"2000-01-06","index":4819,"close":0.85,"high":0.96,"low":0.85,"open":0.95,"volume":767972800},{"timestamp":947255400,"date":"2000-01-07","index":4820,"close":0.89,"high":0.9,"low":0.85,"open":0.86,"volume":460734400},{"timestamp":947514600,"date":"2000-01-10","index":4821,"close":0.87,"high":0.91,"low":0.85,"open":0.91,"volume":505064000},{"timestamp":947601000,"date":"2000-01-11","index":4822,"close":0.83,"high":0.89,"low":0.81,"open":0.86,"volume":441548800},{"timestamp":947687400,"date":"2000-01-12","index":4823,"close":0.78,"high":0.85,"low":0.77,"open":0.85,"volume":976068800},{"timestamp":947773800,"date":"2000-01-13","index":4824,"close":0.86,"high":0.88,"low":0.83,"open":0.84,"volume":1032684800},{"timestamp":947860200,"date":"2000-01-14","index":4825,"close":0.9,"high":0.91,"low":0.89,"open":0.89,"volume":390376000},{"timestamp":948205800,"date":"2000-01-18","index":4826,"close":0.93,"high":0.95,"low":0.9,"open":0.9,"volume":459177600},{"timestamp":948292200,"date":"2000-01-19","index":4827,"close":0.95,"high":0.97,"low":0.92,"open":0.94,"volume":597643200}],"post":[{"timestamp":948378600,"date":"2000-01-20","index":4828,"close":1.01,"high":1.08,"low":1.01,"open":1.03,"volume":1831132800},{"timestamp":948465000,"date":"2000-01-21","index":4829,"close":0.99,"high":1.02,"low":0.98,"open":1.02,"volume":495924800},{"timestamp":948724200,"date":"2000-01-24","index":4830,"close":0.95,"high":1.01,"low":0.94,"open":0.97,"volume":440876800},{"timestamp":948810600,"date":"2000-01-25","index":4831,"close":1,"high":1.01,"low":0.91,"open":0.94,"volume":497145600},{"timestamp":948897000,"date":"2000-01-26","index":4832,"close":0.98,"high":1.02,"low":0.98,"open":0.98,"volume":367158400},{"timestamp":948983400,"date":"2000-01-27","index":4833,"close":0.98,"high":1.01,"low":0.96,"open":0.97,"volume":340144000},{"timestamp":949069800,"date":"2000-01-28","index":4834,"close":0.91,"high":0.99,"low":0.9,"open":0.97,"volume":423348800},{"timestamp":949329000,"date":"2000-01-31","index":4835,"close":0.93,"high":0.93,"low":0.84,"open":0.9,"volume":701680000},{"timestamp":949415400,"date":"2000-02-01","index":4836,"close":0.9,"high":0.94,"low":0.89,"open":0.93,"volume":318035200},{"timestamp":949501800,"date":"2000-02-02","index":4837,"close":0.88,"high":0.91,"low":0.87,"open":0.9,"volume":464195200},{"timestamp":949588200,"date":"2000-02-03","index":4838,"close":0.92,"high":0.93,"low":0.9,"open":0.9,"volume":475193600}]},{"date":"1999-10-13","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-10-29","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":"2025-01-30","estimated":2.38,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":1.6,"reported":1.64,"pre":[{"timestamp":1729171800,"date":"2024-10-17","index":11053,"close":232.15,"high":233.85,"low":230.52,"open":233.43,"volume":32993800},{"timestamp":1729258200,"date":"2024-10-18","index":11054,"close":235,"high":236.18,"low":234.01,"open":236.18,"volume":46431500},{"timestamp":1729517400,"date":"2024-10-21","index":11055,"close":236.48,"high":236.85,"low":234.45,"open":234.45,"volume":36254500},{"timestamp":1729603800,"date":"2024-10-22","index":11056,"close":235.86,"high":236.22,"low":232.6,"open":233.89,"volume":38846600},{"timestamp":1729690200,"date":"2024-10-23","index":11057,"close":230.76,"high":235.14,"low":227.76,"open":234.08,"volume":52287000},{"timestamp":1729776600,"date":"2024-10-24","index":11058,"close":230.57,"high":230.82,"low":228.41,"open":229.98,"volume":31109500},{"timestamp":1729863000,"date":"2024-10-25","index":11059,"close":231.41,"high":233.22,"low":229.57,"open":229.74,"volume":38802300},{"timestamp":1730122200,"date":"2024-10-28","index":11060,"close":233.4,"high":234.73,"low":232.55,"open":233.32,"volume":36087100},{"timestamp":1730208600,"date":"2024-10-29","index":11061,"close":233.67,"high":234.33,"low":232.32,"open":233.1,"volume":35417200},{"timestamp":1730295000,"date":"2024-10-30","index":11062,"close":230.1,"high":233.47,"low":229.55,"open":232.61,"volume":47070900},{"timestamp":1730381400,"date":"2024-10-31","index":11063,"close":225.91,"high":229.83,"low":225.37,"open":229.34,"volume":64370100}],"post":[{"timestamp":1730467800,"date":"2024-11-01","index":11064,"close":222.91,"high":225.35,"low":220.27,"open":220.97,"volume":65242200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":1.35,"reported":1.4,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":10989,"close":224.18,"high":230.44,"low":222.27,"open":230.28,"volume":66034600},{"timestamp":1721395800,"date":"2024-07-19","index":10990,"close":224.31,"high":226.8,"low":223.28,"open":224.82,"volume":49151500},{"timestamp":1721655000,"date":"2024-07-22","index":10991,"close":223.96,"high":227.78,"low":223.09,"open":227.01,"volume":48201800},{"timestamp":1721741400,"date":"2024-07-23","index":10992,"close":225.01,"high":226.94,"low":222.68,"open":224.37,"volume":39960300},{"timestamp":1721827800,"date":"2024-07-24","index":10993,"close":218.54,"high":224.8,"low":217.13,"open":224,"volume":61777600},{"timestamp":1721914200,"date":"2024-07-25","index":10994,"close":217.49,"high":220.85,"low":214.62,"open":218.93,"volume":51391200},{"timestamp":1722000600,"date":"2024-07-26","index":10995,"close":217.96,"high":219.49,"low":216.01,"open":218.7,"volume":41601300},{"timestamp":1722259800,"date":"2024-07-29","index":10996,"close":218.24,"high":219.3,"low":215.75,"open":216.96,"volume":36311800},{"timestamp":1722346200,"date":"2024-07-30","index":10997,"close":218.8,"high":220.33,"low":216.12,"open":219.19,"volume":41643800},{"timestamp":1722432600,"date":"2024-07-31","index":10998,"close":222.08,"high":223.82,"low":220.63,"open":221.44,"volume":50036300},{"timestamp":1722519000,"date":"2024-08-01","index":10999,"close":218.36,"high":224.48,"low":217.02,"open":224.37,"volume":62501000}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11000,"close":219.86,"high":225.6,"low":217.71,"open":219.15,"volume":105568600},{"timestamp":1722864600,"date":"2024-08-05","index":11001,"close":209.27,"high":213.5,"low":196,"open":199.09,"volume":119548600},{"timestamp":1722951000,"date":"2024-08-06","index":11002,"close":207.23,"high":209.99,"low":201.07,"open":205.3,"volume":69660500},{"timestamp":1723037400,"date":"2024-08-07","index":11003,"close":209.82,"high":213.64,"low":206.39,"open":206.9,"volume":63516400},{"timestamp":1723123800,"date":"2024-08-08","index":11004,"close":213.31,"high":214.2,"low":208.83,"open":213.11,"volume":47161100},{"timestamp":1723210200,"date":"2024-08-09","index":11005,"close":216.24,"high":216.78,"low":211.97,"open":212.1,"volume":42201600},{"timestamp":1723469400,"date":"2024-08-12","index":11006,"close":217.53,"high":219.51,"low":215.6,"open":216.07,"volume":38028100},{"timestamp":1723555800,"date":"2024-08-13","index":11007,"close":221.27,"high":221.89,"low":219.01,"open":219.01,"volume":44155300},{"timestamp":1723642200,"date":"2024-08-14","index":11008,"close":221.72,"high":223.03,"low":219.7,"open":220.57,"volume":41960600},{"timestamp":1723728600,"date":"2024-08-15","index":11009,"close":224.72,"high":225.35,"low":222.76,"open":224.6,"volume":46414000},{"timestamp":1723815000,"date":"2024-08-16","index":11010,"close":226.05,"high":226.83,"low":223.65,"open":223.92,"volume":44340200}]},{"date":"2024-05-02","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":10927,"close":167.04,"high":168.64,"low":166.55,"open":168.03,"volume":43122900},{"timestamp":1713533400,"date":"2024-04-19","index":10928,"close":165,"high":166.4,"low":164.08,"open":166.21,"volume":67772100},{"timestamp":1713792600,"date":"2024-04-22","index":10929,"close":165.84,"high":167.26,"low":164.77,"open":165.52,"volume":48116400},{"timestamp":1713879000,"date":"2024-04-23","index":10930,"close":166.9,"high":167.05,"low":164.92,"open":165.35,"volume":49537800},{"timestamp":1713965400,"date":"2024-04-24","index":10931,"close":169.02,"high":169.3,"low":166.21,"open":166.54,"volume":48251800},{"timestamp":1714051800,"date":"2024-04-25","index":10932,"close":169.89,"high":170.61,"low":168.15,"open":169.53,"volume":50558300},{"timestamp":1714138200,"date":"2024-04-26","index":10933,"close":169.3,"high":171.34,"low":169.18,"open":169.88,"volume":44838400},{"timestamp":1714397400,"date":"2024-04-29","index":10934,"close":173.5,"high":176.03,"low":173.1,"open":173.37,"volume":68169400},{"timestamp":1714483800,"date":"2024-04-30","index":10935,"close":170.33,"high":174.99,"low":170,"open":173.33,"volume":65934800},{"timestamp":1714570200,"date":"2024-05-01","index":10936,"close":169.3,"high":172.71,"low":169.11,"open":169.58,"volume":50383100},{"timestamp":1714656600,"date":"2024-05-02","index":10937,"close":173.03,"high":173.42,"low":170.89,"open":172.51,"volume":94214900}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":10938,"close":183.38,"high":187,"low":182.66,"open":186.65,"volume":163224100},{"timestamp":1715002200,"date":"2024-05-06","index":10939,"close":181.71,"high":184.2,"low":180.42,"open":182.35,"volume":78569700},{"timestamp":1715088600,"date":"2024-05-07","index":10940,"close":182.4,"high":184.9,"low":181.32,"open":183.45,"volume":77305800},{"timestamp":1715175000,"date":"2024-05-08","index":10941,"close":182.74,"high":183.07,"low":181.45,"open":182.85,"volume":45057100},{"timestamp":1715261400,"date":"2024-05-09","index":10942,"close":184.57,"high":184.66,"low":182.11,"open":182.56,"volume":48983000},{"timestamp":1715347800,"date":"2024-05-10","index":10943,"close":183.05,"high":185.09,"low":182.13,"open":184.9,"volume":50759500},{"timestamp":1715607000,"date":"2024-05-13","index":10944,"close":186.28,"high":187.1,"low":184.62,"open":185.44,"volume":72044800},{"timestamp":1715693400,"date":"2024-05-14","index":10945,"close":187.43,"high":188.3,"low":186.29,"open":187.51,"volume":52393600},{"timestamp":1715779800,"date":"2024-05-15","index":10946,"close":189.72,"high":190.65,"low":187.37,"open":187.91,"volume":70400000},{"timestamp":1715866200,"date":"2024-05-16","index":10947,"close":189.84,"high":191.1,"low":189.66,"open":190.47,"volume":52845200},{"timestamp":1715952600,"date":"2024-05-17","index":10948,"close":189.87,"high":190.81,"low":189.18,"open":189.51,"volume":41282900}]},{"date":"2024-02-01","estimated":2.1,"reported":2.18,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":10864,"close":188.63,"high":189.14,"low":185.83,"open":186.09,"volume":78005800},{"timestamp":1705674600,"date":"2024-01-19","index":10865,"close":191.56,"high":191.95,"low":188.82,"open":189.33,"volume":68741000},{"timestamp":1705933800,"date":"2024-01-22","index":10866,"close":193.89,"high":195.33,"low":192.26,"open":192.3,"volume":60133900},{"timestamp":1706020200,"date":"2024-01-23","index":10867,"close":195.18,"high":195.75,"low":193.83,"open":195.02,"volume":42355600},{"timestamp":1706106600,"date":"2024-01-24","index":10868,"close":194.5,"high":196.38,"low":194.34,"open":195.42,"volume":53631300},{"timestamp":1706193000,"date":"2024-01-25","index":10869,"close":194.17,"high":196.27,"low":193.11,"open":195.22,"volume":54822100},{"timestamp":1706279400,"date":"2024-01-26","index":10870,"close":192.42,"high":194.76,"low":191.94,"open":194.27,"volume":44594000},{"timestamp":1706538600,"date":"2024-01-29","index":10871,"close":191.73,"high":192.2,"low":189.58,"open":192.01,"volume":47145600},{"timestamp":1706625000,"date":"2024-01-30","index":10872,"close":188.04,"high":191.8,"low":187.47,"open":190.94,"volume":55859400},{"timestamp":1706711400,"date":"2024-01-31","index":10873,"close":184.4,"high":187.1,"low":184.35,"open":187.04,"volume":55467800},{"timestamp":1706797800,"date":"2024-02-01","index":10874,"close":186.86,"high":186.95,"low":183.82,"open":183.99,"volume":64885400}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":10875,"close":185.85,"high":187.33,"low":179.25,"open":179.86,"volume":102518000},{"timestamp":1707143400,"date":"2024-02-05","index":10876,"close":187.68,"high":189.25,"low":185.84,"open":188.15,"volume":69668800},{"timestamp":1707229800,"date":"2024-02-06","index":10877,"close":189.3,"high":189.31,"low":186.77,"open":186.86,"volume":43490800},{"timestamp":1707316200,"date":"2024-02-07","index":10878,"close":189.41,"high":191.05,"low":188.61,"open":190.64,"volume":53439000},{"timestamp":1707402600,"date":"2024-02-08","index":10879,"close":188.32,"high":189.54,"low":187.35,"open":189.39,"volume":40962000},{"timestamp":1707489000,"date":"2024-02-09","index":10880,"close":188.85,"high":189.99,"low":188,"open":188.65,"volume":45155200},{"timestamp":1707748200,"date":"2024-02-12","index":10881,"close":187.15,"high":188.67,"low":186.79,"open":188.42,"volume":41781900},{"timestamp":1707834600,"date":"2024-02-13","index":10882,"close":185.04,"high":186.21,"low":183.51,"open":185.77,"volume":56529500},{"timestamp":1707921000,"date":"2024-02-14","index":10883,"close":184.15,"high":185.53,"low":182.44,"open":185.32,"volume":54630500},{"timestamp":1708007400,"date":"2024-02-15","index":10884,"close":183.86,"high":184.49,"low":181.35,"open":183.55,"volume":65434500},{"timestamp":1708093800,"date":"2024-02-16","index":10885,"close":182.31,"high":184.85,"low":181.67,"open":183.42,"volume":49701400}]},{"date":"2023-11-02","estimated":1.39,"reported":1.46,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":10803,"close":175.46,"high":177.84,"low":175.19,"open":176.04,"volume":59302900},{"timestamp":1697808600,"date":"2023-10-20","index":10804,"close":172.88,"high":175.42,"low":172.64,"open":175.31,"volume":64189300},{"timestamp":1698067800,"date":"2023-10-23","index":10805,"close":173,"high":174.01,"low":169.93,"open":170.91,"volume":55980100},{"timestamp":1698154200,"date":"2023-10-24","index":10806,"close":173.44,"high":173.67,"low":171.45,"open":173.05,"volume":43816600},{"timestamp":1698240600,"date":"2023-10-25","index":10807,"close":171.1,"high":173.06,"low":170.65,"open":171.88,"volume":57157000},{"timestamp":1698327000,"date":"2023-10-26","index":10808,"close":166.89,"high":171.38,"low":165.67,"open":170.37,"volume":70625300},{"timestamp":1698413400,"date":"2023-10-27","index":10809,"close":168.22,"high":168.96,"low":166.83,"open":166.91,"volume":58499100},{"timestamp":1698672600,"date":"2023-10-30","index":10810,"close":170.29,"high":171.17,"low":168.87,"open":169.02,"volume":51131000},{"timestamp":1698759000,"date":"2023-10-31","index":10811,"close":170.77,"high":170.9,"low":167.9,"open":169.35,"volume":44846000},{"timestamp":1698845400,"date":"2023-11-01","index":10812,"close":173.97,"high":174.23,"low":170.12,"open":171,"volume":56934900},{"timestamp":1698931800,"date":"2023-11-02","index":10813,"close":177.57,"high":177.78,"low":175.46,"open":175.52,"volume":77334800}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":10814,"close":176.65,"high":176.82,"low":173.35,"open":174.24,"volume":79763700},{"timestamp":1699281000,"date":"2023-11-06","index":10815,"close":179.23,"high":179.43,"low":176.21,"open":176.38,"volume":63841300},{"timestamp":1699367400,"date":"2023-11-07","index":10816,"close":181.82,"high":182.44,"low":178.97,"open":179.18,"volume":70530000},{"timestamp":1699453800,"date":"2023-11-08","index":10817,"close":182.89,"high":183.45,"low":181.59,"open":182.35,"volume":49340300},{"timestamp":1699540200,"date":"2023-11-09","index":10818,"close":182.41,"high":184.12,"low":181.81,"open":182.96,"volume":53763500},{"timestamp":1699626600,"date":"2023-11-10","index":10819,"close":186.4,"high":186.57,"low":183.53,"open":183.97,"volume":66133400},{"timestamp":1699885800,"date":"2023-11-13","index":10820,"close":184.8,"high":186.03,"low":184.21,"open":185.82,"volume":43627500},{"timestamp":1699972200,"date":"2023-11-14","index":10821,"close":187.44,"high":188.11,"low":186.3,"open":187.7,"volume":60108400},{"timestamp":1700058600,"date":"2023-11-15","index":10822,"close":188.01,"high":189.5,"low":187.78,"open":187.85,"volume":53790500},{"timestamp":1700145000,"date":"2023-11-16","index":10823,"close":189.71,"high":190.96,"low":188.65,"open":189.57,"volume":54412900},{"timestamp":1700231400,"date":"2023-11-17","index":10824,"close":189.69,"high":190.38,"low":188.57,"open":190.25,"volume":50922700}]},{"date":"2023-08-03","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":10739,"close":193.13,"high":196.47,"low":192.5,"open":195.09,"volume":59581200},{"timestamp":1689946200,"date":"2023-07-21","index":10740,"close":191.94,"high":194.97,"low":191.23,"open":194.1,"volume":71917800},{"timestamp":1690205400,"date":"2023-07-24","index":10741,"close":192.75,"high":194.91,"low":192.25,"open":193.41,"volume":45377800},{"timestamp":1690291800,"date":"2023-07-25","index":10742,"close":193.62,"high":194.44,"low":192.92,"open":193.33,"volume":37283200},{"timestamp":1690378200,"date":"2023-07-26","index":10743,"close":194.5,"high":195.64,"low":193.32,"open":193.67,"volume":47471900},{"timestamp":1690464600,"date":"2023-07-27","index":10744,"close":193.22,"high":197.2,"low":192.55,"open":196.02,"volume":47460200},{"timestamp":1690551000,"date":"2023-07-28","index":10745,"close":195.83,"high":196.63,"low":194.14,"open":194.67,"volume":48291400},{"timestamp":1690810200,"date":"2023-07-31","index":10746,"close":196.45,"high":196.49,"low":195.26,"open":196.06,"volume":38824100},{"timestamp":1690896600,"date":"2023-08-01","index":10747,"close":195.61,"high":196.73,"low":195.28,"open":196.24,"volume":35175100},{"timestamp":1690983000,"date":"2023-08-02","index":10748,"close":192.58,"high":195.18,"low":191.85,"open":195.04,"volume":50389300},{"timestamp":1691069400,"date":"2023-08-03","index":10749,"close":191.17,"high":192.37,"low":190.69,"open":191.57,"volume":61235200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":10750,"close":181.99,"high":187.38,"low":181.92,"open":185.52,"volume":115799700},{"timestamp":1691415000,"date":"2023-08-07","index":10751,"close":178.85,"high":183.13,"low":177.35,"open":182.13,"volume":97576100},{"timestamp":1691501400,"date":"2023-08-08","index":10752,"close":179.8,"high":180.27,"low":177.58,"open":179.69,"volume":67823000},{"timestamp":1691587800,"date":"2023-08-09","index":10753,"close":178.19,"high":180.93,"low":177.01,"open":180.87,"volume":60378500},{"timestamp":1691674200,"date":"2023-08-10","index":10754,"close":177.97,"high":180.75,"low":177.6,"open":179.48,"volume":54686900},{"timestamp":1691760600,"date":"2023-08-11","index":10755,"close":177.79,"high":178.62,"low":176.55,"open":177.32,"volume":51988100},{"timestamp":1692019800,"date":"2023-08-14","index":10756,"close":179.46,"high":179.69,"low":177.31,"open":177.97,"volume":43675600},{"timestamp":1692106200,"date":"2023-08-15","index":10757,"close":177.45,"high":179.48,"low":177.05,"open":178.88,"volume":43622600},{"timestamp":1692192600,"date":"2023-08-16","index":10758,"close":176.57,"high":178.54,"low":176.5,"open":177.13,"volume":46964900},{"timestamp":1692279000,"date":"2023-08-17","index":10759,"close":174,"high":177.51,"low":173.48,"open":177.14,"volume":66062900},{"timestamp":1692365400,"date":"2023-08-18","index":10760,"close":174.49,"high":175.1,"low":171.96,"open":172.3,"volume":61114200}]},{"date":"2023-05-04","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":10677,"close":166.65,"high":167.87,"low":165.56,"open":166.09,"volume":52456400},{"timestamp":1682083800,"date":"2023-04-21","index":10678,"close":165.02,"high":166.45,"low":164.49,"open":165.05,"volume":58337300},{"timestamp":1682343000,"date":"2023-04-24","index":10679,"close":165.33,"high":165.6,"low":163.89,"open":165,"volume":41949600},{"timestamp":1682429400,"date":"2023-04-25","index":10680,"close":163.77,"high":166.31,"low":163.73,"open":165.19,"volume":48714100},{"timestamp":1682515800,"date":"2023-04-26","index":10681,"close":163.76,"high":165.28,"low":162.8,"open":163.06,"volume":45498800},{"timestamp":1682602200,"date":"2023-04-27","index":10682,"close":168.41,"high":168.56,"low":165.19,"open":165.19,"volume":64902300},{"timestamp":1682688600,"date":"2023-04-28","index":10683,"close":169.68,"high":169.85,"low":167.88,"open":168.49,"volume":55209200},{"timestamp":1682947800,"date":"2023-05-01","index":10684,"close":169.59,"high":170.45,"low":168.64,"open":169.28,"volume":52472900},{"timestamp":1683034200,"date":"2023-05-02","index":10685,"close":168.54,"high":170.35,"low":167.54,"open":170.09,"volume":48425700},{"timestamp":1683120600,"date":"2023-05-03","index":10686,"close":167.45,"high":170.92,"low":167.16,"open":169.5,"volume":65136000},{"timestamp":1683207000,"date":"2023-05-04","index":10687,"close":165.79,"high":167.04,"low":164.31,"open":164.89,"volume":81235400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":10688,"close":173.57,"high":174.3,"low":170.76,"open":170.98,"volume":113316400},{"timestamp":1683552600,"date":"2023-05-08","index":10689,"close":173.5,"high":173.85,"low":172.11,"open":172.48,"volume":55962800},{"timestamp":1683639000,"date":"2023-05-09","index":10690,"close":171.77,"high":173.54,"low":171.6,"open":173.05,"volume":45326900},{"timestamp":1683725400,"date":"2023-05-10","index":10691,"close":173.56,"high":174.03,"low":171.9,"open":173.02,"volume":53724500},{"timestamp":1683811800,"date":"2023-05-11","index":10692,"close":173.75,"high":174.59,"low":172.17,"open":173.85,"volume":49514700},{"timestamp":1683898200,"date":"2023-05-12","index":10693,"close":172.57,"high":174.06,"low":171,"open":173.62,"volume":45497800},{"timestamp":1684157400,"date":"2023-05-15","index":10694,"close":172.07,"high":173.21,"low":171.47,"open":173.16,"volume":37266700},{"timestamp":1684243800,"date":"2023-05-16","index":10695,"close":172.07,"high":173.14,"low":171.8,"open":171.99,"volume":42110300},{"timestamp":1684330200,"date":"2023-05-17","index":10696,"close":172.69,"high":172.93,"low":170.42,"open":171.71,"volume":57951600},{"timestamp":1684416600,"date":"2023-05-18","index":10697,"close":175.05,"high":175.24,"low":172.58,"open":173,"volume":65496700},{"timestamp":1684503000,"date":"2023-05-19","index":10698,"close":175.16,"high":176.39,"low":174.94,"open":176.39,"volume":55772400}]},{"date":"2023-02-02","estimated":1.94,"reported":1.88,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":10614,"close":135.27,"high":136.25,"low":133.77,"open":134.08,"volume":58280400},{"timestamp":1674225000,"date":"2023-01-20","index":10615,"close":137.87,"high":138.02,"low":134.22,"open":135.28,"volume":80223600},{"timestamp":1674484200,"date":"2023-01-23","index":10616,"close":141.11,"high":143.32,"low":137.9,"open":138.12,"volume":81760300},{"timestamp":1674570600,"date":"2023-01-24","index":10617,"close":142.53,"high":143.16,"low":140.3,"open":140.31,"volume":66435100},{"timestamp":1674657000,"date":"2023-01-25","index":10618,"close":141.86,"high":142.43,"low":138.81,"open":140.89,"volume":65799300},{"timestamp":1674743400,"date":"2023-01-26","index":10619,"close":143.96,"high":144.25,"low":141.9,"open":143.17,"volume":54105100},{"timestamp":1674829800,"date":"2023-01-27","index":10620,"close":145.93,"high":147.23,"low":143.08,"open":143.16,"volume":70555800},{"timestamp":1675089000,"date":"2023-01-30","index":10621,"close":143,"high":145.55,"low":142.85,"open":144.96,"volume":64015300},{"timestamp":1675175400,"date":"2023-01-31","index":10622,"close":144.29,"high":144.34,"low":142.28,"open":142.7,"volume":65874500},{"timestamp":1675261800,"date":"2023-02-01","index":10623,"close":145.43,"high":146.61,"low":141.32,"open":143.97,"volume":77663600},{"timestamp":1675348200,"date":"2023-02-02","index":10624,"close":150.82,"high":151.18,"low":148.17,"open":148.9,"volume":118339000}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":10625,"close":154.5,"high":157.38,"low":147.83,"open":148.03,"volume":154357300},{"timestamp":1675693800,"date":"2023-02-06","index":10626,"close":151.73,"high":153.1,"low":150.78,"open":152.57,"volume":69858300},{"timestamp":1675780200,"date":"2023-02-07","index":10627,"close":154.65,"high":155.23,"low":150.64,"open":150.64,"volume":83322600},{"timestamp":1675866600,"date":"2023-02-08","index":10628,"close":151.92,"high":154.58,"low":151.17,"open":153.88,"volume":64120100},{"timestamp":1675953000,"date":"2023-02-09","index":10629,"close":150.87,"high":154.33,"low":150.42,"open":153.78,"volume":56007100},{"timestamp":1676039400,"date":"2023-02-10","index":10630,"close":151.01,"high":151.34,"low":149.22,"open":149.46,"volume":57450700},{"timestamp":1676298600,"date":"2023-02-13","index":10631,"close":153.85,"high":154.26,"low":150.92,"open":150.95,"volume":62199000},{"timestamp":1676385000,"date":"2023-02-14","index":10632,"close":153.2,"high":153.77,"low":150.86,"open":152.12,"volume":61707600},{"timestamp":1676471400,"date":"2023-02-15","index":10633,"close":155.33,"high":155.5,"low":152.88,"open":153.11,"volume":65573800},{"timestamp":1676557800,"date":"2023-02-16","index":10634,"close":153.71,"high":156.33,"low":153.35,"open":153.51,"volume":68167900},{"timestamp":1676644200,"date":"2023-02-17","index":10635,"close":152.55,"high":153,"low":150.85,"open":152.35,"volume":59144100}]},{"date":"2022-10-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10548,"close":142.99,"high":143.59,"low":134.37,"open":134.99,"volume":113224000},{"timestamp":1665754200,"date":"2022-10-14","index":10549,"close":138.38,"high":144.52,"low":138.19,"open":144.31,"volume":88598000},{"timestamp":1666013400,"date":"2022-10-17","index":10550,"close":142.41,"high":142.9,"low":140.27,"open":141.07,"volume":85250900},{"timestamp":1666099800,"date":"2022-10-18","index":10551,"close":143.75,"high":146.7,"low":140.61,"open":145.49,"volume":99136600},{"timestamp":1666186200,"date":"2022-10-19","index":10552,"close":143.86,"high":144.95,"low":141.5,"open":141.69,"volume":61758300},{"timestamp":1666272600,"date":"2022-10-20","index":10553,"close":143.39,"high":145.89,"low":142.65,"open":143.02,"volume":64522000},{"timestamp":1666359000,"date":"2022-10-21","index":10554,"close":147.27,"high":147.85,"low":142.65,"open":142.87,"volume":86548600},{"timestamp":1666618200,"date":"2022-10-24","index":10555,"close":149.45,"high":150.23,"low":146,"open":147.19,"volume":75981900},{"timestamp":1666704600,"date":"2022-10-25","index":10556,"close":152.34,"high":152.49,"low":149.36,"open":150.09,"volume":74732300},{"timestamp":1666791000,"date":"2022-10-26","index":10557,"close":149.35,"high":151.99,"low":148.04,"open":150.96,"volume":88194300},{"timestamp":1666877400,"date":"2022-10-27","index":10558,"close":144.8,"high":149.05,"low":144.13,"open":148.07,"volume":109180200}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10559,"close":155.74,"high":157.5,"low":147.82,"open":148.2,"volume":164762400},{"timestamp":1667223000,"date":"2022-10-31","index":10560,"close":153.34,"high":154.24,"low":151.92,"open":153.16,"volume":97943200},{"timestamp":1667309400,"date":"2022-11-01","index":10561,"close":150.65,"high":155.45,"low":149.13,"open":155.08,"volume":80379300},{"timestamp":1667395800,"date":"2022-11-02","index":10562,"close":145.03,"high":152.17,"low":145,"open":148.95,"volume":93604600},{"timestamp":1667482200,"date":"2022-11-03","index":10563,"close":138.88,"high":142.8,"low":138.75,"open":142.06,"volume":97918500},{"timestamp":1667568600,"date":"2022-11-04","index":10564,"close":138.38,"high":142.67,"low":134.38,"open":142.09,"volume":140814800},{"timestamp":1667831400,"date":"2022-11-07","index":10565,"close":138.92,"high":139.15,"low":135.67,"open":137.11,"volume":83374600},{"timestamp":1667917800,"date":"2022-11-08","index":10566,"close":139.5,"high":141.43,"low":137.49,"open":140.41,"volume":89908500},{"timestamp":1668004200,"date":"2022-11-09","index":10567,"close":134.87,"high":138.55,"low":134.59,"open":138.5,"volume":74917800},{"timestamp":1668090600,"date":"2022-11-10","index":10568,"close":146.87,"high":146.87,"low":139.5,"open":141.24,"volume":118854000},{"timestamp":1668177000,"date":"2022-11-11","index":10569,"close":149.7,"high":150.01,"low":144.37,"open":145.82,"volume":93979700}]},{"date":"2022-07-28","estimated":1.16,"reported":1.2,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10484,"close":148.47,"high":148.95,"low":143.25,"open":144.08,"volume":78140700},{"timestamp":1657891800,"date":"2022-07-15","index":10485,"close":150.17,"high":150.86,"low":148.2,"open":149.78,"volume":76259900},{"timestamp":1658151000,"date":"2022-07-18","index":10486,"close":147.07,"high":151.57,"low":146.7,"open":150.74,"volume":81420900},{"timestamp":1658237400,"date":"2022-07-19","index":10487,"close":151,"high":151.23,"low":146.91,"open":147.92,"volume":82982400},{"timestamp":1658323800,"date":"2022-07-20","index":10488,"close":153.04,"high":153.72,"low":150.37,"open":151.12,"volume":64823400},{"timestamp":1658410200,"date":"2022-07-21","index":10489,"close":155.35,"high":155.57,"low":151.94,"open":154.5,"volume":65086600},{"timestamp":1658496600,"date":"2022-07-22","index":10490,"close":154.09,"high":156.28,"low":153.41,"open":155.39,"volume":66675400},{"timestamp":1658755800,"date":"2022-07-25","index":10491,"close":152.95,"high":155.04,"low":152.28,"open":154.01,"volume":53623900},{"timestamp":1658842200,"date":"2022-07-26","index":10492,"close":151.6,"high":153.09,"low":150.8,"open":152.26,"volume":55138700},{"timestamp":1658928600,"date":"2022-07-27","index":10493,"close":156.79,"high":157.33,"low":152.16,"open":152.58,"volume":78620700},{"timestamp":1659015000,"date":"2022-07-28","index":10494,"close":157.35,"high":157.64,"low":154.41,"open":156.98,"volume":81378700}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10495,"close":162.51,"high":163.63,"low":159.5,"open":161.24,"volume":101786900},{"timestamp":1659360600,"date":"2022-08-01","index":10496,"close":161.51,"high":163.59,"low":160.89,"open":161.01,"volume":67829400},{"timestamp":1659447000,"date":"2022-08-02","index":10497,"close":160.01,"high":162.41,"low":159.63,"open":160.1,"volume":59907000},{"timestamp":1659533400,"date":"2022-08-03","index":10498,"close":166.13,"high":166.59,"low":160.75,"open":160.84,"volume":82507500},{"timestamp":1659619800,"date":"2022-08-04","index":10499,"close":165.81,"high":167.19,"low":164.43,"open":166.01,"volume":55474100},{"timestamp":1659706200,"date":"2022-08-05","index":10500,"close":165.35,"high":165.85,"low":163,"open":163.21,"volume":56697000},{"timestamp":1659965400,"date":"2022-08-08","index":10501,"close":164.87,"high":167.81,"low":164.2,"open":166.37,"volume":60276900},{"timestamp":1660051800,"date":"2022-08-09","index":10502,"close":164.92,"high":165.82,"low":163.25,"open":164.02,"volume":63135500},{"timestamp":1660138200,"date":"2022-08-10","index":10503,"close":169.24,"high":169.34,"low":166.9,"open":167.68,"volume":70170500},{"timestamp":1660224600,"date":"2022-08-11","index":10504,"close":168.49,"high":170.99,"low":168.19,"open":170.06,"volume":57149200},{"timestamp":1660311000,"date":"2022-08-12","index":10505,"close":172.1,"high":172.17,"low":169.4,"open":169.82,"volume":68039400}]},{"date":"2022-04-28","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10422,"close":170.4,"high":171.04,"low":166.77,"open":167.39,"volume":70618900},{"timestamp":1649943000,"date":"2022-04-14","index":10423,"close":165.29,"high":171.27,"low":165.04,"open":170.62,"volume":75329400},{"timestamp":1650288600,"date":"2022-04-18","index":10424,"close":165.07,"high":166.6,"low":163.57,"open":163.92,"volume":69023900},{"timestamp":1650375000,"date":"2022-04-19","index":10425,"close":167.4,"high":167.82,"low":163.91,"open":165.02,"volume":67723800},{"timestamp":1650461400,"date":"2022-04-20","index":10426,"close":167.23,"high":168.88,"low":166.1,"open":168.76,"volume":67929800},{"timestamp":1650547800,"date":"2022-04-21","index":10427,"close":166.42,"high":171.53,"low":165.91,"open":168.91,"volume":87227800},{"timestamp":1650634200,"date":"2022-04-22","index":10428,"close":161.79,"high":167.87,"low":161.5,"open":166.46,"volume":84882400},{"timestamp":1650893400,"date":"2022-04-25","index":10429,"close":162.88,"high":163.17,"low":158.46,"open":161.12,"volume":96046400},{"timestamp":1650979800,"date":"2022-04-26","index":10430,"close":156.8,"high":162.34,"low":156.72,"open":162.25,"volume":95623200},{"timestamp":1651066200,"date":"2022-04-27","index":10431,"close":156.57,"high":159.79,"low":155.38,"open":155.91,"volume":88063200},{"timestamp":1651152600,"date":"2022-04-28","index":10432,"close":163.64,"high":164.52,"low":158.93,"open":159.25,"volume":130216800}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10433,"close":157.65,"high":166.2,"low":157.25,"open":161.84,"volume":131747600},{"timestamp":1651498200,"date":"2022-05-02","index":10434,"close":157.96,"high":158.23,"low":153.27,"open":156.71,"volume":123055300},{"timestamp":1651584600,"date":"2022-05-03","index":10435,"close":159.48,"high":160.71,"low":156.32,"open":158.15,"volume":88966500},{"timestamp":1651671000,"date":"2022-05-04","index":10436,"close":166.02,"high":166.48,"low":159.26,"open":159.67,"volume":108256500},{"timestamp":1651757400,"date":"2022-05-05","index":10437,"close":156.77,"high":164.08,"low":154.95,"open":163.85,"volume":130525300},{"timestamp":1651843800,"date":"2022-05-06","index":10438,"close":157.28,"high":159.44,"low":154.18,"open":156.01,"volume":116124600},{"timestamp":1652103000,"date":"2022-05-09","index":10439,"close":152.06,"high":155.83,"low":151.49,"open":154.93,"volume":131577900},{"timestamp":1652189400,"date":"2022-05-10","index":10440,"close":154.51,"high":156.74,"low":152.93,"open":155.52,"volume":115366700},{"timestamp":1652275800,"date":"2022-05-11","index":10441,"close":146.5,"high":155.45,"low":145.81,"open":153.5,"volume":142689800},{"timestamp":1652362200,"date":"2022-05-12","index":10442,"close":142.56,"high":146.2,"low":138.8,"open":142.77,"volume":182602000},{"timestamp":1652448600,"date":"2022-05-13","index":10443,"close":147.11,"high":148.1,"low":143.11,"open":144.59,"volume":113990900}]},{"date":"2022-01-27","estimated":1.89,"reported":2.1,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":10359,"close":175.53,"high":177.18,"low":174.82,"open":176.12,"volume":74805200},{"timestamp":1642084200,"date":"2022-01-13","index":10360,"close":172.19,"high":176.62,"low":171.79,"open":175.78,"volume":84505800},{"timestamp":1642170600,"date":"2022-01-14","index":10361,"close":173.07,"high":173.78,"low":171.09,"open":171.34,"volume":80440800},{"timestamp":1642516200,"date":"2022-01-18","index":10362,"close":169.8,"high":172.54,"low":169.41,"open":171.51,"volume":90956700},{"timestamp":1642602600,"date":"2022-01-19","index":10363,"close":166.23,"high":171.08,"low":165.94,"open":170,"volume":94815000},{"timestamp":1642689000,"date":"2022-01-20","index":10364,"close":164.51,"high":169.68,"low":164.18,"open":166.98,"volume":91420500},{"timestamp":1642775400,"date":"2022-01-21","index":10365,"close":162.41,"high":166.33,"low":162.3,"open":164.42,"volume":122848900},{"timestamp":1643034600,"date":"2022-01-24","index":10366,"close":161.62,"high":162.3,"low":154.7,"open":160.02,"volume":162294600},{"timestamp":1643121000,"date":"2022-01-25","index":10367,"close":159.78,"high":162.76,"low":157.02,"open":158.98,"volume":115798400},{"timestamp":1643207400,"date":"2022-01-26","index":10368,"close":159.69,"high":164.39,"low":157.82,"open":163.5,"volume":108275300},{"timestamp":1643293800,"date":"2022-01-27","index":10369,"close":159.22,"high":163.84,"low":158.28,"open":162.45,"volume":121954600}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":10370,"close":170.33,"high":170.35,"low":162.8,"open":165.71,"volume":179935700},{"timestamp":1643639400,"date":"2022-01-31","index":10371,"close":174.78,"high":175,"low":169.51,"open":170.16,"volume":115541600},{"timestamp":1643725800,"date":"2022-02-01","index":10372,"close":174.61,"high":174.84,"low":172.31,"open":174.01,"volume":86213900},{"timestamp":1643812200,"date":"2022-02-02","index":10373,"close":175.84,"high":175.88,"low":173.33,"open":174.75,"volume":84914300},{"timestamp":1643898600,"date":"2022-02-03","index":10374,"close":172.9,"high":176.24,"low":172.12,"open":174.48,"volume":89418100},{"timestamp":1643985000,"date":"2022-02-04","index":10375,"close":172.39,"high":174.1,"low":170.68,"open":171.68,"volume":82465400},{"timestamp":1644244200,"date":"2022-02-07","index":10376,"close":171.66,"high":173.95,"low":170.95,"open":172.86,"volume":77251200},{"timestamp":1644330600,"date":"2022-02-08","index":10377,"close":174.83,"high":175.35,"low":171.43,"open":171.73,"volume":74829200},{"timestamp":1644417000,"date":"2022-02-09","index":10378,"close":176.28,"high":176.65,"low":174.9,"open":176.05,"volume":71285000},{"timestamp":1644503400,"date":"2022-02-10","index":10379,"close":172.12,"high":175.48,"low":171.55,"open":174.14,"volume":90865900},{"timestamp":1644589800,"date":"2022-02-11","index":10380,"close":168.64,"high":173.08,"low":168.04,"open":172.33,"volume":98670700}]},{"date":"2021-10-28","estimated":1.24,"reported":1.24,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":10297,"close":143.76,"high":143.88,"low":141.51,"open":142.11,"volume":69907100},{"timestamp":1634304600,"date":"2021-10-15","index":10298,"close":144.84,"high":144.9,"low":143.51,"open":143.77,"volume":67940300},{"timestamp":1634563800,"date":"2021-10-18","index":10299,"close":146.55,"high":146.84,"low":143.16,"open":143.45,"volume":85589200},{"timestamp":1634650200,"date":"2021-10-19","index":10300,"close":148.76,"high":149.17,"low":146.55,"open":147.01,"volume":76378900},{"timestamp":1634736600,"date":"2021-10-20","index":10301,"close":149.26,"high":149.75,"low":148.12,"open":148.7,"volume":58418800},{"timestamp":1634823000,"date":"2021-10-21","index":10302,"close":149.48,"high":149.64,"low":147.87,"open":148.81,"volume":61421000},{"timestamp":1634909400,"date":"2021-10-22","index":10303,"close":148.69,"high":150.18,"low":148.64,"open":149.69,"volume":58883400},{"timestamp":1635168600,"date":"2021-10-25","index":10304,"close":148.64,"high":149.37,"low":147.62,"open":148.68,"volume":50720600},{"timestamp":1635255000,"date":"2021-10-26","index":10305,"close":149.32,"high":150.84,"low":149.01,"open":149.33,"volume":60893400},{"timestamp":1635341400,"date":"2021-10-27","index":10306,"close":148.85,"high":149.73,"low":148.49,"open":149.36,"volume":56094900},{"timestamp":1635427800,"date":"2021-10-28","index":10307,"close":152.57,"high":153.17,"low":149.72,"open":149.82,"volume":100077900}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":10308,"close":149.8,"high":149.94,"low":146.41,"open":147.22,"volume":124953200},{"timestamp":1635773400,"date":"2021-11-01","index":10309,"close":148.96,"high":149.7,"low":147.8,"open":148.99,"volume":74588300},{"timestamp":1635859800,"date":"2021-11-02","index":10310,"close":150.02,"high":151.57,"low":148.65,"open":148.66,"volume":69122000},{"timestamp":1635946200,"date":"2021-11-03","index":10311,"close":151.49,"high":151.97,"low":149.82,"open":150.39,"volume":54511500},{"timestamp":1636032600,"date":"2021-11-04","index":10312,"close":150.96,"high":152.43,"low":150.64,"open":151.58,"volume":60394600},{"timestamp":1636119000,"date":"2021-11-05","index":10313,"close":151.28,"high":152.2,"low":150.06,"open":151.89,"volume":65463900},{"timestamp":1636381800,"date":"2021-11-08","index":10314,"close":150.44,"high":151.57,"low":150.16,"open":151.41,"volume":55020900},{"timestamp":1636468200,"date":"2021-11-09","index":10315,"close":150.81,"high":151.43,"low":150.06,"open":150.2,"volume":56787900},{"timestamp":1636554600,"date":"2021-11-10","index":10316,"close":147.92,"high":150.13,"low":147.85,"open":150.02,"volume":65187100},{"timestamp":1636641000,"date":"2021-11-11","index":10317,"close":147.87,"high":149.43,"low":147.68,"open":148.96,"volume":41000000},{"timestamp":1636727400,"date":"2021-11-12","index":10318,"close":149.99,"high":150.4,"low":147.48,"open":148.43,"volume":63804000}]},{"date":"2021-07-27","estimated":1.01,"reported":1.3,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10231,"close":145.64,"high":147.46,"low":143.63,"open":144.03,"volume":100827100},{"timestamp":1626269400,"date":"2021-07-14","index":10232,"close":149.15,"high":149.57,"low":147.68,"open":148.1,"volume":127050800},{"timestamp":1626355800,"date":"2021-07-15","index":10233,"close":148.48,"high":150,"low":147.09,"open":149.24,"volume":106820300},{"timestamp":1626442200,"date":"2021-07-16","index":10234,"close":146.39,"high":149.76,"low":145.88,"open":148.46,"volume":93251400},{"timestamp":1626701400,"date":"2021-07-19","index":10235,"close":142.45,"high":144.07,"low":141.67,"open":143.75,"volume":121434600},{"timestamp":1626787800,"date":"2021-07-20","index":10236,"close":146.15,"high":147.1,"low":142.96,"open":143.46,"volume":96350000},{"timestamp":1626874200,"date":"2021-07-21","index":10237,"close":145.4,"high":146.13,"low":144.63,"open":145.53,"volume":74993500},{"timestamp":1626960600,"date":"2021-07-22","index":10238,"close":146.8,"high":148.2,"low":145.81,"open":145.94,"volume":77338200},{"timestamp":1627047000,"date":"2021-07-23","index":10239,"close":148.56,"high":148.72,"low":146.92,"open":147.55,"volume":71447400},{"timestamp":1627306200,"date":"2021-07-26","index":10240,"close":148.99,"high":149.83,"low":147.7,"open":148.27,"volume":72434100},{"timestamp":1627392600,"date":"2021-07-27","index":10241,"close":146.77,"high":149.21,"low":145.55,"open":149.12,"volume":104818600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10242,"close":144.98,"high":146.97,"low":142.54,"open":144.81,"volume":118931200},{"timestamp":1627565400,"date":"2021-07-29","index":10243,"close":145.64,"high":146.55,"low":144.58,"open":144.69,"volume":56699500},{"timestamp":1627651800,"date":"2021-07-30","index":10244,"close":145.86,"high":146.33,"low":144.11,"open":144.38,"volume":70440600},{"timestamp":1627911000,"date":"2021-08-02","index":10245,"close":145.52,"high":146.95,"low":145.25,"open":146.36,"volume":62880000},{"timestamp":1627997400,"date":"2021-08-03","index":10246,"close":147.36,"high":148.04,"low":145.18,"open":145.81,"volume":64786600},{"timestamp":1628083800,"date":"2021-08-04","index":10247,"close":146.95,"high":147.79,"low":146.28,"open":147.27,"volume":56368300},{"timestamp":1628170200,"date":"2021-08-05","index":10248,"close":147.06,"high":147.84,"low":146.17,"open":146.98,"volume":46397700},{"timestamp":1628256600,"date":"2021-08-06","index":10249,"close":146.14,"high":147.11,"low":145.63,"open":146.35,"volume":54126800},{"timestamp":1628515800,"date":"2021-08-09","index":10250,"close":146.09,"high":146.7,"low":145.52,"open":146.2,"volume":48908700},{"timestamp":1628602200,"date":"2021-08-10","index":10251,"close":145.6,"high":147.71,"low":145.3,"open":146.44,"volume":69023100},{"timestamp":1628688600,"date":"2021-08-11","index":10252,"close":145.86,"high":146.72,"low":145.53,"open":146.05,"volume":48493500}]},{"date":"2021-04-28","estimated":0.99,"reported":1.4,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":10169,"close":132.03,"high":135,"low":131.66,"open":134.94,"volume":87222800},{"timestamp":1618493400,"date":"2021-04-15","index":10170,"close":134.5,"high":135,"low":133.64,"open":133.82,"volume":89347100},{"timestamp":1618579800,"date":"2021-04-16","index":10171,"close":134.16,"high":134.67,"low":133.28,"open":134.3,"volume":84922400},{"timestamp":1618839000,"date":"2021-04-19","index":10172,"close":134.84,"high":135.47,"low":133.34,"open":133.51,"volume":94264200},{"timestamp":1618925400,"date":"2021-04-20","index":10173,"close":133.11,"high":135.53,"low":131.81,"open":135.02,"volume":94812300},{"timestamp":1619011800,"date":"2021-04-21","index":10174,"close":133.5,"high":133.75,"low":131.3,"open":132.36,"volume":68847100},{"timestamp":1619098200,"date":"2021-04-22","index":10175,"close":131.94,"high":134.15,"low":131.41,"open":133.04,"volume":84566500},{"timestamp":1619184600,"date":"2021-04-23","index":10176,"close":134.32,"high":135.12,"low":132.16,"open":132.16,"volume":78657500},{"timestamp":1619443800,"date":"2021-04-26","index":10177,"close":134.72,"high":135.06,"low":133.56,"open":134.83,"volume":66905100},{"timestamp":1619530200,"date":"2021-04-27","index":10178,"close":134.39,"high":135.41,"low":134.11,"open":135.01,"volume":66015800},{"timestamp":1619616600,"date":"2021-04-28","index":10179,"close":133.58,"high":135.02,"low":133.08,"open":134.31,"volume":107760100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":10180,"close":133.48,"high":137.07,"low":132.45,"open":136.47,"volume":151101000},{"timestamp":1619789400,"date":"2021-04-30","index":10181,"close":131.46,"high":133.56,"low":131.07,"open":131.78,"volume":109839500},{"timestamp":1620048600,"date":"2021-05-03","index":10182,"close":132.54,"high":134.07,"low":131.83,"open":132.04,"volume":75135100},{"timestamp":1620135000,"date":"2021-05-04","index":10183,"close":127.85,"high":131.49,"low":126.7,"open":131.19,"volume":137564700},{"timestamp":1620221400,"date":"2021-05-05","index":10184,"close":128.1,"high":130.45,"low":127.97,"open":129.2,"volume":84000900},{"timestamp":1620307800,"date":"2021-05-06","index":10185,"close":129.74,"high":129.75,"low":127.13,"open":127.89,"volume":78128300},{"timestamp":1620394200,"date":"2021-05-07","index":10186,"close":130.21,"high":131.26,"low":129.48,"open":130.85,"volume":78973300},{"timestamp":1620653400,"date":"2021-05-10","index":10187,"close":126.85,"high":129.54,"low":126.81,"open":129.41,"volume":88071200},{"timestamp":1620739800,"date":"2021-05-11","index":10188,"close":125.91,"high":126.27,"low":122.77,"open":123.5,"volume":126142800},{"timestamp":1620826200,"date":"2021-05-12","index":10189,"close":122.77,"high":124.64,"low":122.25,"open":123.4,"volume":112172300},{"timestamp":1620912600,"date":"2021-05-13","index":10190,"close":124.97,"high":126.15,"low":124.26,"open":124.58,"volume":105861300}]},{"date":"2021-01-27","estimated":1.41,"reported":1.68,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":10106,"close":128.8,"high":129.69,"low":126.86,"open":128.5,"volume":91951100},{"timestamp":1610548200,"date":"2021-01-13","index":10107,"close":130.89,"high":131.45,"low":128.49,"open":128.76,"volume":88636800},{"timestamp":1610634600,"date":"2021-01-14","index":10108,"close":128.91,"high":131,"low":128.76,"open":130.8,"volume":90221800},{"timestamp":1610721000,"date":"2021-01-15","index":10109,"close":127.14,"high":130.22,"low":127,"open":128.78,"volume":111598500},{"timestamp":1611066600,"date":"2021-01-19","index":10110,"close":127.83,"high":128.71,"low":126.94,"open":127.78,"volume":90757300},{"timestamp":1611153000,"date":"2021-01-20","index":10111,"close":132.03,"high":132.49,"low":128.55,"open":128.66,"volume":104319500},{"timestamp":1611239400,"date":"2021-01-21","index":10112,"close":136.87,"high":139.67,"low":133.59,"open":133.8,"volume":120150900},{"timestamp":1611325800,"date":"2021-01-22","index":10113,"close":139.07,"high":139.85,"low":135.02,"open":136.28,"volume":114459400},{"timestamp":1611585000,"date":"2021-01-25","index":10114,"close":142.92,"high":145.09,"low":136.54,"open":143.07,"volume":157611700},{"timestamp":1611671400,"date":"2021-01-26","index":10115,"close":143.16,"high":144.3,"low":141.37,"open":143.6,"volume":98390600},{"timestamp":1611757800,"date":"2021-01-27","index":10116,"close":142.06,"high":144.3,"low":140.41,"open":143.43,"volume":140843800}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":10117,"close":137.09,"high":141.99,"low":136.7,"open":139.52,"volume":142621100},{"timestamp":1611930600,"date":"2021-01-29","index":10118,"close":131.96,"high":136.74,"low":130.21,"open":135.83,"volume":177523800},{"timestamp":1612189800,"date":"2021-02-01","index":10119,"close":134.14,"high":135.38,"low":130.93,"open":133.75,"volume":106239800},{"timestamp":1612276200,"date":"2021-02-02","index":10120,"close":134.99,"high":136.31,"low":134.61,"open":135.73,"volume":83305400},{"timestamp":1612362600,"date":"2021-02-03","index":10121,"close":133.94,"high":135.77,"low":133.61,"open":135.76,"volume":89880900},{"timestamp":1612449000,"date":"2021-02-04","index":10122,"close":137.39,"high":137.4,"low":134.59,"open":136.3,"volume":84183100},{"timestamp":1612535400,"date":"2021-02-05","index":10123,"close":136.76,"high":137.42,"low":135.86,"open":137.35,"volume":75693800},{"timestamp":1612794600,"date":"2021-02-08","index":10124,"close":136.91,"high":136.96,"low":134.92,"open":136.03,"volume":71297200},{"timestamp":1612881000,"date":"2021-02-09","index":10125,"close":136.01,"high":137.88,"low":135.85,"open":136.62,"volume":76774200},{"timestamp":1612967400,"date":"2021-02-10","index":10126,"close":135.39,"high":136.99,"low":134.4,"open":136.48,"volume":73046600},{"timestamp":1613053800,"date":"2021-02-11","index":10127,"close":135.13,"high":136.39,"low":133.77,"open":135.9,"volume":64280000}]},{"date":"2020-10-29","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":10046,"close":120.71,"high":121.2,"low":118.15,"open":118.72,"volume":112559200},{"timestamp":1602855000,"date":"2020-10-16","index":10047,"close":119.02,"high":121.55,"low":118.81,"open":121.28,"volume":115393800},{"timestamp":1603114200,"date":"2020-10-19","index":10048,"close":115.98,"high":120.42,"low":115.66,"open":119.96,"volume":120639300},{"timestamp":1603200600,"date":"2020-10-20","index":10049,"close":117.51,"high":118.98,"low":115.63,"open":116.2,"volume":124423700},{"timestamp":1603287000,"date":"2020-10-21","index":10050,"close":116.87,"high":118.71,"low":116.45,"open":116.67,"volume":89946000},{"timestamp":1603373400,"date":"2020-10-22","index":10051,"close":115.75,"high":118.04,"low":114.59,"open":117.45,"volume":101988000},{"timestamp":1603459800,"date":"2020-10-23","index":10052,"close":115.04,"high":116.55,"low":114.28,"open":116.39,"volume":82572600},{"timestamp":1603719000,"date":"2020-10-26","index":10053,"close":115.05,"high":116.55,"low":112.88,"open":114.01,"volume":111850700},{"timestamp":1603805400,"date":"2020-10-27","index":10054,"close":116.6,"high":117.28,"low":114.54,"open":115.49,"volume":92276800},{"timestamp":1603891800,"date":"2020-10-28","index":10055,"close":111.2,"high":115.43,"low":111.1,"open":115.05,"volume":143937800},{"timestamp":1603978200,"date":"2020-10-29","index":10056,"close":115.32,"high":116.93,"low":112.2,"open":112.37,"volume":146129200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":10057,"close":108.86,"high":111.99,"low":107.72,"open":111.06,"volume":190272600},{"timestamp":1604327400,"date":"2020-11-02","index":10058,"close":108.77,"high":110.68,"low":107.32,"open":109.11,"volume":122866900},{"timestamp":1604413800,"date":"2020-11-03","index":10059,"close":110.44,"high":111.49,"low":108.73,"open":109.66,"volume":107624400},{"timestamp":1604500200,"date":"2020-11-04","index":10060,"close":114.95,"high":115.59,"low":112.35,"open":114.14,"volume":138235500},{"timestamp":1604586600,"date":"2020-11-05","index":10061,"close":119.03,"high":119.62,"low":116.87,"open":117.95,"volume":126387100},{"timestamp":1604673000,"date":"2020-11-06","index":10062,"close":118.69,"high":119.2,"low":116.13,"open":118.32,"volume":114457900},{"timestamp":1604932200,"date":"2020-11-09","index":10063,"close":116.32,"high":121.99,"low":116.05,"open":120.5,"volume":154515300},{"timestamp":1605018600,"date":"2020-11-10","index":10064,"close":115.97,"high":117.59,"low":114.13,"open":115.55,"volume":138023400},{"timestamp":1605105000,"date":"2020-11-11","index":10065,"close":119.49,"high":119.63,"low":116.44,"open":117.19,"volume":112295000},{"timestamp":1605191400,"date":"2020-11-12","index":10066,"close":119.21,"high":120.53,"low":118.57,"open":119.62,"volume":103162300},{"timestamp":1605277800,"date":"2020-11-13","index":10067,"close":119.26,"high":119.67,"low":117.87,"open":119.44,"volume":81581900}]},{"date":"2020-07-30","estimated":0.51,"reported":0.65,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":9982,"close":96.52,"high":97.4,"low":95.9,"open":96.56,"volume":110577600},{"timestamp":1594992600,"date":"2020-07-17","index":9983,"close":96.33,"high":97.15,"low":95.84,"open":96.99,"volume":92186800},{"timestamp":1595251800,"date":"2020-07-20","index":9984,"close":98.36,"high":98.5,"low":96.06,"open":96.42,"volume":90318000},{"timestamp":1595338200,"date":"2020-07-21","index":9985,"close":97,"high":99.25,"low":96.74,"open":99.17,"volume":103433200},{"timestamp":1595424600,"date":"2020-07-22","index":9986,"close":97.27,"high":97.97,"low":96.6,"open":96.69,"volume":89001600},{"timestamp":1595511000,"date":"2020-07-23","index":9987,"close":92.85,"high":97.08,"low":92.01,"open":97,"volume":197004400},{"timestamp":1595597400,"date":"2020-07-24","index":9988,"close":92.61,"high":92.97,"low":89.14,"open":90.99,"volume":185438800},{"timestamp":1595856600,"date":"2020-07-27","index":9989,"close":94.81,"high":94.9,"low":93.48,"open":93.71,"volume":121214000},{"timestamp":1595943000,"date":"2020-07-28","index":9990,"close":93.25,"high":94.55,"low":93.25,"open":94.37,"volume":103625600},{"timestamp":1596029400,"date":"2020-07-29","index":9991,"close":95.04,"high":95.23,"low":93.71,"open":93.75,"volume":90329200},{"timestamp":1596115800,"date":"2020-07-30","index":9992,"close":96.19,"high":96.3,"low":93.77,"open":94.19,"volume":158130000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":9993,"close":106.26,"high":106.42,"low":100.82,"open":102.89,"volume":374336800},{"timestamp":1596461400,"date":"2020-08-03","index":9994,"close":108.94,"high":111.64,"low":107.89,"open":108.2,"volume":308151200},{"timestamp":1596547800,"date":"2020-08-04","index":9995,"close":109.67,"high":110.79,"low":108.39,"open":109.13,"volume":173071600},{"timestamp":1596634200,"date":"2020-08-05","index":9996,"close":110.06,"high":110.39,"low":108.9,"open":109.38,"volume":121776800},{"timestamp":1596720600,"date":"2020-08-06","index":9997,"close":113.9,"high":114.41,"low":109.8,"open":110.4,"volume":202428800},{"timestamp":1596807000,"date":"2020-08-07","index":9998,"close":111.11,"high":113.68,"low":110.29,"open":113.21,"volume":198045600},{"timestamp":1597066200,"date":"2020-08-10","index":9999,"close":112.73,"high":113.78,"low":110,"open":112.6,"volume":212403600},{"timestamp":1597152600,"date":"2020-08-11","index":10000,"close":109.38,"high":112.48,"low":109.11,"open":111.97,"volume":187902400},{"timestamp":1597239000,"date":"2020-08-12","index":10001,"close":113.01,"high":113.28,"low":110.3,"open":110.5,"volume":165598000},{"timestamp":1597325400,"date":"2020-08-13","index":10002,"close":115.01,"high":116.04,"low":113.93,"open":114.43,"volume":210082000},{"timestamp":1597411800,"date":"2020-08-14","index":10003,"close":114.91,"high":115,"low":113.04,"open":114.83,"volume":165565200}]},{"date":"2020-04-30","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":9919,"close":71.67,"high":72.05,"low":70.59,"open":71.85,"volume":157125200},{"timestamp":1587130200,"date":"2020-04-17","index":9920,"close":70.7,"high":71.74,"low":69.21,"open":71.17,"volume":215250000},{"timestamp":1587389400,"date":"2020-04-20","index":9921,"close":69.23,"high":70.42,"low":69.21,"open":69.49,"volume":130015200},{"timestamp":1587475800,"date":"2020-04-21","index":9922,"close":67.09,"high":69.31,"low":66.36,"open":69.07,"volume":180991600},{"timestamp":1587562200,"date":"2020-04-22","index":9923,"close":69.03,"high":69.47,"low":68.05,"open":68.4,"volume":116862400},{"timestamp":1587648600,"date":"2020-04-23","index":9924,"close":68.76,"high":70.44,"low":68.72,"open":68.97,"volume":124814400},{"timestamp":1587735000,"date":"2020-04-24","index":9925,"close":70.74,"high":70.75,"low":69.25,"open":69.3,"volume":126161200},{"timestamp":1587994200,"date":"2020-04-27","index":9926,"close":70.79,"high":71.14,"low":69.99,"open":70.45,"volume":117087600},{"timestamp":1588080600,"date":"2020-04-28","index":9927,"close":69.64,"high":71.46,"low":69.55,"open":71.27,"volume":112004800},{"timestamp":1588167000,"date":"2020-04-29","index":9928,"close":71.93,"high":72.42,"low":70.97,"open":71.18,"volume":137280800},{"timestamp":1588253400,"date":"2020-04-30","index":9929,"close":73.45,"high":73.63,"low":72.09,"open":72.49,"volume":183064000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":9930,"close":72.27,"high":74.75,"low":71.46,"open":71.56,"volume":240616800},{"timestamp":1588599000,"date":"2020-05-04","index":9931,"close":73.29,"high":73.42,"low":71.58,"open":72.29,"volume":133568000},{"timestamp":1588685400,"date":"2020-05-05","index":9932,"close":74.39,"high":75.25,"low":73.61,"open":73.76,"volume":147751200},{"timestamp":1588771800,"date":"2020-05-06","index":9933,"close":75.16,"high":75.81,"low":74.72,"open":75.11,"volume":142333600},{"timestamp":1588858200,"date":"2020-05-07","index":9934,"close":75.93,"high":76.29,"low":75.49,"open":75.81,"volume":115215200},{"timestamp":1588944600,"date":"2020-05-08","index":9935,"close":77.53,"high":77.59,"low":76.07,"open":76.41,"volume":133838400},{"timestamp":1589203800,"date":"2020-05-11","index":9936,"close":78.75,"high":79.26,"low":76.81,"open":77.03,"volume":145946400},{"timestamp":1589290200,"date":"2020-05-12","index":9937,"close":77.85,"high":79.92,"low":77.73,"open":79.46,"volume":162301200},{"timestamp":1589376600,"date":"2020-05-13","index":9938,"close":76.91,"high":78.99,"low":75.8,"open":78.04,"volume":200622400},{"timestamp":1589463000,"date":"2020-05-14","index":9939,"close":77.39,"high":77.45,"low":75.38,"open":76.13,"volume":158929200},{"timestamp":1589549400,"date":"2020-05-15","index":9940,"close":76.93,"high":76.97,"low":75.05,"open":75.09,"volume":166348400}]},{"date":"2020-01-28","estimated":1.14,"reported":1.25,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":9854,"close":79.24,"high":79.27,"low":77.79,"open":77.91,"volume":121532000},{"timestamp":1579012200,"date":"2020-01-14","index":9855,"close":78.17,"high":79.39,"low":78.04,"open":79.18,"volume":161954400},{"timestamp":1579098600,"date":"2020-01-15","index":9856,"close":77.83,"high":78.88,"low":77.39,"open":77.96,"volume":121923600},{"timestamp":1579185000,"date":"2020-01-16","index":9857,"close":78.81,"high":78.93,"low":78.02,"open":78.4,"volume":108829200},{"timestamp":1579271400,"date":"2020-01-17","index":9858,"close":79.68,"high":79.68,"low":78.75,"open":79.07,"volume":137816400},{"timestamp":1579617000,"date":"2020-01-21","index":9859,"close":79.14,"high":79.75,"low":79,"open":79.3,"volume":110843200},{"timestamp":1579703400,"date":"2020-01-22","index":9860,"close":79.43,"high":80,"low":79.33,"open":79.64,"volume":101832400},{"timestamp":1579789800,"date":"2020-01-23","index":9861,"close":79.81,"high":79.89,"low":78.91,"open":79.48,"volume":104472000},{"timestamp":1579876200,"date":"2020-01-24","index":9862,"close":79.58,"high":80.83,"low":79.38,"open":80.06,"volume":146537600},{"timestamp":1580135400,"date":"2020-01-27","index":9863,"close":77.24,"high":77.94,"low":76.22,"open":77.51,"volume":161940000},{"timestamp":1580221800,"date":"2020-01-28","index":9864,"close":79.42,"high":79.6,"low":78.05,"open":78.15,"volume":162234000}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":9865,"close":81.08,"high":81.96,"low":80.35,"open":81.11,"volume":216229200},{"timestamp":1580394600,"date":"2020-01-30","index":9866,"close":80.97,"high":81.02,"low":79.69,"open":80.14,"volume":126743200},{"timestamp":1580481000,"date":"2020-01-31","index":9867,"close":77.38,"high":80.67,"low":77.07,"open":80.23,"volume":199588400},{"timestamp":1580740200,"date":"2020-02-03","index":9868,"close":77.17,"high":78.37,"low":75.56,"open":76.07,"volume":173788400},{"timestamp":1580826600,"date":"2020-02-04","index":9869,"close":79.71,"high":79.91,"low":78.41,"open":78.83,"volume":136616400},{"timestamp":1580913000,"date":"2020-02-05","index":9870,"close":80.36,"high":81.19,"low":79.74,"open":80.88,"volume":118826800},{"timestamp":1580999400,"date":"2020-02-06","index":9871,"close":81.3,"high":81.31,"low":80.07,"open":80.64,"volume":105425600},{"timestamp":1581085800,"date":"2020-02-07","index":9872,"close":80.01,"high":80.85,"low":79.5,"open":80.59,"volume":117684000},{"timestamp":1581345000,"date":"2020-02-10","index":9873,"close":80.39,"high":80.39,"low":78.46,"open":78.54,"volume":109348800},{"timestamp":1581431400,"date":"2020-02-11","index":9874,"close":79.9,"high":80.97,"low":79.68,"open":80.9,"volume":94323200},{"timestamp":1581517800,"date":"2020-02-12","index":9875,"close":81.8,"high":81.81,"low":80.37,"open":80.37,"volume":113730400}]},{"date":"2019-10-30","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9794,"close":58.59,"high":58.81,"low":58.3,"open":58.34,"volume":73903200},{"timestamp":1571319000,"date":"2019-10-17","index":9795,"close":58.82,"high":59.04,"low":58.38,"open":58.77,"volume":67585200},{"timestamp":1571405400,"date":"2019-10-18","index":9796,"close":59.1,"high":59.4,"low":58.57,"open":58.65,"volume":97433600},{"timestamp":1571664600,"date":"2019-10-21","index":9797,"close":60.13,"high":60.25,"low":59.33,"open":59.38,"volume":87247200},{"timestamp":1571751000,"date":"2019-10-22","index":9798,"close":59.99,"high":60.55,"low":59.9,"open":60.29,"volume":82293600},{"timestamp":1571837400,"date":"2019-10-23","index":9799,"close":60.79,"high":60.81,"low":60.31,"open":60.53,"volume":75828800},{"timestamp":1571923800,"date":"2019-10-24","index":9800,"close":60.9,"high":61.2,"low":60.45,"open":61.13,"volume":69275200},{"timestamp":1572010200,"date":"2019-10-25","index":9801,"close":61.65,"high":61.68,"low":60.72,"open":60.79,"volume":73477200},{"timestamp":1572269400,"date":"2019-10-28","index":9802,"close":62.26,"high":62.31,"low":61.68,"open":61.85,"volume":96572800},{"timestamp":1572355800,"date":"2019-10-29","index":9803,"close":60.82,"high":62.44,"low":60.64,"open":62.24,"volume":142839600},{"timestamp":1572442200,"date":"2019-10-30","index":9804,"close":60.81,"high":61.33,"low":60.3,"open":61.19,"volume":124522000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9805,"close":62.19,"high":62.29,"low":59.31,"open":61.81,"volume":139162000},{"timestamp":1572615000,"date":"2019-11-01","index":9806,"close":63.96,"high":63.98,"low":62.29,"open":62.38,"volume":151125200},{"timestamp":1572877800,"date":"2019-11-04","index":9807,"close":64.38,"high":64.46,"low":63.85,"open":64.33,"volume":103272000},{"timestamp":1572964200,"date":"2019-11-05","index":9808,"close":64.28,"high":64.55,"low":64.08,"open":64.26,"volume":79897600},{"timestamp":1573050600,"date":"2019-11-06","index":9809,"close":64.31,"high":64.37,"low":63.84,"open":64.19,"volume":75864400},{"timestamp":1573137000,"date":"2019-11-07","index":9810,"close":64.86,"high":65.09,"low":64.53,"open":64.68,"volume":94940400},{"timestamp":1573223400,"date":"2019-11-08","index":9811,"close":65.04,"high":65.11,"low":64.21,"open":64.67,"volume":69986400},{"timestamp":1573482600,"date":"2019-11-11","index":9812,"close":65.55,"high":65.62,"low":64.57,"open":64.57,"volume":81821200},{"timestamp":1573569000,"date":"2019-11-12","index":9813,"close":65.49,"high":65.7,"low":65.23,"open":65.39,"volume":87388800},{"timestamp":1573655400,"date":"2019-11-13","index":9814,"close":66.12,"high":66.19,"low":65.27,"open":65.28,"volume":102734400},{"timestamp":1573741800,"date":"2019-11-14","index":9815,"close":65.66,"high":66.22,"low":65.53,"open":65.94,"volume":89182800}]},{"date":"2019-07-30","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":9729,"close":51.13,"high":51.53,"low":50.88,"open":51.15,"volume":67467200},{"timestamp":1563370200,"date":"2019-07-17","index":9730,"close":50.84,"high":51.27,"low":50.82,"open":51.01,"volume":56430000},{"timestamp":1563456600,"date":"2019-07-18","index":9731,"close":51.42,"high":51.47,"low":50.92,"open":51,"volume":74162400},{"timestamp":1563543000,"date":"2019-07-19","index":9732,"close":50.65,"high":51.63,"low":50.59,"open":51.45,"volume":83717200},{"timestamp":1563802200,"date":"2019-07-22","index":9733,"close":51.81,"high":51.81,"low":50.9,"open":50.91,"volume":89111600},{"timestamp":1563888600,"date":"2019-07-23","index":9734,"close":52.21,"high":52.23,"low":51.82,"open":52.12,"volume":73420800},{"timestamp":1563975000,"date":"2019-07-24","index":9735,"close":52.17,"high":52.29,"low":51.79,"open":51.92,"volume":59966400},{"timestamp":1564061400,"date":"2019-07-25","index":9736,"close":51.76,"high":52.31,"low":51.68,"open":52.22,"volume":55638400},{"timestamp":1564147800,"date":"2019-07-26","index":9737,"close":51.94,"high":52.43,"low":51.78,"open":51.87,"volume":70475600},{"timestamp":1564407000,"date":"2019-07-29","index":9738,"close":52.42,"high":52.66,"low":52.11,"open":52.12,"volume":86693600},{"timestamp":1564493400,"date":"2019-07-30","index":9739,"close":52.19,"high":52.54,"low":51.83,"open":52.19,"volume":135742800}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":9740,"close":53.26,"high":55.34,"low":52.83,"open":54.1,"volume":277125600},{"timestamp":1564666200,"date":"2019-08-01","index":9741,"close":52.11,"high":54.51,"low":51.69,"open":53.47,"volume":216071600},{"timestamp":1564752600,"date":"2019-08-02","index":9742,"close":51.01,"high":51.61,"low":50.41,"open":51.38,"volume":163448400},{"timestamp":1565011800,"date":"2019-08-05","index":9743,"close":48.33,"high":49.66,"low":48.15,"open":49.5,"volume":209572000},{"timestamp":1565098200,"date":"2019-08-06","index":9744,"close":49.25,"high":49.52,"low":48.51,"open":49.08,"volume":143299200},{"timestamp":1565184600,"date":"2019-08-07","index":9745,"close":49.76,"high":49.89,"low":48.46,"open":48.85,"volume":133457600},{"timestamp":1565271000,"date":"2019-08-08","index":9746,"close":50.86,"high":50.88,"low":49.85,"open":50.05,"volume":108038000},{"timestamp":1565357400,"date":"2019-08-09","index":9747,"close":50.25,"high":50.69,"low":49.82,"open":50.33,"volume":98478800},{"timestamp":1565616600,"date":"2019-08-12","index":9748,"close":50.12,"high":50.51,"low":49.79,"open":49.9,"volume":89927600},{"timestamp":1565703000,"date":"2019-08-13","index":9749,"close":52.24,"high":53.03,"low":50.12,"open":50.26,"volume":188874000},{"timestamp":1565789400,"date":"2019-08-14","index":9750,"close":50.69,"high":51.61,"low":50.65,"open":50.79,"volume":146189600}]},{"date":"2019-04-30","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":9666,"close":49.81,"high":49.96,"low":49.5,"open":49.65,"volume":70146400},{"timestamp":1555421400,"date":"2019-04-16","index":9667,"close":49.81,"high":50.34,"low":49.64,"open":49.87,"volume":102785600},{"timestamp":1555507800,"date":"2019-04-17","index":9668,"close":50.78,"high":50.85,"low":49.65,"open":49.88,"volume":115627200},{"timestamp":1555594200,"date":"2019-04-18","index":9669,"close":50.97,"high":51.04,"low":50.63,"open":50.78,"volume":96783200},{"timestamp":1555939800,"date":"2019-04-22","index":9670,"close":51.13,"high":51.24,"low":50.58,"open":50.71,"volume":77758000},{"timestamp":1556026200,"date":"2019-04-23","index":9671,"close":51.87,"high":51.94,"low":50.97,"open":51.11,"volume":93292000},{"timestamp":1556112600,"date":"2019-04-24","index":9672,"close":51.79,"high":52.12,"low":51.76,"open":51.84,"volume":70162400},{"timestamp":1556199000,"date":"2019-04-25","index":9673,"close":51.32,"high":51.94,"low":51.28,"open":51.71,"volume":74172800},{"timestamp":1556285400,"date":"2019-04-26","index":9674,"close":51.08,"high":51.25,"low":50.53,"open":51.22,"volume":74596400},{"timestamp":1556544600,"date":"2019-04-29","index":9675,"close":51.15,"high":51.49,"low":50.97,"open":51.1,"volume":88818800},{"timestamp":1556631000,"date":"2019-04-30","index":9676,"close":50.17,"high":50.85,"low":49.78,"open":50.76,"volume":186139600}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":9677,"close":52.63,"high":53.83,"low":52.31,"open":52.47,"volume":259309200},{"timestamp":1556803800,"date":"2019-05-02","index":9678,"close":52.29,"high":53.16,"low":52.03,"open":52.46,"volume":127985200},{"timestamp":1556890200,"date":"2019-05-03","index":9679,"close":52.94,"high":52.96,"low":52.56,"open":52.72,"volume":83569600},{"timestamp":1557149400,"date":"2019-05-06","index":9680,"close":52.12,"high":52.21,"low":50.88,"open":51.07,"volume":129772400},{"timestamp":1557235800,"date":"2019-05-07","index":9681,"close":50.72,"high":51.85,"low":50.21,"open":51.47,"volume":155054800},{"timestamp":1557322200,"date":"2019-05-08","index":9682,"close":50.72,"high":51.33,"low":50.44,"open":50.47,"volume":105358000},{"timestamp":1557408600,"date":"2019-05-09","index":9683,"close":50.18,"high":50.42,"low":49.17,"open":50.1,"volume":139634400},{"timestamp":1557495000,"date":"2019-05-10","index":9684,"close":49.29,"high":49.71,"low":48.19,"open":49.35,"volume":164834800},{"timestamp":1557754200,"date":"2019-05-13","index":9685,"close":46.43,"high":47.37,"low":45.71,"open":46.93,"volume":229722400},{"timestamp":1557840600,"date":"2019-05-14","index":9686,"close":47.17,"high":47.42,"low":46.35,"open":46.6,"volume":146118800},{"timestamp":1557927000,"date":"2019-05-15","index":9687,"close":47.73,"high":47.94,"low":46.51,"open":46.57,"volume":106178800}]},{"date":"2019-01-29","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":9603,"close":37.5,"high":37.82,"low":37.31,"open":37.71,"volume":129756800},{"timestamp":1547562600,"date":"2019-01-15","index":9604,"close":38.27,"high":38.35,"low":37.51,"open":37.57,"volume":114843600},{"timestamp":1547649000,"date":"2019-01-16","index":9605,"close":38.74,"high":38.97,"low":38.25,"open":38.27,"volume":122278800},{"timestamp":1547735400,"date":"2019-01-17","index":9606,"close":38.97,"high":39.42,"low":38.31,"open":38.55,"volume":119284800},{"timestamp":1547821800,"date":"2019-01-18","index":9607,"close":39.21,"high":39.47,"low":38.99,"open":39.38,"volume":135004000},{"timestamp":1548167400,"date":"2019-01-22","index":9608,"close":38.33,"high":39.18,"low":38.15,"open":39.1,"volume":121576000},{"timestamp":1548253800,"date":"2019-01-23","index":9609,"close":38.48,"high":38.78,"low":37.92,"open":38.54,"volume":92522400},{"timestamp":1548340200,"date":"2019-01-24","index":9610,"close":38.17,"high":38.62,"low":37.94,"open":38.53,"volume":101766000},{"timestamp":1548426600,"date":"2019-01-25","index":9611,"close":39.44,"high":39.53,"low":38.58,"open":38.87,"volume":134142000},{"timestamp":1548685800,"date":"2019-01-28","index":9612,"close":39.08,"high":39.08,"low":38.42,"open":38.95,"volume":104768400},{"timestamp":1548772200,"date":"2019-01-29","index":9613,"close":38.67,"high":39.53,"low":38.53,"open":39.06,"volume":166348800}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":9614,"close":41.31,"high":41.54,"low":40.06,"open":40.81,"volume":244439200},{"timestamp":1548945000,"date":"2019-01-31","index":9615,"close":41.61,"high":42.25,"low":41.14,"open":41.53,"volume":162958400},{"timestamp":1549031400,"date":"2019-02-01","index":9616,"close":41.63,"high":42.24,"low":41.48,"open":41.74,"volume":130672400},{"timestamp":1549290600,"date":"2019-02-04","index":9617,"close":42.81,"high":42.92,"low":41.82,"open":41.85,"volume":125982000},{"timestamp":1549377000,"date":"2019-02-05","index":9618,"close":43.54,"high":43.77,"low":43.09,"open":43.22,"volume":144406400},{"timestamp":1549463400,"date":"2019-02-06","index":9619,"close":43.56,"high":43.89,"low":43.21,"open":43.66,"volume":112958400},{"timestamp":1549549800,"date":"2019-02-07","index":9620,"close":42.74,"high":43.49,"low":42.58,"open":43.1,"volume":126966800},{"timestamp":1549636200,"date":"2019-02-08","index":9621,"close":42.6,"high":42.67,"low":42.1,"open":42.25,"volume":95280000},{"timestamp":1549895400,"date":"2019-02-11","index":9622,"close":42.36,"high":42.8,"low":42.31,"open":42.76,"volume":83973600},{"timestamp":1549981800,"date":"2019-02-12","index":9623,"close":42.72,"high":42.75,"low":42.42,"open":42.53,"volume":89134000},{"timestamp":1550068200,"date":"2019-02-13","index":9624,"close":42.54,"high":43.12,"low":42.48,"open":42.85,"volume":89960800}]},{"date":"2018-11-01","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1539869400,"date":"2018-10-18","index":9545,"close":54.01,"high":54.94,"low":53.25,"open":54.47,"volume":130325200},{"timestamp":1539955800,"date":"2018-10-19","index":9546,"close":54.83,"high":55.31,"low":54.36,"open":54.51,"volume":132314800},{"timestamp":1540215000,"date":"2018-10-22","index":9547,"close":55.16,"high":55.84,"low":54.74,"open":54.95,"volume":115168400},{"timestamp":1540301400,"date":"2018-10-23","index":9548,"close":55.68,"high":55.81,"low":53.67,"open":53.96,"volume":155071200},{"timestamp":1540387800,"date":"2018-10-24","index":9549,"close":53.77,"high":56.06,"low":53.63,"open":55.65,"volume":163702000},{"timestamp":1540474200,"date":"2018-10-25","index":9550,"close":54.95,"high":55.35,"low":54.19,"open":54.43,"volume":119423200},{"timestamp":1540560600,"date":"2018-10-26","index":9551,"close":54.08,"high":55.05,"low":53.17,"open":53.97,"volume":189033600},{"timestamp":1540819800,"date":"2018-10-29","index":9552,"close":53.06,"high":54.92,"low":51.52,"open":54.8,"volume":183742000},{"timestamp":1540906200,"date":"2018-10-30","index":9553,"close":53.33,"high":53.79,"low":52.32,"open":52.79,"volume":146640000},{"timestamp":1540992600,"date":"2018-10-31","index":9554,"close":54.72,"high":55.11,"low":54.15,"open":54.22,"volume":153435600},{"timestamp":1541079000,"date":"2018-11-01","index":9555,"close":55.56,"high":55.59,"low":54.2,"open":54.76,"volume":233292800}],"post":[{"timestamp":1541165400,"date":"2018-11-02","index":9556,"close":51.87,"high":53.41,"low":51.36,"open":52.39,"volume":365314800},{"timestamp":1541428200,"date":"2018-11-05","index":9557,"close":50.4,"high":51.1,"low":49.54,"open":51.08,"volume":264654800},{"timestamp":1541514600,"date":"2018-11-06","index":9558,"close":50.94,"high":51.18,"low":50.42,"open":50.48,"volume":127531600},{"timestamp":1541601000,"date":"2018-11-07","index":9559,"close":52.49,"high":52.51,"low":51.03,"open":51.49,"volume":133697600},{"timestamp":1541687400,"date":"2018-11-08","index":9560,"close":52.12,"high":52.53,"low":51.69,"open":52.49,"volume":101450400},{"timestamp":1541773800,"date":"2018-11-09","index":9561,"close":51.12,"high":51.5,"low":50.56,"open":51.39,"volume":137463200},{"timestamp":1542033000,"date":"2018-11-12","index":9562,"close":48.54,"high":49.96,"low":48.45,"open":49.75,"volume":204542000},{"timestamp":1542119400,"date":"2018-11-13","index":9563,"close":48.06,"high":49.29,"low":47.86,"open":47.91,"volume":187531600},{"timestamp":1542205800,"date":"2018-11-14","index":9564,"close":46.7,"high":48.62,"low":46.48,"open":48.47,"volume":243204000},{"timestamp":1542292200,"date":"2018-11-15","index":9565,"close":47.85,"high":47.99,"low":46.72,"open":47.1,"volume":185915200},{"timestamp":1542378600,"date":"2018-11-16","index":9566,"close":48.38,"high":48.74,"low":47.37,"open":47.63,"volume":147713200}]},{"date":"2018-07-31","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1531834200,"date":"2018-07-17","index":9479,"close":47.86,"high":47.97,"low":47.3,"open":47.44,"volume":62138000},{"timestamp":1531920600,"date":"2018-07-18","index":9480,"close":47.6,"high":47.95,"low":47.48,"open":47.94,"volume":65573600},{"timestamp":1532007000,"date":"2018-07-19","index":9481,"close":47.97,"high":48.14,"low":47.42,"open":47.42,"volume":81147200},{"timestamp":1532093400,"date":"2018-07-20","index":9482,"close":47.86,"high":48.11,"low":47.54,"open":47.94,"volume":82704800},{"timestamp":1532352600,"date":"2018-07-23","index":9483,"close":47.9,"high":47.99,"low":47.39,"open":47.67,"volume":63957600},{"timestamp":1532439000,"date":"2018-07-24","index":9484,"close":48.25,"high":48.42,"low":48.01,"open":48.11,"volume":74791600},{"timestamp":1532525400,"date":"2018-07-25","index":9485,"close":48.71,"high":48.71,"low":48.11,"open":48.26,"volume":66839600},{"timestamp":1532611800,"date":"2018-07-26","index":9486,"close":48.55,"high":48.99,"low":48.4,"open":48.65,"volume":76304000},{"timestamp":1532698200,"date":"2018-07-27","index":9487,"close":47.74,"high":48.8,"low":47.53,"open":48.75,"volume":96096000},{"timestamp":1532957400,"date":"2018-07-30","index":9488,"close":47.48,"high":48.05,"low":47.27,"open":47.97,"volume":84118000},{"timestamp":1533043800,"date":"2018-07-31","index":9489,"close":47.57,"high":48.03,"low":47.33,"open":47.58,"volume":157492000}],"post":[{"timestamp":1533130200,"date":"2018-08-01","index":9490,"close":50.38,"high":50.44,"low":49.33,"open":49.78,"volume":271742800},{"timestamp":1533216600,"date":"2018-08-02","index":9491,"close":51.85,"high":52.1,"low":50.09,"open":50.15,"volume":249616000},{"timestamp":1533303000,"date":"2018-08-03","index":9492,"close":52,"high":52.19,"low":51.37,"open":51.76,"volume":133789600},{"timestamp":1533562200,"date":"2018-08-06","index":9493,"close":52.27,"high":52.31,"low":51.77,"open":52,"volume":101701600},{"timestamp":1533648600,"date":"2018-08-07","index":9494,"close":51.78,"high":52.38,"low":51.69,"open":52.33,"volume":102349600},{"timestamp":1533735000,"date":"2018-08-08","index":9495,"close":51.81,"high":51.95,"low":51.13,"open":51.51,"volume":90102000},{"timestamp":1533821400,"date":"2018-08-09","index":9496,"close":52.22,"high":52.44,"low":51.8,"open":52.38,"volume":93970400},{"timestamp":1533907800,"date":"2018-08-10","index":9497,"close":51.88,"high":52.28,"low":51.67,"open":51.84,"volume":98444800},{"timestamp":1534167000,"date":"2018-08-13","index":9498,"close":52.22,"high":52.74,"low":51.92,"open":52.33,"volume":103563600},{"timestamp":1534253400,"date":"2018-08-14","index":9499,"close":52.44,"high":52.64,"low":52.06,"open":52.54,"volume":82992000},{"timestamp":1534339800,"date":"2018-08-15","index":9500,"close":52.56,"high":52.69,"low":52.08,"open":52.31,"volume":115230400}]},{"date":"2018-05-01","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":9416,"close":44.56,"high":44.74,"low":44.1,"open":44.12,"volume":106421600},{"timestamp":1524058200,"date":"2018-04-18","index":9417,"close":44.46,"high":44.71,"low":44.22,"open":44.45,"volume":83018000},{"timestamp":1524144600,"date":"2018-04-19","index":9418,"close":43.2,"high":43.85,"low":43.17,"open":43.44,"volume":139235200},{"timestamp":1524231000,"date":"2018-04-20","index":9419,"close":41.43,"high":42.81,"low":41.36,"open":42.65,"volume":261964400},{"timestamp":1524490200,"date":"2018-04-23","index":9420,"close":41.31,"high":41.73,"low":41.02,"open":41.71,"volume":146062000},{"timestamp":1524576600,"date":"2018-04-24","index":9421,"close":40.74,"high":41.58,"low":40.31,"open":41.42,"volume":134768000},{"timestamp":1524663000,"date":"2018-04-25","index":9422,"close":40.91,"high":41.35,"low":40.6,"open":40.65,"volume":113528400},{"timestamp":1524749400,"date":"2018-04-26","index":9423,"close":41.06,"high":41.43,"low":40.84,"open":41.03,"volume":111852000},{"timestamp":1524835800,"date":"2018-04-27","index":9424,"close":40.58,"high":41.08,"low":40.16,"open":41,"volume":142623200},{"timestamp":1525095000,"date":"2018-04-30","index":9425,"close":41.31,"high":41.81,"low":40.46,"open":40.53,"volume":169709600},{"timestamp":1525181400,"date":"2018-05-01","index":9426,"close":42.28,"high":42.3,"low":41.32,"open":41.6,"volume":214277600}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":9427,"close":44.14,"high":44.44,"low":43.45,"open":43.81,"volume":266157600},{"timestamp":1525354200,"date":"2018-05-03","index":9428,"close":44.22,"high":44.38,"low":43.61,"open":43.97,"volume":136272800},{"timestamp":1525440600,"date":"2018-05-04","index":9429,"close":45.96,"high":46.06,"low":44.54,"open":44.56,"volume":224805200},{"timestamp":1525699800,"date":"2018-05-07","index":9430,"close":46.29,"high":46.92,"low":46.19,"open":46.29,"volume":169805600},{"timestamp":1525786200,"date":"2018-05-08","index":9431,"close":46.51,"high":46.56,"low":45.92,"open":46.25,"volume":113611200},{"timestamp":1525872600,"date":"2018-05-09","index":9432,"close":46.84,"high":46.85,"low":46.31,"open":46.64,"volume":92844800},{"timestamp":1525959000,"date":"2018-05-10","index":9433,"close":47.51,"high":47.59,"low":46.91,"open":46.94,"volume":111957200},{"timestamp":1526045400,"date":"2018-05-11","index":9434,"close":47.15,"high":47.51,"low":46.86,"open":47.37,"volume":104848800},{"timestamp":1526304600,"date":"2018-05-14","index":9435,"close":47.04,"high":47.38,"low":46.97,"open":47.25,"volume":83115200},{"timestamp":1526391000,"date":"2018-05-15","index":9436,"close":46.61,"high":46.77,"low":46.28,"open":46.69,"volume":94780800},{"timestamp":1526477400,"date":"2018-05-16","index":9437,"close":47.04,"high":47.12,"low":46.5,"open":46.52,"volume":76732400}]},{"date":"2018-02-01","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":9355,"close":44.81,"high":45.03,"low":44.56,"open":44.84,"volume":124773600},{"timestamp":1516372200,"date":"2018-01-19","index":9356,"close":44.62,"high":44.9,"low":44.35,"open":44.65,"volume":129700400},{"timestamp":1516631400,"date":"2018-01-22","index":9357,"close":44.25,"high":44.44,"low":44.15,"open":44.33,"volume":108434400},{"timestamp":1516717800,"date":"2018-01-23","index":9358,"close":44.26,"high":44.86,"low":44.21,"open":44.33,"volume":130756400},{"timestamp":1516804200,"date":"2018-01-24","index":9359,"close":43.56,"high":44.33,"low":43.3,"open":44.31,"volume":204420400},{"timestamp":1516890600,"date":"2018-01-25","index":9360,"close":42.78,"high":43.74,"low":42.63,"open":43.63,"volume":166116000},{"timestamp":1516977000,"date":"2018-01-26","index":9361,"close":42.88,"high":43,"low":42.51,"open":43,"volume":156572000},{"timestamp":1517236200,"date":"2018-01-29","index":9362,"close":41.99,"high":42.54,"low":41.77,"open":42.54,"volume":202561600},{"timestamp":1517322600,"date":"2018-01-30","index":9363,"close":41.74,"high":41.84,"low":41.17,"open":41.38,"volume":184192800},{"timestamp":1517409000,"date":"2018-01-31","index":9364,"close":41.86,"high":42.11,"low":41.63,"open":41.72,"volume":129915600},{"timestamp":1517495400,"date":"2018-02-01","index":9365,"close":41.94,"high":42.15,"low":41.69,"open":41.79,"volume":188923200}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":9366,"close":40.13,"high":41.7,"low":40.03,"open":41.5,"volume":346375200},{"timestamp":1517841000,"date":"2018-02-05","index":9367,"close":39.12,"high":40.97,"low":39,"open":39.78,"volume":290954000},{"timestamp":1517927400,"date":"2018-02-06","index":9368,"close":40.76,"high":40.93,"low":38.5,"open":38.71,"volume":272975200},{"timestamp":1518013800,"date":"2018-02-07","index":9369,"close":39.88,"high":40.85,"low":39.77,"open":40.77,"volume":206434400},{"timestamp":1518100200,"date":"2018-02-08","index":9370,"close":38.79,"high":40.25,"low":38.76,"open":40.07,"volume":217562000},{"timestamp":1518186600,"date":"2018-02-09","index":9371,"close":39.1,"high":39.47,"low":37.56,"open":39.27,"volume":282690400},{"timestamp":1518445800,"date":"2018-02-12","index":9372,"close":40.68,"high":40.97,"low":39.38,"open":39.63,"volume":243278000},{"timestamp":1518532200,"date":"2018-02-13","index":9373,"close":41.08,"high":41.19,"low":40.41,"open":40.49,"volume":130196800},{"timestamp":1518618600,"date":"2018-02-14","index":9374,"close":41.84,"high":41.88,"low":40.72,"open":40.76,"volume":162579600},{"timestamp":1518705000,"date":"2018-02-15","index":9375,"close":43.25,"high":43.27,"low":42.25,"open":42.45,"volume":204588800},{"timestamp":1518791400,"date":"2018-02-16","index":9376,"close":43.11,"high":43.71,"low":42.94,"open":43.09,"volume":160704400}]},{"date":"2017-11-02","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1508419800,"date":"2017-10-19","index":9294,"close":38.99,"high":39.27,"low":38.76,"open":39.19,"volume":170336800},{"timestamp":1508506200,"date":"2017-10-20","index":9295,"close":39.06,"high":39.44,"low":38.99,"open":39.15,"volume":95896400},{"timestamp":1508765400,"date":"2017-10-23","index":9296,"close":39.04,"high":39.42,"low":38.88,"open":39.22,"volume":87937200},{"timestamp":1508851800,"date":"2017-10-24","index":9297,"close":39.28,"high":39.35,"low":39.05,"open":39.07,"volume":71028800},{"timestamp":1508938200,"date":"2017-10-25","index":9298,"close":39.1,"high":39.39,"low":38.82,"open":39.23,"volume":84828400},{"timestamp":1509024600,"date":"2017-10-26","index":9299,"close":39.35,"high":39.46,"low":39.19,"open":39.31,"volume":68002000},{"timestamp":1509111000,"date":"2017-10-27","index":9300,"close":40.76,"high":40.9,"low":39.67,"open":39.82,"volume":177816800},{"timestamp":1509370200,"date":"2017-10-30","index":9301,"close":41.68,"high":42.02,"low":40.93,"open":40.97,"volume":178803200},{"timestamp":1509456600,"date":"2017-10-31","index":9302,"close":42.26,"high":42.41,"low":41.74,"open":41.97,"volume":144187200},{"timestamp":1509543000,"date":"2017-11-01","index":9303,"close":41.72,"high":42.49,"low":41.4,"open":42.47,"volume":134551200},{"timestamp":1509629400,"date":"2017-11-02","index":9304,"close":42.03,"high":42.13,"low":41.32,"open":41.65,"volume":165573600}],"post":[{"timestamp":1509715800,"date":"2017-11-03","index":9305,"close":43.13,"high":43.56,"low":42.78,"open":43.5,"volume":237594400},{"timestamp":1509978600,"date":"2017-11-06","index":9306,"close":43.56,"high":43.75,"low":42.93,"open":43.09,"volume":140105200},{"timestamp":1510065000,"date":"2017-11-07","index":9307,"close":43.7,"high":43.81,"low":43.4,"open":43.48,"volume":97446000},{"timestamp":1510151400,"date":"2017-11-08","index":9308,"close":44.06,"high":44.06,"low":43.58,"open":43.67,"volume":97638000},{"timestamp":1510237800,"date":"2017-11-09","index":9309,"close":43.97,"high":44.03,"low":43.28,"open":43.78,"volume":117930400},{"timestamp":1510324200,"date":"2017-11-10","index":9310,"close":43.67,"high":43.85,"low":43.57,"open":43.78,"volume":100582000},{"timestamp":1510583400,"date":"2017-11-13","index":9311,"close":43.49,"high":43.63,"low":43.35,"open":43.38,"volume":67928400},{"timestamp":1510669800,"date":"2017-11-14","index":9312,"close":42.83,"high":43.37,"low":42.79,"open":43.26,"volume":99130000},{"timestamp":1510756200,"date":"2017-11-15","index":9313,"close":42.27,"high":42.58,"low":42.1,"open":42.49,"volume":116632400},{"timestamp":1510842600,"date":"2017-11-16","index":9314,"close":42.78,"high":42.97,"low":42.58,"open":42.79,"volume":94550000},{"timestamp":1510929000,"date":"2017-11-17","index":9315,"close":42.54,"high":42.85,"low":42.41,"open":42.76,"volume":87598000}]},{"date":"2017-08-01","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1500384600,"date":"2017-07-18","index":9228,"close":37.52,"high":37.53,"low":37.17,"open":37.3,"volume":71475200},{"timestamp":1500471000,"date":"2017-07-19","index":9229,"close":37.76,"high":37.85,"low":37.49,"open":37.62,"volume":83692000},{"timestamp":1500557400,"date":"2017-07-20","index":9230,"close":37.58,"high":37.94,"low":37.55,"open":37.88,"volume":68974800},{"timestamp":1500643800,"date":"2017-07-21","index":9231,"close":37.57,"high":37.61,"low":37.22,"open":37.5,"volume":105010400},{"timestamp":1500903000,"date":"2017-07-24","index":9232,"close":38.02,"high":38.11,"low":37.47,"open":37.65,"volume":85972800},{"timestamp":1500989400,"date":"2017-07-25","index":9233,"close":38.19,"high":38.46,"low":37.95,"open":37.95,"volume":75415600},{"timestamp":1501075800,"date":"2017-07-26","index":9234,"close":38.37,"high":38.48,"low":38.26,"open":38.34,"volume":63124000},{"timestamp":1501162200,"date":"2017-07-27","index":9235,"close":37.64,"high":38.5,"low":36.83,"open":38.44,"volume":129905200},{"timestamp":1501248600,"date":"2017-07-28","index":9236,"close":37.38,"high":37.56,"low":37.3,"open":37.47,"volume":68854800},{"timestamp":1501507800,"date":"2017-07-31","index":9237,"close":37.18,"high":37.58,"low":37.03,"open":37.47,"volume":79383600},{"timestamp":1501594200,"date":"2017-08-01","index":9238,"close":37.51,"high":37.56,"low":37.1,"open":37.28,"volume":141474400}],"post":[{"timestamp":1501680600,"date":"2017-08-02","index":9239,"close":39.28,"high":39.94,"low":39.04,"open":39.82,"volume":279747200},{"timestamp":1501767000,"date":"2017-08-03","index":9240,"close":38.89,"high":39.3,"low":38.76,"open":39.26,"volume":108389200},{"timestamp":1501853400,"date":"2017-08-04","index":9241,"close":39.1,"high":39.35,"low":38.92,"open":39.02,"volume":82239600},{"timestamp":1502112600,"date":"2017-08-07","index":9242,"close":39.7,"high":39.73,"low":39.17,"open":39.26,"volume":87481200},{"timestamp":1502199000,"date":"2017-08-08","index":9243,"close":40.02,"high":40.46,"low":39.57,"open":39.65,"volume":144823600},{"timestamp":1502285400,"date":"2017-08-09","index":9244,"close":40.26,"high":40.32,"low":39.78,"open":39.81,"volume":104526000},{"timestamp":1502371800,"date":"2017-08-10","index":9245,"close":38.83,"high":40,"low":38.66,"open":39.97,"volume":163217200},{"timestamp":1502458200,"date":"2017-08-11","index":9246,"close":39.37,"high":39.64,"low":39.02,"open":39.15,"volume":105028400},{"timestamp":1502717400,"date":"2017-08-14","index":9247,"close":39.96,"high":40.05,"low":39.69,"open":39.83,"volume":88490800},{"timestamp":1502803800,"date":"2017-08-15","index":9248,"close":40.4,"high":40.55,"low":40.03,"open":40.17,"volume":117862000},{"timestamp":1502890200,"date":"2017-08-16","index":9249,"close":40.24,"high":40.63,"low":40.04,"open":40.49,"volume":110686400}]},{"date":"2017-05-02","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1492522200,"date":"2017-04-18","index":9165,"close":35.3,"high":35.51,"low":35.28,"open":35.35,"volume":58790000},{"timestamp":1492608600,"date":"2017-04-19","index":9166,"close":35.17,"high":35.5,"low":35.11,"open":35.47,"volume":69313600},{"timestamp":1492695000,"date":"2017-04-20","index":9167,"close":35.61,"high":35.73,"low":35.29,"open":35.31,"volume":93278400},{"timestamp":1492781400,"date":"2017-04-21","index":9168,"close":35.57,"high":35.67,"low":35.46,"open":35.61,"volume":69283600},{"timestamp":1493040600,"date":"2017-04-24","index":9169,"close":35.91,"high":35.99,"low":35.79,"open":35.88,"volume":68537200},{"timestamp":1493127000,"date":"2017-04-25","index":9170,"close":36.13,"high":36.22,"low":35.97,"open":35.98,"volume":75486000},{"timestamp":1493213400,"date":"2017-04-26","index":9171,"close":35.92,"high":36.15,"low":35.85,"open":36.12,"volume":80164800},{"timestamp":1493299800,"date":"2017-04-27","index":9172,"close":35.95,"high":36.04,"low":35.83,"open":35.98,"volume":56985200},{"timestamp":1493386200,"date":"2017-04-28","index":9173,"close":35.91,"high":36.08,"low":35.82,"open":36.02,"volume":83441600},{"timestamp":1493645400,"date":"2017-05-01","index":9174,"close":36.65,"high":36.8,"low":36.24,"open":36.28,"volume":134411600},{"timestamp":1493731800,"date":"2017-05-02","index":9175,"close":36.88,"high":37.02,"low":36.71,"open":36.88,"volume":181408800}],"post":[{"timestamp":1493818200,"date":"2017-05-03","index":9176,"close":36.76,"high":36.87,"low":36.07,"open":36.4,"volume":182788000},{"timestamp":1493904600,"date":"2017-05-04","index":9177,"close":36.63,"high":36.78,"low":36.45,"open":36.63,"volume":93487600},{"timestamp":1493991000,"date":"2017-05-05","index":9178,"close":37.24,"high":37.24,"low":36.69,"open":36.69,"volume":109310800},{"timestamp":1494250200,"date":"2017-05-08","index":9179,"close":38.25,"high":38.42,"low":37.26,"open":37.26,"volume":195009600},{"timestamp":1494336600,"date":"2017-05-09","index":9180,"close":38.5,"high":38.72,"low":38.36,"open":38.47,"volume":156521600},{"timestamp":1494423000,"date":"2017-05-10","index":9181,"close":38.31,"high":38.49,"low":38.03,"open":38.41,"volume":103222800},{"timestamp":1494509400,"date":"2017-05-11","index":9182,"close":38.49,"high":38.52,"low":38.08,"open":38.11,"volume":109020400},{"timestamp":1494595800,"date":"2017-05-12","index":9183,"close":39.03,"high":39.1,"low":38.67,"open":38.67,"volume":130108000},{"timestamp":1494855000,"date":"2017-05-15","index":9184,"close":38.92,"high":39.16,"low":38.76,"open":39,"volume":104038800},{"timestamp":1494941400,"date":"2017-05-16","index":9185,"close":38.87,"high":39.01,"low":38.68,"open":38.99,"volume":80194000},{"timestamp":1495027800,"date":"2017-05-17","index":9186,"close":37.56,"high":38.64,"low":37.43,"open":38.4,"volume":203070800}]},{"date":"2017-01-31","estimated":0.8,"reported":0.84,"pre":[{"timestamp":1484663400,"date":"2017-01-17","index":9102,"close":30,"high":30.06,"low":29.56,"open":29.58,"volume":137759200},{"timestamp":1484749800,"date":"2017-01-18","index":9103,"close":30,"high":30.13,"low":29.93,"open":30,"volume":94852000},{"timestamp":1484836200,"date":"2017-01-19","index":9104,"close":29.94,"high":30.02,"low":29.84,"open":29.85,"volume":102389200},{"timestamp":1484922600,"date":"2017-01-20","index":9105,"close":30,"high":30.11,"low":29.93,"open":30.11,"volume":130391600},{"timestamp":1485181800,"date":"2017-01-23","index":9106,"close":30.02,"high":30.2,"low":29.94,"open":30,"volume":88200800},{"timestamp":1485268200,"date":"2017-01-24","index":9107,"close":29.99,"high":30.02,"low":29.88,"open":29.89,"volume":92844000},{"timestamp":1485354600,"date":"2017-01-25","index":9108,"close":30.47,"high":30.52,"low":30.07,"open":30.1,"volume":129510400},{"timestamp":1485441000,"date":"2017-01-26","index":9109,"close":30.49,"high":30.61,"low":30.4,"open":30.42,"volume":105350400},{"timestamp":1485527400,"date":"2017-01-27","index":9110,"close":30.49,"high":30.59,"low":30.4,"open":30.53,"volume":82251600},{"timestamp":1485786600,"date":"2017-01-30","index":9111,"close":30.41,"high":30.41,"low":30.17,"open":30.23,"volume":121510000},{"timestamp":1485873000,"date":"2017-01-31","index":9112,"close":30.34,"high":30.35,"low":30.16,"open":30.29,"volume":196804000}],"post":[{"timestamp":1485959400,"date":"2017-02-01","index":9113,"close":32.19,"high":32.62,"low":31.75,"open":31.76,"volume":447940000},{"timestamp":1486045800,"date":"2017-02-02","index":9114,"close":32.13,"high":32.35,"low":31.94,"open":32,"volume":134841600},{"timestamp":1486132200,"date":"2017-02-03","index":9115,"close":32.27,"high":32.3,"low":32.04,"open":32.08,"volume":98029200},{"timestamp":1486391400,"date":"2017-02-06","index":9116,"close":32.57,"high":32.63,"low":32.22,"open":32.28,"volume":107383600},{"timestamp":1486477800,"date":"2017-02-07","index":9117,"close":32.88,"high":33.02,"low":32.61,"open":32.63,"volume":152735200},{"timestamp":1486564200,"date":"2017-02-08","index":9118,"close":33.01,"high":33.06,"low":32.81,"open":32.84,"volume":92016400},{"timestamp":1486650600,"date":"2017-02-09","index":9119,"close":33.1,"high":33.11,"low":32.78,"open":32.91,"volume":113399600},{"timestamp":1486737000,"date":"2017-02-10","index":9120,"close":33.03,"high":33.24,"low":33.01,"open":33.12,"volume":80262000},{"timestamp":1486996200,"date":"2017-02-13","index":9121,"close":33.32,"high":33.46,"low":33.19,"open":33.27,"volume":92141600},{"timestamp":1487082600,"date":"2017-02-14","index":9122,"close":33.76,"high":33.77,"low":33.31,"open":33.37,"volume":132904800},{"timestamp":1487169000,"date":"2017-02-15","index":9123,"close":33.88,"high":34.07,"low":33.65,"open":33.88,"volume":142492400}]},{"date":"2016-10-25","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":9036,"close":29.08,"high":29.67,"low":29.05,"open":29.42,"volume":256164000},{"timestamp":1476279000,"date":"2016-10-12","index":9037,"close":29.33,"high":29.5,"low":29.19,"open":29.34,"volume":150347200},{"timestamp":1476365400,"date":"2016-10-13","index":9038,"close":29.25,"high":29.36,"low":28.93,"open":29.2,"volume":140769600},{"timestamp":1476451800,"date":"2016-10-14","index":9039,"close":29.41,"high":29.54,"low":29.28,"open":29.47,"volume":142608800},{"timestamp":1476711000,"date":"2016-10-17","index":9040,"close":29.39,"high":29.46,"low":29.19,"open":29.33,"volume":94499600},{"timestamp":1476797400,"date":"2016-10-18","index":9041,"close":29.37,"high":29.55,"low":29.36,"open":29.55,"volume":98214000},{"timestamp":1476883800,"date":"2016-10-19","index":9042,"close":29.28,"high":29.44,"low":28.45,"open":29.31,"volume":80138400},{"timestamp":1476970200,"date":"2016-10-20","index":9043,"close":29.26,"high":29.34,"low":29.08,"open":29.22,"volume":96503200},{"timestamp":1477056600,"date":"2016-10-21","index":9044,"close":29.15,"high":29.23,"low":29.07,"open":29.2,"volume":92770800},{"timestamp":1477315800,"date":"2016-10-24","index":9045,"close":29.41,"high":29.43,"low":29.25,"open":29.27,"volume":94154800},{"timestamp":1477402200,"date":"2016-10-25","index":9046,"close":29.56,"high":29.59,"low":29.33,"open":29.49,"volume":192516000}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":9047,"close":28.9,"high":28.92,"low":28.33,"open":28.58,"volume":264536800},{"timestamp":1477575000,"date":"2016-10-27","index":9048,"close":28.62,"high":28.97,"low":28.52,"open":28.85,"volume":138248000},{"timestamp":1477661400,"date":"2016-10-28","index":9049,"close":28.43,"high":28.8,"low":28.36,"open":28.47,"volume":151446800},{"timestamp":1477920600,"date":"2016-10-31","index":9050,"close":28.39,"high":28.56,"low":28.3,"open":28.41,"volume":105677600},{"timestamp":1478007000,"date":"2016-11-01","index":9051,"close":27.87,"high":28.44,"low":27.63,"open":28.36,"volume":175303200},{"timestamp":1478093400,"date":"2016-11-02","index":9052,"close":27.9,"high":28.09,"low":27.81,"open":27.85,"volume":113326800},{"timestamp":1478179800,"date":"2016-11-03","index":9053,"close":27.46,"high":27.86,"low":27.39,"open":27.75,"volume":107730400},{"timestamp":1478266200,"date":"2016-11-04","index":9054,"close":27.21,"high":27.56,"low":27.03,"open":27.13,"volume":123348000},{"timestamp":1478529000,"date":"2016-11-07","index":9055,"close":27.6,"high":27.63,"low":27.36,"open":27.52,"volume":130240000},{"timestamp":1478615400,"date":"2016-11-08","index":9056,"close":27.76,"high":27.93,"low":27.42,"open":27.58,"volume":97016800},{"timestamp":1478701800,"date":"2016-11-09","index":9057,"close":27.72,"high":27.83,"low":27.01,"open":27.47,"volume":236705600}]},{"date":"2016-07-26","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":8972,"close":24.35,"high":24.42,"low":24.28,"open":24.29,"volume":96670000},{"timestamp":1468416600,"date":"2016-07-13","index":8973,"close":24.22,"high":24.42,"low":24.21,"open":24.35,"volume":103568800},{"timestamp":1468503000,"date":"2016-07-14","index":8974,"close":24.7,"high":24.75,"low":24.33,"open":24.35,"volume":155676000},{"timestamp":1468589400,"date":"2016-07-15","index":8975,"close":24.69,"high":24.83,"low":24.63,"open":24.73,"volume":120548000},{"timestamp":1468848600,"date":"2016-07-18","index":8976,"close":24.96,"high":25.03,"low":24.65,"open":24.67,"volume":145975600},{"timestamp":1468935000,"date":"2016-07-19","index":8977,"close":24.97,"high":25,"low":24.83,"open":24.89,"volume":95119600},{"timestamp":1469021400,"date":"2016-07-20","index":8978,"close":24.99,"high":25.11,"low":24.93,"open":25,"volume":105104000},{"timestamp":1469107800,"date":"2016-07-21","index":8979,"close":24.86,"high":25.25,"low":24.78,"open":24.96,"volume":130808000},{"timestamp":1469194200,"date":"2016-07-22","index":8980,"close":24.67,"high":24.83,"low":24.58,"open":24.82,"volume":113254800},{"timestamp":1469453400,"date":"2016-07-25","index":8981,"close":24.33,"high":24.71,"low":24.23,"open":24.56,"volume":161531600},{"timestamp":1469539800,"date":"2016-07-26","index":8982,"close":24.17,"high":24.49,"low":24.1,"open":24.2,"volume":224959200}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":8983,"close":25.74,"high":26.09,"low":25.69,"open":26.07,"volume":369379200},{"timestamp":1469712600,"date":"2016-07-28","index":8984,"close":26.08,"high":26.11,"low":25.7,"open":25.71,"volume":159479200},{"timestamp":1469799000,"date":"2016-07-29","index":8985,"close":26.05,"high":26.14,"low":25.92,"open":26.05,"volume":110934800},{"timestamp":1470058200,"date":"2016-08-01","index":8986,"close":26.51,"high":26.54,"low":26.1,"open":26.1,"volume":152671600},{"timestamp":1470144600,"date":"2016-08-02","index":8987,"close":26.12,"high":26.52,"low":26,"open":26.51,"volume":135266400},{"timestamp":1470231000,"date":"2016-08-03","index":8988,"close":26.45,"high":26.46,"low":26.19,"open":26.2,"volume":120810400},{"timestamp":1470317400,"date":"2016-08-04","index":8989,"close":26.47,"high":26.5,"low":26.32,"open":26.4,"volume":109634800},{"timestamp":1470403800,"date":"2016-08-05","index":8990,"close":26.87,"high":26.91,"low":26.55,"open":26.57,"volume":162213600},{"timestamp":1470663000,"date":"2016-08-08","index":8991,"close":27.09,"high":27.09,"low":26.79,"open":26.88,"volume":112148800},{"timestamp":1470749400,"date":"2016-08-09","index":8992,"close":27.2,"high":27.24,"low":27,"open":27.06,"volume":105260800},{"timestamp":1470835800,"date":"2016-08-10","index":8993,"close":27,"high":27.23,"low":26.94,"open":27.18,"volume":96034000}]},{"date":"2016-04-26","estimated":0.5,"reported":0.48,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":8909,"close":27.61,"high":27.63,"low":27.17,"open":27.33,"volume":108929200},{"timestamp":1460554200,"date":"2016-04-13","index":8910,"close":28.01,"high":28.08,"low":27.7,"open":27.7,"volume":133029200},{"timestamp":1460640600,"date":"2016-04-14","index":8911,"close":28.02,"high":28.1,"low":27.83,"open":27.91,"volume":101895600},{"timestamp":1460727000,"date":"2016-04-15","index":8912,"close":27.46,"high":28.08,"low":27.43,"open":28.03,"volume":187756000},{"timestamp":1460986200,"date":"2016-04-18","index":8913,"close":26.87,"high":27.24,"low":26.74,"open":27.22,"volume":243286000},{"timestamp":1461072600,"date":"2016-04-19","index":8914,"close":26.73,"high":27,"low":26.56,"open":26.97,"volume":129539600},{"timestamp":1461159000,"date":"2016-04-20","index":8915,"close":26.78,"high":27.02,"low":26.51,"open":26.66,"volume":122444000},{"timestamp":1461245400,"date":"2016-04-21","index":8916,"close":26.49,"high":26.73,"low":26.38,"open":26.73,"volume":126210000},{"timestamp":1461331800,"date":"2016-04-22","index":8917,"close":26.42,"high":26.62,"low":26.16,"open":26.25,"volume":134732400},{"timestamp":1461591000,"date":"2016-04-25","index":8918,"close":26.27,"high":26.41,"low":26.13,"open":26.25,"volume":112126400},{"timestamp":1461677400,"date":"2016-04-26","index":8919,"close":26.09,"high":26.33,"low":25.98,"open":25.98,"volume":224064800}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":8920,"close":24.45,"high":24.68,"low":23.92,"open":24,"volume":458408400},{"timestamp":1461850200,"date":"2016-04-28","index":8921,"close":23.71,"high":24.47,"low":23.56,"open":24.4,"volume":328970800},{"timestamp":1461936600,"date":"2016-04-29","index":8922,"close":23.43,"high":23.68,"low":23.13,"open":23.5,"volume":274126000},{"timestamp":1462195800,"date":"2016-05-02","index":8923,"close":23.41,"high":23.52,"low":23.1,"open":23.49,"volume":192640400},{"timestamp":1462282200,"date":"2016-05-03","index":8924,"close":23.8,"high":23.93,"low":23.42,"open":23.55,"volume":227325200},{"timestamp":1462368600,"date":"2016-05-04","index":8925,"close":23.55,"high":23.98,"low":23.45,"open":23.8,"volume":164102000},{"timestamp":1462455000,"date":"2016-05-05","index":8926,"close":23.31,"high":23.52,"low":23.17,"open":23.5,"volume":143562000},{"timestamp":1462541400,"date":"2016-05-06","index":8927,"close":23.18,"high":23.36,"low":22.96,"open":23.34,"volume":174799600},{"timestamp":1462800600,"date":"2016-05-09","index":8928,"close":23.2,"high":23.44,"low":23.15,"open":23.25,"volume":131745600},{"timestamp":1462887000,"date":"2016-05-10","index":8929,"close":23.35,"high":23.39,"low":23.03,"open":23.33,"volume":134747200},{"timestamp":1462973400,"date":"2016-05-11","index":8930,"close":23.13,"high":23.39,"low":23.11,"open":23.37,"volume":114876400}]},{"date":"2016-01-26","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":8846,"close":24.63,"high":24.76,"low":24.33,"open":24.74,"volume":198957600},{"timestamp":1452609000,"date":"2016-01-12","index":8847,"close":24.99,"high":25.17,"low":24.71,"open":25.14,"volume":196616800},{"timestamp":1452695400,"date":"2016-01-13","index":8848,"close":24.35,"high":25.3,"low":24.33,"open":25.08,"volume":249758400},{"timestamp":1452781800,"date":"2016-01-14","index":8849,"close":24.88,"high":25.12,"low":23.93,"open":24.49,"volume":252680400},{"timestamp":1452868200,"date":"2016-01-15","index":8850,"close":24.28,"high":24.43,"low":23.84,"open":24.05,"volume":319335600},{"timestamp":1453213800,"date":"2016-01-19","index":8851,"close":24.17,"high":24.66,"low":23.88,"open":24.6,"volume":212350800},{"timestamp":1453300200,"date":"2016-01-20","index":8852,"close":24.2,"high":24.55,"low":23.35,"open":23.77,"volume":289337600},{"timestamp":1453386600,"date":"2016-01-21","index":8853,"close":24.08,"high":24.47,"low":23.74,"open":24.26,"volume":208646000},{"timestamp":1453473000,"date":"2016-01-22","index":8854,"close":25.35,"high":25.36,"low":24.59,"open":24.66,"volume":263202000},{"timestamp":1453732200,"date":"2016-01-25","index":8855,"close":24.86,"high":25.38,"low":24.8,"open":25.38,"volume":207178000},{"timestamp":1453818600,"date":"2016-01-26","index":8856,"close":25,"high":25.22,"low":24.52,"open":24.98,"volume":300308000}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":8857,"close":23.35,"high":24.16,"low":23.33,"open":24.01,"volume":533478800},{"timestamp":1453991400,"date":"2016-01-28","index":8858,"close":23.52,"high":23.63,"low":23.1,"open":23.45,"volume":222715200},{"timestamp":1454077800,"date":"2016-01-29","index":8859,"close":24.33,"high":24.33,"low":23.59,"open":23.7,"volume":257666000},{"timestamp":1454337000,"date":"2016-02-01","index":8860,"close":24.11,"high":24.18,"low":23.85,"open":24.12,"volume":163774000},{"timestamp":1454423400,"date":"2016-02-02","index":8861,"close":23.62,"high":24.01,"low":23.57,"open":23.85,"volume":149428800},{"timestamp":1454509800,"date":"2016-02-03","index":8862,"close":24.09,"high":24.21,"low":23.52,"open":23.75,"volume":183857200},{"timestamp":1454596200,"date":"2016-02-04","index":8863,"close":24.15,"high":24.33,"low":23.8,"open":23.97,"volume":185886800},{"timestamp":1454682600,"date":"2016-02-05","index":8864,"close":23.5,"high":24.23,"low":23.42,"open":24.13,"volume":185672400},{"timestamp":1454941800,"date":"2016-02-08","index":8865,"close":23.75,"high":23.92,"low":23.26,"open":23.28,"volume":216085600},{"timestamp":1455028200,"date":"2016-02-09","index":8866,"close":23.75,"high":23.99,"low":23.48,"open":23.57,"volume":177324800},{"timestamp":1455114600,"date":"2016-02-10","index":8867,"close":23.57,"high":24.09,"low":23.52,"open":23.98,"volume":169374400}]},{"date":"2015-10-27","estimated":0.47,"reported":0.49,"pre":[{"timestamp":1444743000,"date":"2015-10-13","index":8785,"close":27.95,"high":28.11,"low":27.67,"open":27.7,"volume":132197200},{"timestamp":1444829400,"date":"2015-10-14","index":8786,"close":27.55,"high":27.88,"low":27.39,"open":27.82,"volume":177849600},{"timestamp":1444915800,"date":"2015-10-15","index":8787,"close":27.97,"high":28.02,"low":27.62,"open":27.73,"volume":150694000},{"timestamp":1445002200,"date":"2015-10-16","index":8788,"close":27.76,"high":28,"low":27.63,"open":27.94,"volume":156930400},{"timestamp":1445261400,"date":"2015-10-19","index":8789,"close":27.93,"high":27.94,"low":27.53,"open":27.7,"volume":119036800},{"timestamp":1445347800,"date":"2015-10-20","index":8790,"close":28.44,"high":28.54,"low":27.7,"open":27.83,"volume":195871200},{"timestamp":1445434200,"date":"2015-10-21","index":8791,"close":28.44,"high":28.9,"low":28.42,"open":28.5,"volume":167180800},{"timestamp":1445520600,"date":"2015-10-22","index":8792,"close":28.88,"high":28.88,"low":28.52,"open":28.58,"volume":166616400},{"timestamp":1445607000,"date":"2015-10-23","index":8793,"close":29.77,"high":29.81,"low":29.08,"open":29.17,"volume":237467600},{"timestamp":1445866200,"date":"2015-10-26","index":8794,"close":28.82,"high":29.53,"low":28.73,"open":29.52,"volume":265335200},{"timestamp":1445952600,"date":"2015-10-27","index":8795,"close":28.64,"high":29.14,"low":28.5,"open":28.85,"volume":279537600}],"post":[{"timestamp":1446039000,"date":"2015-10-28","index":8796,"close":29.82,"high":29.83,"low":29.01,"open":29.23,"volume":342205600},{"timestamp":1446125400,"date":"2015-10-29","index":8797,"close":30.13,"high":30.17,"low":29.57,"open":29.67,"volume":204909200},{"timestamp":1446211800,"date":"2015-10-30","index":8798,"close":29.88,"high":30.31,"low":29.86,"open":30.25,"volume":197461200},{"timestamp":1446474600,"date":"2015-11-02","index":8799,"close":30.3,"high":30.34,"low":29.9,"open":30.2,"volume":128813200},{"timestamp":1446561000,"date":"2015-11-03","index":8800,"close":30.64,"high":30.87,"low":30.17,"open":30.2,"volume":182076000},{"timestamp":1446647400,"date":"2015-11-04","index":8801,"close":30.5,"high":30.95,"low":30.41,"open":30.78,"volume":179544400},{"timestamp":1446733800,"date":"2015-11-05","index":8802,"close":30.23,"high":30.67,"low":30.05,"open":30.46,"volume":158210800},{"timestamp":1446820200,"date":"2015-11-06","index":8803,"close":30.26,"high":30.45,"low":30.16,"open":30.28,"volume":132169200},{"timestamp":1447079400,"date":"2015-11-09","index":8804,"close":30.14,"high":30.45,"low":30.01,"open":30.24,"volume":135485600},{"timestamp":1447165800,"date":"2015-11-10","index":8805,"close":29.19,"high":29.52,"low":29.01,"open":29.23,"volume":236511600},{"timestamp":1447252200,"date":"2015-11-11","index":8806,"close":29.03,"high":29.35,"low":28.8,"open":29.09,"volume":180872000}]},{"date":"2015-07-21","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":8716,"close":31.42,"high":31.54,"low":30.94,"open":31.47,"volume":187787200},{"timestamp":1436362200,"date":"2015-07-08","index":8717,"close":30.64,"high":31.16,"low":30.64,"open":31.12,"volume":243046400},{"timestamp":1436448600,"date":"2015-07-09","index":8718,"close":30.02,"high":31.01,"low":29.81,"open":30.96,"volume":314380000},{"timestamp":1436535000,"date":"2015-07-10","index":8719,"close":30.82,"high":30.96,"low":30.3,"open":30.49,"volume":245418000},{"timestamp":1436794200,"date":"2015-07-13","index":8720,"close":31.42,"high":31.44,"low":31.08,"open":31.26,"volume":165762000},{"timestamp":1436880600,"date":"2015-07-14","index":8721,"close":31.4,"high":31.59,"low":31.26,"open":31.51,"volume":127072400},{"timestamp":1436967000,"date":"2015-07-15","index":8722,"close":31.7,"high":31.79,"low":31.4,"open":31.43,"volume":134596800},{"timestamp":1437053400,"date":"2015-07-16","index":8723,"close":32.13,"high":32.14,"low":31.84,"open":31.93,"volume":144889600},{"timestamp":1437139800,"date":"2015-07-17","index":8724,"close":32.4,"high":32.4,"low":32.08,"open":32.27,"volume":184658800},{"timestamp":1437399000,"date":"2015-07-20","index":8725,"close":33.02,"high":33.24,"low":32.67,"open":32.74,"volume":235600800},{"timestamp":1437485400,"date":"2015-07-21","index":8726,"close":32.69,"high":33.23,"low":32.58,"open":33.21,"volume":307025600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":8727,"close":31.31,"high":31.38,"low":30.5,"open":30.5,"volume":461802400},{"timestamp":1437658200,"date":"2015-07-23","index":8728,"close":31.29,"high":31.77,"low":31.26,"open":31.55,"volume":203998000},{"timestamp":1437744600,"date":"2015-07-24","index":8729,"close":31.13,"high":31.43,"low":30.98,"open":31.33,"volume":168649200},{"timestamp":1438003800,"date":"2015-07-27","index":8730,"close":30.69,"high":30.9,"low":30.53,"open":30.77,"volume":177822000},{"timestamp":1438090200,"date":"2015-07-28","index":8731,"close":30.84,"high":30.98,"low":30.64,"open":30.84,"volume":134472400},{"timestamp":1438176600,"date":"2015-07-29","index":8732,"close":30.75,"high":30.88,"low":30.57,"open":30.79,"volume":148046800},{"timestamp":1438263000,"date":"2015-07-30","index":8733,"close":30.59,"high":30.64,"low":30.43,"open":30.58,"volume":134513200},{"timestamp":1438349400,"date":"2015-07-31","index":8734,"close":30.33,"high":30.66,"low":30.23,"open":30.65,"volume":171540000},{"timestamp":1438608600,"date":"2015-08-03","index":8735,"close":29.61,"high":30.64,"low":29.38,"open":30.38,"volume":279904000},{"timestamp":1438695000,"date":"2015-08-04","index":8736,"close":28.66,"high":29.42,"low":28.31,"open":29.35,"volume":496554400},{"timestamp":1438781400,"date":"2015-08-05","index":8737,"close":28.85,"high":29.36,"low":28.02,"open":28.24,"volume":397250400}]},{"date":"2015-04-27","estimated":0.54,"reported":0.58,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":8657,"close":31.71,"high":32.14,"low":31.65,"open":32.09,"volume":145460400},{"timestamp":1429018200,"date":"2015-04-14","index":8658,"close":31.58,"high":31.82,"low":31.48,"open":31.75,"volume":102098400},{"timestamp":1429104600,"date":"2015-04-15","index":8659,"close":31.69,"high":31.78,"low":31.5,"open":31.6,"volume":115881600},{"timestamp":1429191000,"date":"2015-04-16","index":8660,"close":31.54,"high":31.77,"low":31.53,"open":31.57,"volume":113476000},{"timestamp":1429277400,"date":"2015-04-17","index":8661,"close":31.19,"high":31.53,"low":31.11,"open":31.39,"volume":207828000},{"timestamp":1429536600,"date":"2015-04-20","index":8662,"close":31.9,"high":32.03,"low":31.29,"open":31.39,"volume":188217200},{"timestamp":1429623000,"date":"2015-04-21","index":8663,"close":31.73,"high":32.05,"low":31.67,"open":32.03,"volume":129740400},{"timestamp":1429709400,"date":"2015-04-22","index":8664,"close":32.15,"high":32.22,"low":31.58,"open":31.75,"volume":150618000},{"timestamp":1429795800,"date":"2015-04-23","index":8665,"close":32.42,"high":32.6,"low":32.03,"open":32.08,"volume":183083600},{"timestamp":1429882200,"date":"2015-04-24","index":8666,"close":32.57,"high":32.66,"low":32.31,"open":32.62,"volume":178103600},{"timestamp":1430141400,"date":"2015-04-27","index":8667,"close":33.16,"high":33.28,"low":32.79,"open":33.08,"volume":387816800}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":8668,"close":32.64,"high":33.63,"low":32.39,"open":33.62,"volume":475696000},{"timestamp":1430314200,"date":"2015-04-29","index":8669,"close":32.16,"high":32.9,"low":32.08,"open":32.54,"volume":253544400},{"timestamp":1430400600,"date":"2015-04-30","index":8670,"close":31.29,"high":32.16,"low":31.15,"open":32.16,"volume":332781600},{"timestamp":1430487000,"date":"2015-05-01","index":8671,"close":32.24,"high":32.53,"low":31.33,"open":31.52,"volume":234050400},{"timestamp":1430746200,"date":"2015-05-04","index":8672,"close":32.17,"high":32.64,"low":32.06,"open":32.38,"volume":203953200},{"timestamp":1430832600,"date":"2015-05-05","index":8673,"close":31.45,"high":32.11,"low":31.44,"open":32.04,"volume":197085600},{"timestamp":1430919000,"date":"2015-05-06","index":8674,"close":31.25,"high":31.69,"low":30.84,"open":31.64,"volume":288564000},{"timestamp":1431005400,"date":"2015-05-07","index":8675,"close":31.32,"high":31.52,"low":31,"open":31.19,"volume":175763600},{"timestamp":1431091800,"date":"2015-05-08","index":8676,"close":31.91,"high":31.91,"low":31.53,"open":31.67,"volume":222201600},{"timestamp":1431351000,"date":"2015-05-11","index":8677,"close":31.58,"high":31.89,"low":31.41,"open":31.85,"volume":168143200},{"timestamp":1431437400,"date":"2015-05-12","index":8678,"close":31.47,"high":31.72,"low":31.2,"open":31.4,"volume":192640000}]},{"date":"2015-01-27","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":8595,"close":27.31,"high":28.16,"low":27.2,"open":28.15,"volume":198603200},{"timestamp":1421159400,"date":"2015-01-13","index":8596,"close":27.56,"high":28.2,"low":27.23,"open":27.86,"volume":268367600},{"timestamp":1421245800,"date":"2015-01-14","index":8597,"close":27.45,"high":27.62,"low":27.13,"open":27.26,"volume":195826400},{"timestamp":1421332200,"date":"2015-01-15","index":8598,"close":26.7,"high":27.51,"low":26.67,"open":27.5,"volume":240056000},{"timestamp":1421418600,"date":"2015-01-16","index":8599,"close":26.5,"high":26.9,"low":26.3,"open":26.76,"volume":314053200},{"timestamp":1421764200,"date":"2015-01-20","index":8600,"close":27.18,"high":27.24,"low":26.63,"open":26.96,"volume":199599600},{"timestamp":1421850600,"date":"2015-01-21","index":8601,"close":27.39,"high":27.76,"low":27.07,"open":27.24,"volume":194303600},{"timestamp":1421937000,"date":"2015-01-22","index":8602,"close":28.1,"high":28.12,"low":27.43,"open":27.57,"volume":215185600},{"timestamp":1422023400,"date":"2015-01-23","index":8603,"close":28.25,"high":28.44,"low":27.88,"open":28.08,"volume":185859200},{"timestamp":1422282600,"date":"2015-01-26","index":8604,"close":28.27,"high":28.59,"low":28.2,"open":28.43,"volume":222460000},{"timestamp":1422369000,"date":"2015-01-27","index":8605,"close":27.28,"high":28.12,"low":27.26,"open":28.1,"volume":382274800}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":8606,"close":28.83,"high":29.53,"low":28.83,"open":29.41,"volume":585908400},{"timestamp":1422541800,"date":"2015-01-29","index":8607,"close":29.73,"high":29.8,"low":28.89,"open":29.08,"volume":337745600},{"timestamp":1422628200,"date":"2015-01-30","index":8608,"close":29.29,"high":30,"low":29.21,"open":29.6,"volume":334982000},{"timestamp":1422887400,"date":"2015-02-02","index":8609,"close":29.66,"high":29.79,"low":29.02,"open":29.51,"volume":250956400},{"timestamp":1422973800,"date":"2015-02-03","index":8610,"close":29.66,"high":29.77,"low":29.4,"open":29.63,"volume":207662800},{"timestamp":1423060200,"date":"2015-02-04","index":8611,"close":29.89,"high":30.13,"low":29.58,"open":29.63,"volume":280598800},{"timestamp":1423146600,"date":"2015-02-05","index":8612,"close":29.99,"high":30.06,"low":29.81,"open":30,"volume":168984800},{"timestamp":1423233000,"date":"2015-02-06","index":8613,"close":29.73,"high":30.06,"low":29.61,"open":30,"volume":174826400},{"timestamp":1423492200,"date":"2015-02-09","index":8614,"close":29.93,"high":29.96,"low":29.61,"open":29.64,"volume":155559200},{"timestamp":1423578600,"date":"2015-02-10","index":8615,"close":30.5,"high":30.54,"low":30.04,"open":30.04,"volume":248034000},{"timestamp":1423665000,"date":"2015-02-11","index":8616,"close":31.22,"high":31.23,"low":30.63,"open":30.69,"volume":294247200}]},{"date":"2014-10-20","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":8528,"close":24.91,"high":25.16,"low":24.85,"open":24.99,"volume":148204800},{"timestamp":1412688600,"date":"2014-10-07","index":8529,"close":24.69,"high":25.03,"low":24.68,"open":24.86,"volume":168376800},{"timestamp":1412775000,"date":"2014-10-08","index":8530,"close":25.2,"high":25.28,"low":24.58,"open":24.69,"volume":229618800},{"timestamp":1412861400,"date":"2014-10-09","index":8531,"close":25.25,"high":25.59,"low":25.15,"open":25.39,"volume":309506000},{"timestamp":1412947800,"date":"2014-10-10","index":8532,"close":25.18,"high":25.51,"low":25.08,"open":25.17,"volume":265326400},{"timestamp":1413207000,"date":"2014-10-13","index":8533,"close":24.95,"high":25.44,"low":24.95,"open":25.33,"volume":214333600},{"timestamp":1413293400,"date":"2014-10-14","index":8534,"close":24.69,"high":25.13,"low":24.64,"open":25.1,"volume":254754400},{"timestamp":1413379800,"date":"2014-10-15","index":8535,"close":24.39,"high":24.79,"low":23.8,"open":24.49,"volume":403734400},{"timestamp":1413466200,"date":"2014-10-16","index":8536,"close":24.07,"high":24.43,"low":23.85,"open":23.89,"volume":288618000},{"timestamp":1413552600,"date":"2014-10-17","index":8537,"close":24.42,"high":24.75,"low":24.2,"open":24.38,"volume":272718800},{"timestamp":1413811800,"date":"2014-10-20","index":8538,"close":24.94,"high":24.99,"low":24.56,"open":24.58,"volume":310069200}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":8539,"close":25.62,"high":25.75,"low":25.32,"open":25.75,"volume":378495600},{"timestamp":1413984600,"date":"2014-10-22","index":8540,"close":25.75,"high":26.03,"low":25.65,"open":25.71,"volume":273052400},{"timestamp":1414071000,"date":"2014-10-23","index":8541,"close":26.21,"high":26.26,"low":25.91,"open":26.02,"volume":284298800},{"timestamp":1414157400,"date":"2014-10-24","index":8542,"close":26.31,"high":26.37,"low":26.13,"open":26.3,"volume":188215600},{"timestamp":1414416600,"date":"2014-10-27","index":8543,"close":26.28,"high":26.37,"low":26.17,"open":26.21,"volume":136750800},{"timestamp":1414503000,"date":"2014-10-28","index":8544,"close":26.68,"high":26.68,"low":26.34,"open":26.35,"volume":192243600},{"timestamp":1414589400,"date":"2014-10-29","index":8545,"close":26.83,"high":26.84,"low":26.59,"open":26.66,"volume":210751600},{"timestamp":1414675800,"date":"2014-10-30","index":8546,"close":26.75,"high":26.84,"low":26.48,"open":26.74,"volume":162619200},{"timestamp":1414762200,"date":"2014-10-31","index":8547,"close":27,"high":27.01,"low":26.8,"open":27,"volume":178557200},{"timestamp":1415025000,"date":"2014-11-03","index":8548,"close":27.35,"high":27.58,"low":27,"open":27.06,"volume":209130400},{"timestamp":1415111400,"date":"2014-11-04","index":8549,"close":27.15,"high":27.37,"low":26.93,"open":27.34,"volume":166297600}]},{"date":"2014-07-22","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":8465,"close":23.84,"high":24.2,"low":23.48,"open":24.07,"volume":260888000},{"timestamp":1404912600,"date":"2014-07-09","index":8466,"close":23.85,"high":23.99,"low":23.69,"open":23.86,"volume":145744000},{"timestamp":1404999000,"date":"2014-07-10","index":8467,"close":23.76,"high":23.89,"low":23.38,"open":23.44,"volume":158744000},{"timestamp":1405085400,"date":"2014-07-11","index":8468,"close":23.81,"high":23.97,"low":23.72,"open":23.84,"volume":136072000},{"timestamp":1405344600,"date":"2014-07-14","index":8469,"close":24.11,"high":24.22,"low":23.91,"open":23.97,"volume":171240000},{"timestamp":1405431000,"date":"2014-07-15","index":8470,"close":23.83,"high":24.21,"low":23.76,"open":24.2,"volume":181911600},{"timestamp":1405517400,"date":"2014-07-16","index":8471,"close":23.69,"high":24.27,"low":23.68,"open":24.24,"volume":213585200},{"timestamp":1405603800,"date":"2014-07-17","index":8472,"close":23.27,"high":23.82,"low":23.14,"open":23.76,"volume":229192000},{"timestamp":1405690200,"date":"2014-07-18","index":8473,"close":23.61,"high":23.68,"low":23.25,"open":23.41,"volume":199952000},{"timestamp":1405949400,"date":"2014-07-21","index":8474,"close":23.49,"high":23.75,"low":23.43,"open":23.75,"volume":156316000},{"timestamp":1406035800,"date":"2014-07-22","index":8475,"close":23.68,"high":23.72,"low":23.53,"open":23.67,"volume":220788000}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":8476,"close":24.3,"high":24.47,"low":23.79,"open":23.85,"volume":371672000},{"timestamp":1406208600,"date":"2014-07-24","index":8477,"close":24.26,"high":24.33,"low":24.1,"open":24.26,"volume":182916000},{"timestamp":1406295000,"date":"2014-07-25","index":8478,"close":24.42,"high":24.46,"low":24.16,"open":24.21,"volume":173876000},{"timestamp":1406554200,"date":"2014-07-28","index":8479,"close":24.75,"high":24.81,"low":24.39,"open":24.45,"volume":221272000},{"timestamp":1406640600,"date":"2014-07-29","index":8480,"close":24.59,"high":24.86,"low":24.56,"open":24.83,"volume":172572000},{"timestamp":1406727000,"date":"2014-07-30","index":8481,"close":24.54,"high":24.67,"low":24.42,"open":24.61,"volume":132040000},{"timestamp":1406813400,"date":"2014-07-31","index":8482,"close":23.9,"high":24.36,"low":23.83,"open":24.29,"volume":227372000},{"timestamp":1406899800,"date":"2014-08-01","index":8483,"close":24.03,"high":24.16,"low":23.7,"open":23.73,"volume":194044000},{"timestamp":1407159000,"date":"2014-08-04","index":8484,"close":23.9,"high":24.15,"low":23.79,"open":24.09,"volume":159832000},{"timestamp":1407245400,"date":"2014-08-05","index":8485,"close":23.78,"high":23.92,"low":23.59,"open":23.84,"volume":223732000},{"timestamp":1407331800,"date":"2014-08-06","index":8486,"close":23.74,"high":23.87,"low":23.68,"open":23.69,"volume":154232000}]},{"date":"2014-04-23","estimated":0.36,"reported":0.42,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":8403,"close":18.69,"high":18.79,"low":18.52,"open":18.76,"volume":243888400},{"timestamp":1397050200,"date":"2014-04-09","index":8404,"close":18.94,"high":18.95,"low":18.64,"open":18.67,"volume":206169600},{"timestamp":1397136600,"date":"2014-04-10","index":8405,"close":18.7,"high":19.01,"low":18.68,"open":18.95,"volume":239652000},{"timestamp":1397223000,"date":"2014-04-11","index":8406,"close":18.56,"high":18.67,"low":18.47,"open":18.54,"volume":271717600},{"timestamp":1397482200,"date":"2014-04-14","index":8407,"close":18.63,"high":18.65,"low":18.47,"open":18.64,"volume":205674000},{"timestamp":1397568600,"date":"2014-04-15","index":8408,"close":18.5,"high":18.63,"low":18.26,"open":18.58,"volume":266490000},{"timestamp":1397655000,"date":"2014-04-16","index":8409,"close":18.54,"high":18.61,"low":18.36,"open":18.5,"volume":214765600},{"timestamp":1397741400,"date":"2014-04-17","index":8410,"close":18.75,"high":18.85,"low":18.54,"open":18.57,"volume":284334400},{"timestamp":1398087000,"date":"2014-04-21","index":8411,"close":18.97,"high":19,"low":18.71,"open":18.76,"volume":182548800},{"timestamp":1398173400,"date":"2014-04-22","index":8412,"close":18.99,"high":18.99,"low":18.8,"open":18.87,"volume":202563200},{"timestamp":1398259800,"date":"2014-04-23","index":8413,"close":18.74,"high":18.97,"low":18.73,"open":18.9,"volume":394940000}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":8414,"close":20.28,"high":20.36,"low":20.03,"open":20.29,"volume":759911600},{"timestamp":1398432600,"date":"2014-04-25","index":8415,"close":20.43,"high":20.43,"low":20.14,"open":20.16,"volume":390275200},{"timestamp":1398691800,"date":"2014-04-28","index":8416,"close":21.22,"high":21.28,"low":20.45,"open":20.46,"volume":669485600},{"timestamp":1398778200,"date":"2014-04-29","index":8417,"close":21.15,"high":21.28,"low":21.05,"open":21.2,"volume":337377600},{"timestamp":1398864600,"date":"2014-04-30","index":8418,"close":21.07,"high":21.41,"low":21.06,"open":21.17,"volume":456640800},{"timestamp":1398951000,"date":"2014-05-01","index":8419,"close":21.12,"high":21.24,"low":20.94,"open":21.14,"volume":244048000},{"timestamp":1399037400,"date":"2014-05-02","index":8420,"close":21.16,"high":21.22,"low":21.06,"open":21.16,"volume":191514400},{"timestamp":1399296600,"date":"2014-05-05","index":8421,"close":21.46,"high":21.46,"low":21.07,"open":21.08,"volume":287067200},{"timestamp":1399383000,"date":"2014-05-06","index":8422,"close":21.23,"high":21.59,"low":21.23,"open":21.49,"volume":374564400},{"timestamp":1399469400,"date":"2014-05-07","index":8423,"close":21.15,"high":21.33,"low":20.99,"open":21.26,"volume":282864400},{"timestamp":1399555800,"date":"2014-05-08","index":8424,"close":21,"high":21.23,"low":20.94,"open":21.01,"volume":230297200}]},{"date":"2014-01-27","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1389364200,"date":"2014-01-10","index":8343,"close":19.03,"high":19.31,"low":18.97,"open":19.28,"volume":304976000},{"timestamp":1389623400,"date":"2014-01-13","index":8344,"close":19.13,"high":19.38,"low":18.92,"open":18.93,"volume":378492800},{"timestamp":1389709800,"date":"2014-01-14","index":8345,"close":19.51,"high":19.53,"low":19.2,"open":19.22,"volume":332561600},{"timestamp":1389796200,"date":"2014-01-15","index":8346,"close":19.91,"high":20.01,"low":19.7,"open":19.77,"volume":391638800},{"timestamp":1389882600,"date":"2014-01-16","index":8347,"close":19.79,"high":19.89,"low":19.7,"open":19.82,"volume":229278000},{"timestamp":1389969000,"date":"2014-01-17","index":8348,"close":19.31,"high":19.72,"low":19.28,"open":19.7,"volume":426739600},{"timestamp":1390314600,"date":"2014-01-21","index":8349,"close":19.61,"high":19.65,"low":19.3,"open":19.32,"volume":328526800},{"timestamp":1390401000,"date":"2014-01-22","index":8350,"close":19.7,"high":19.9,"low":19.56,"open":19.68,"volume":379985200},{"timestamp":1390487400,"date":"2014-01-23","index":8351,"close":19.86,"high":19.88,"low":19.46,"open":19.64,"volume":403239200},{"timestamp":1390573800,"date":"2014-01-24","index":8352,"close":19.5,"high":19.84,"low":19.46,"open":19.79,"volume":429354800},{"timestamp":1390833000,"date":"2014-01-27","index":8353,"close":19.66,"high":19.81,"low":19.49,"open":19.65,"volume":554878800}],"post":[{"timestamp":1390919400,"date":"2014-01-28","index":8354,"close":18.09,"high":18.39,"low":17.93,"open":18.17,"volume":1065523200},{"timestamp":1391005800,"date":"2014-01-29","index":8355,"close":17.88,"high":18.12,"low":17.81,"open":18,"volume":502810000},{"timestamp":1391092200,"date":"2014-01-30","index":8356,"close":17.85,"high":18.09,"low":17.74,"open":17.95,"volume":678501600},{"timestamp":1391178600,"date":"2014-01-31","index":8357,"close":17.88,"high":17.91,"low":17.63,"open":17.68,"volume":464797200},{"timestamp":1391437800,"date":"2014-02-03","index":8358,"close":17.91,"high":18.13,"low":17.83,"open":17.95,"volume":401464000},{"timestamp":1391524200,"date":"2014-02-04","index":8359,"close":18.17,"high":18.19,"low":17.96,"open":18.07,"volume":376681200},{"timestamp":1391610600,"date":"2014-02-05","index":8360,"close":18.31,"high":18.4,"low":18.08,"open":18.09,"volume":328344800},{"timestamp":1391697000,"date":"2014-02-06","index":8361,"close":18.3,"high":18.34,"low":18.14,"open":18.22,"volume":257765200},{"timestamp":1391783400,"date":"2014-02-07","index":8362,"close":18.56,"high":18.68,"low":18.48,"open":18.62,"volume":370280400},{"timestamp":1392042600,"date":"2014-02-10","index":8363,"close":18.89,"high":19,"low":18.5,"open":18.52,"volume":345559200},{"timestamp":1392129000,"date":"2014-02-11","index":8364,"close":19.14,"high":19.21,"low":18.91,"open":18.95,"volume":282256800}]},{"date":"2013-10-28","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":8282,"close":17.72,"high":17.77,"low":17.48,"open":17.49,"volume":261898000},{"timestamp":1381843800,"date":"2013-10-15","index":8283,"close":17.81,"high":17.93,"low":17.7,"open":17.77,"volume":320073600},{"timestamp":1381930200,"date":"2013-10-16","index":8284,"close":17.9,"high":17.95,"low":17.83,"open":17.89,"volume":251101200},{"timestamp":1382016600,"date":"2013-10-17","index":8285,"close":18.02,"high":18.03,"low":17.85,"open":17.86,"volume":253593200},{"timestamp":1382103000,"date":"2013-10-18","index":8286,"close":18.17,"high":18.19,"low":18.06,"open":18.07,"volume":290542000},{"timestamp":1382362200,"date":"2013-10-21","index":8287,"close":18.62,"high":18.73,"low":18.27,"open":18.28,"volume":398106800},{"timestamp":1382448600,"date":"2013-10-22","index":8288,"close":18.57,"high":18.87,"low":18.14,"open":18.8,"volume":534063600},{"timestamp":1382535000,"date":"2013-10-23","index":8289,"close":18.75,"high":18.77,"low":18.54,"open":18.54,"volume":313723200},{"timestamp":1382621400,"date":"2013-10-24","index":8290,"close":19,"high":19.02,"low":18.66,"open":18.75,"volume":384764800},{"timestamp":1382707800,"date":"2013-10-25","index":8291,"close":18.78,"high":19.04,"low":18.75,"open":18.98,"volume":337792000},{"timestamp":1382967000,"date":"2013-10-28","index":8292,"close":18.92,"high":18.96,"low":18.69,"open":18.89,"volume":550440800}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":8293,"close":18.45,"high":19.26,"low":18.38,"open":19.15,"volume":635807200},{"timestamp":1383139800,"date":"2013-10-30","index":8294,"close":18.75,"high":18.84,"low":18.47,"open":18.56,"volume":354163600},{"timestamp":1383226200,"date":"2013-10-31","index":8295,"close":18.67,"high":18.84,"low":18.62,"open":18.75,"volume":275696400},{"timestamp":1383312600,"date":"2013-11-01","index":8296,"close":18.57,"high":18.74,"low":18.42,"open":18.72,"volume":274890000},{"timestamp":1383575400,"date":"2013-11-04","index":8297,"close":18.81,"high":18.82,"low":18.53,"open":18.61,"volume":244627600},{"timestamp":1383661800,"date":"2013-11-05","index":8298,"close":18.77,"high":18.89,"low":18.68,"open":18.74,"volume":265213200},{"timestamp":1383748200,"date":"2013-11-06","index":8299,"close":18.6,"high":18.75,"low":18.51,"open":18.72,"volume":223375600},{"timestamp":1383834600,"date":"2013-11-07","index":8300,"close":18.3,"high":18.69,"low":18.3,"open":18.56,"volume":262620400},{"timestamp":1383921000,"date":"2013-11-08","index":8301,"close":18.59,"high":18.61,"low":18.31,"open":18.38,"volume":279316800},{"timestamp":1384180200,"date":"2013-11-11","index":8302,"close":18.54,"high":18.63,"low":18.37,"open":18.57,"volume":227452400},{"timestamp":1384266600,"date":"2013-11-12","index":8303,"close":18.57,"high":18.71,"low":18.46,"open":18.49,"volume":204276800}]},{"date":"2013-07-23","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":8214,"close":15.08,"high":15.13,"low":14.66,"open":14.77,"volume":352584400},{"timestamp":1373463000,"date":"2013-07-10","index":8215,"close":15.03,"high":15.17,"low":14.94,"open":14.99,"volume":281405600},{"timestamp":1373549400,"date":"2013-07-11","index":8216,"close":15.26,"high":15.29,"low":15.04,"open":15.11,"volume":326292400},{"timestamp":1373635800,"date":"2013-07-12","index":8217,"close":15.23,"high":15.35,"low":15.12,"open":15.27,"volume":279563200},{"timestamp":1373895000,"date":"2013-07-15","index":8218,"close":15.27,"high":15.41,"low":15.17,"open":15.18,"volume":241917200},{"timestamp":1373981400,"date":"2013-07-16","index":8219,"close":15.36,"high":15.38,"low":15.15,"open":15.23,"volume":216538000},{"timestamp":1374067800,"date":"2013-07-17","index":8220,"close":15.37,"high":15.44,"low":15.29,"open":15.35,"volume":198990400},{"timestamp":1374154200,"date":"2013-07-18","index":8221,"close":15.42,"high":15.53,"low":15.38,"open":15.48,"volume":218878800},{"timestamp":1374240600,"date":"2013-07-19","index":8222,"close":15.18,"high":15.5,"low":15.16,"open":15.47,"volume":268721600},{"timestamp":1374499800,"date":"2013-07-22","index":8223,"close":15.23,"high":15.35,"low":15.2,"open":15.34,"volume":207796400},{"timestamp":1374586200,"date":"2013-07-23","index":8224,"close":14.96,"high":15.25,"low":14.95,"open":15.21,"volume":369395600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":8225,"close":15.73,"high":15.88,"low":15.55,"open":15.68,"volume":591936800},{"timestamp":1374759000,"date":"2013-07-25","index":8226,"close":15.66,"high":15.76,"low":15.56,"open":15.74,"volume":229493600},{"timestamp":1374845400,"date":"2013-07-26","index":8227,"close":15.75,"high":15.75,"low":15.51,"open":15.55,"volume":200152400},{"timestamp":1375104600,"date":"2013-07-29","index":8228,"close":15.99,"high":16.07,"low":15.72,"open":15.74,"volume":248057600},{"timestamp":1375191000,"date":"2013-07-30","index":8229,"close":16.19,"high":16.33,"low":16.04,"open":16.07,"volume":309422400},{"timestamp":1375277400,"date":"2013-07-31","index":8230,"close":16.16,"high":16.33,"low":16.05,"open":16.25,"volume":322957600},{"timestamp":1375363800,"date":"2013-08-01","index":8231,"close":16.31,"high":16.31,"low":16.19,"open":16.28,"volume":206250800},{"timestamp":1375450200,"date":"2013-08-02","index":8232,"close":16.52,"high":16.53,"low":16.31,"open":16.36,"volume":274783600},{"timestamp":1375709400,"date":"2013-08-05","index":8233,"close":16.77,"high":16.81,"low":16.51,"open":16.6,"volume":318855600},{"timestamp":1375795800,"date":"2013-08-06","index":8234,"close":16.62,"high":16.85,"low":16.51,"open":16.72,"volume":334857600},{"timestamp":1375882200,"date":"2013-08-07","index":8235,"close":16.61,"high":16.68,"low":16.49,"open":16.56,"volume":298858000}]},{"date":"2013-04-23","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":8151,"close":15.25,"high":15.3,"low":15.1,"open":15.23,"volume":306614000},{"timestamp":1365600600,"date":"2013-04-10","index":8152,"close":15.56,"high":15.61,"low":15.21,"open":15.29,"volume":375928000},{"timestamp":1365687000,"date":"2013-04-11","index":8153,"close":15.51,"high":15.64,"low":15.4,"open":15.49,"volume":328364400},{"timestamp":1365773400,"date":"2013-04-12","index":8154,"close":15.35,"high":15.51,"low":15.32,"open":15.51,"volume":238613200},{"timestamp":1366032600,"date":"2013-04-15","index":8155,"close":14.99,"high":15.28,"low":14.98,"open":15.25,"volume":317520000},{"timestamp":1366119000,"date":"2013-04-16","index":8156,"close":15.22,"high":15.24,"low":15.02,"open":15.06,"volume":305771200},{"timestamp":1366205400,"date":"2013-04-17","index":8157,"close":14.39,"high":15.02,"low":14.22,"open":15.01,"volume":945056000},{"timestamp":1366291800,"date":"2013-04-18","index":8158,"close":14,"high":14.49,"low":13.92,"open":14.46,"volume":666299200},{"timestamp":1366378200,"date":"2013-04-19","index":8159,"close":13.95,"high":14.27,"low":13.75,"open":13.86,"volume":609274400},{"timestamp":1366637400,"date":"2013-04-22","index":8160,"close":14.24,"high":14.36,"low":13.97,"open":14.02,"volume":429920400},{"timestamp":1366723800,"date":"2013-04-23","index":8161,"close":14.5,"high":14.59,"low":14.24,"open":14.43,"volume":664238400}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":8162,"close":14.48,"high":14.83,"low":14.02,"open":14.06,"volume":969651200},{"timestamp":1366896600,"date":"2013-04-25","index":8163,"close":14.59,"high":14.78,"low":14.54,"open":14.69,"volume":384837600},{"timestamp":1366983000,"date":"2013-04-26","index":8164,"close":14.9,"high":14.96,"low":14.58,"open":14.64,"volume":764097600},{"timestamp":1367242200,"date":"2013-04-29","index":8165,"close":15.36,"high":15.49,"low":15,"open":15.02,"volume":640326400},{"timestamp":1367328600,"date":"2013-04-30","index":8166,"close":15.81,"high":15.9,"low":15.43,"open":15.54,"volume":691538400},{"timestamp":1367415000,"date":"2013-05-01","index":8167,"close":15.69,"high":15.89,"low":15.51,"open":15.87,"volume":506909200},{"timestamp":1367501400,"date":"2013-05-02","index":8168,"close":15.91,"high":16.02,"low":15.74,"open":15.78,"volume":421828400},{"timestamp":1367587800,"date":"2013-05-03","index":8169,"close":16.07,"high":16.19,"low":16.04,"open":16.12,"volume":361300800},{"timestamp":1367847000,"date":"2013-05-06","index":8170,"close":16.45,"high":16.51,"low":16.23,"open":16.28,"volume":496641600},{"timestamp":1367933400,"date":"2013-05-07","index":8171,"close":16.38,"high":16.63,"low":16.2,"open":16.61,"volume":483753200},{"timestamp":1368019800,"date":"2013-05-08","index":8172,"close":16.57,"high":16.62,"low":16.28,"open":16.39,"volume":472598000}]},{"date":"2013-01-23","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":8089,"close":18.76,"high":19,"low":18.62,"open":18.9,"volume":458707200},{"timestamp":1357741800,"date":"2013-01-09","index":8090,"close":18.47,"high":18.75,"low":18.43,"open":18.66,"volume":407604400},{"timestamp":1357828200,"date":"2013-01-10","index":8091,"close":18.7,"high":18.88,"low":18.41,"open":18.88,"volume":601146000},{"timestamp":1357914600,"date":"2013-01-11","index":8092,"close":18.58,"high":18.76,"low":18.54,"open":18.61,"volume":350506800},{"timestamp":1358173800,"date":"2013-01-14","index":8093,"close":17.92,"high":18.13,"low":17.8,"open":17.95,"volume":734207600},{"timestamp":1358260200,"date":"2013-01-15","index":8094,"close":17.35,"high":17.82,"low":17.26,"open":17.8,"volume":876772400},{"timestamp":1358346600,"date":"2013-01-16","index":8095,"close":18.07,"high":18.19,"low":17.59,"open":17.67,"volume":690804800},{"timestamp":1358433000,"date":"2013-01-17","index":8096,"close":17.95,"high":18.24,"low":17.93,"open":18.23,"volume":453678400},{"timestamp":1358519400,"date":"2013-01-18","index":8097,"close":17.86,"high":17.94,"low":17.73,"open":17.8,"volume":472922800},{"timestamp":1358865000,"date":"2013-01-22","index":8098,"close":18.03,"high":18.14,"low":17.74,"open":18.02,"volume":461546400},{"timestamp":1358951400,"date":"2013-01-23","index":8099,"close":18.36,"high":18.39,"low":18.03,"open":18.17,"volume":861509600}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":8100,"close":16.09,"high":16.63,"low":16.08,"open":16.43,"volume":1460852400},{"timestamp":1359124200,"date":"2013-01-25","index":8101,"close":15.71,"high":16.29,"low":15.54,"open":16.13,"volume":1208026400},{"timestamp":1359383400,"date":"2013-01-28","index":8102,"close":16.07,"high":16.19,"low":15.57,"open":15.64,"volume":785517600},{"timestamp":1359469800,"date":"2013-01-29","index":8103,"close":16.37,"high":16.44,"low":16.15,"open":16.38,"volume":571158000},{"timestamp":1359556200,"date":"2013-01-30","index":8104,"close":16.32,"high":16.52,"low":16.23,"open":16.32,"volume":417155200},{"timestamp":1359642600,"date":"2013-01-31","index":8105,"close":16.27,"high":16.4,"low":16.25,"open":16.32,"volume":319334400},{"timestamp":1359729000,"date":"2013-02-01","index":8106,"close":16.2,"high":16.41,"low":16.01,"open":16.4,"volume":539484400},{"timestamp":1359988200,"date":"2013-02-04","index":8107,"close":15.8,"high":16.28,"low":15.79,"open":16.21,"volume":477117200},{"timestamp":1360074600,"date":"2013-02-05","index":8108,"close":16.35,"high":16.42,"low":15.79,"open":15.86,"volume":573347600},{"timestamp":1360161000,"date":"2013-02-06","index":8109,"close":16.33,"high":16.66,"low":16.16,"open":16.3,"volume":593706400},{"timestamp":1360247400,"date":"2013-02-07","index":8110,"close":16.72,"high":16.79,"low":16.22,"open":16.54,"volume":704580800}]},{"date":"2012-10-25","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1349962200,"date":"2012-10-11","index":8031,"close":22.43,"high":23.11,"low":22.43,"open":23.09,"volume":546081200},{"timestamp":1350048600,"date":"2012-10-12","index":8032,"close":22.49,"high":22.69,"low":22.33,"open":22.48,"volume":460014800},{"timestamp":1350307800,"date":"2012-10-15","index":8033,"close":22.67,"high":22.68,"low":22.28,"open":22.58,"volume":432502000},{"timestamp":1350394200,"date":"2012-10-16","index":8034,"close":23.21,"high":23.23,"low":22.54,"open":22.69,"volume":549771600},{"timestamp":1350480600,"date":"2012-10-17","index":8035,"close":23.02,"high":23.31,"low":23,"open":23.17,"volume":389037600},{"timestamp":1350567000,"date":"2012-10-18","index":8036,"close":22.59,"high":22.93,"low":22.5,"open":22.84,"volume":476624400},{"timestamp":1350653400,"date":"2012-10-19","index":8037,"close":21.78,"high":22.56,"low":21.77,"open":22.54,"volume":744086000},{"timestamp":1350912600,"date":"2012-10-22","index":8038,"close":22.64,"high":22.69,"low":21.81,"open":21.87,"volume":546730800},{"timestamp":1350999000,"date":"2012-10-23","index":8039,"close":21.91,"high":22.64,"low":21.85,"open":22.54,"volume":707145600},{"timestamp":1351085400,"date":"2012-10-24","index":8040,"close":22.03,"high":22.38,"low":21.81,"open":22.19,"volume":558527200},{"timestamp":1351171800,"date":"2012-10-25","index":8041,"close":21.77,"high":22.21,"low":21.63,"open":22.14,"volume":656325600}],"post":[{"timestamp":1351258200,"date":"2012-10-26","index":8042,"close":21.57,"high":21.93,"low":21.11,"open":21.77,"volume":1018432800},{"timestamp":1351690200,"date":"2012-10-31","index":8043,"close":21.26,"high":21.5,"low":20.99,"open":21.25,"volume":510003200},{"timestamp":1351776600,"date":"2012-11-01","index":8044,"close":21.31,"high":21.54,"low":21.22,"open":21.36,"volume":361298000},{"timestamp":1351863000,"date":"2012-11-02","index":8045,"close":20.6,"high":21.32,"low":20.53,"open":21.28,"volume":599373600},{"timestamp":1352125800,"date":"2012-11-05","index":8046,"close":20.88,"high":20.99,"low":20.63,"open":20.84,"volume":529135600},{"timestamp":1352212200,"date":"2012-11-06","index":8047,"close":20.82,"high":21.1,"low":20.72,"open":21.08,"volume":374917200},{"timestamp":1352298600,"date":"2012-11-07","index":8048,"close":19.93,"high":20.52,"low":19.85,"open":20.49,"volume":793648800},{"timestamp":1352385000,"date":"2012-11-08","index":8049,"close":19.21,"high":20.08,"low":19.12,"open":20.02,"volume":1056146000},{"timestamp":1352471400,"date":"2012-11-09","index":8050,"close":19.54,"high":19.82,"low":19.06,"open":19.3,"volume":929913600},{"timestamp":1352730600,"date":"2012-11-12","index":8051,"close":19.39,"high":19.8,"low":19.24,"open":19.79,"volume":515802000},{"timestamp":1352817000,"date":"2012-11-13","index":8052,"close":19.39,"high":19.66,"low":19.16,"open":19.25,"volume":532949200}]},{"date":"2012-07-24","estimated":0.37,"reported":0.33,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":7965,"close":21.72,"high":22.14,"low":21.62,"open":22.07,"volume":511957600},{"timestamp":1342013400,"date":"2012-07-11","index":7966,"close":21.59,"high":21.7,"low":21.33,"open":21.65,"volume":469322000},{"timestamp":1342099800,"date":"2012-07-12","index":7967,"close":21.39,"high":21.55,"low":21.17,"open":21.44,"volume":428041600},{"timestamp":1342186200,"date":"2012-07-13","index":7968,"close":21.61,"high":21.69,"low":21.43,"open":21.53,"volume":311427200},{"timestamp":1342445400,"date":"2012-07-16","index":7969,"close":21.68,"high":21.84,"low":21.61,"open":21.61,"volume":301260400},{"timestamp":1342531800,"date":"2012-07-17","index":7970,"close":21.68,"high":21.84,"low":21.54,"open":21.81,"volume":293624800},{"timestamp":1342618200,"date":"2012-07-18","index":7971,"close":21.65,"high":21.73,"low":21.56,"open":21.66,"volume":252700000},{"timestamp":1342704600,"date":"2012-07-19","index":7972,"close":21.94,"high":21.98,"low":21.64,"open":21.83,"volume":436861600},{"timestamp":1342791000,"date":"2012-07-20","index":7973,"close":21.58,"high":21.94,"low":21.56,"open":21.89,"volume":397471200},{"timestamp":1343050200,"date":"2012-07-23","index":7974,"close":21.57,"high":21.64,"low":20.99,"open":21.23,"volume":487975600},{"timestamp":1343136600,"date":"2012-07-24","index":7975,"close":21.46,"high":21.77,"low":21.38,"open":21.69,"volume":565132400}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":7976,"close":20.53,"high":20.74,"low":20.36,"open":20.52,"volume":877312800},{"timestamp":1343309400,"date":"2012-07-26","index":7977,"close":20.53,"high":20.73,"low":20.37,"open":20.71,"volume":406632800},{"timestamp":1343395800,"date":"2012-07-27","index":7978,"close":20.9,"high":20.92,"low":20.41,"open":20.54,"volume":403936400},{"timestamp":1343655000,"date":"2012-07-30","index":7979,"close":21.25,"high":21.41,"low":20.99,"open":21.1,"volume":379142400},{"timestamp":1343741400,"date":"2012-07-31","index":7980,"close":21.81,"high":21.85,"low":21.53,"open":21.54,"volume":462327600},{"timestamp":1343827800,"date":"2012-08-01","index":7981,"close":21.67,"high":22.01,"low":21.54,"open":22,"volume":384501600},{"timestamp":1343914200,"date":"2012-08-02","index":7982,"close":21.71,"high":21.81,"low":21.44,"open":21.53,"volume":332158400},{"timestamp":1344000600,"date":"2012-08-03","index":7983,"close":21.99,"high":22.07,"low":21.84,"open":21.92,"volume":344920800},{"timestamp":1344259800,"date":"2012-08-06","index":7984,"close":22.23,"high":22.32,"low":21.97,"open":22.05,"volume":302103200},{"timestamp":1344346200,"date":"2012-08-07","index":7985,"close":22.18,"high":22.32,"low":22.07,"open":22.24,"volume":290446800},{"timestamp":1344432600,"date":"2012-08-08","index":7986,"close":22.14,"high":22.28,"low":22.04,"open":22.12,"volume":244706000}]},{"date":"2012-04-24","estimated":0.36,"reported":0.44,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":7902,"close":22.44,"high":23,"low":22.36,"open":22.85,"volume":889725200},{"timestamp":1334151000,"date":"2012-04-11","index":7903,"close":22.36,"high":22.75,"low":22.26,"open":22.72,"volume":696614800},{"timestamp":1334237400,"date":"2012-04-12","index":7904,"close":22.24,"high":22.55,"low":22.16,"open":22.32,"volume":614336800},{"timestamp":1334323800,"date":"2012-04-13","index":7905,"close":21.62,"high":22.31,"low":21.55,"open":22.29,"volume":859644800},{"timestamp":1334583000,"date":"2012-04-16","index":7906,"close":20.72,"high":21.8,"low":20.65,"open":21.79,"volume":1050786800},{"timestamp":1334669400,"date":"2012-04-17","index":7907,"close":21.77,"high":21.79,"low":20.43,"open":20.68,"volume":1025528000},{"timestamp":1334755800,"date":"2012-04-18","index":7908,"close":21.73,"high":22.15,"low":21.53,"open":21.92,"volume":954531200},{"timestamp":1334842200,"date":"2012-04-19","index":7909,"close":20.98,"high":21.6,"low":20.88,"open":21.44,"volume":834719200},{"timestamp":1334928600,"date":"2012-04-20","index":7910,"close":20.46,"high":21.24,"low":20.37,"open":21.12,"volume":1030985200},{"timestamp":1335187800,"date":"2012-04-23","index":7911,"close":20.42,"high":20.6,"low":19.88,"open":20.38,"volume":966529200},{"timestamp":1335274200,"date":"2012-04-24","index":7912,"close":20.01,"high":20.27,"low":19.82,"open":20.09,"volume":1076149200}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":7913,"close":21.79,"high":22.07,"low":21.64,"open":21.99,"volume":905777600},{"timestamp":1335447000,"date":"2012-04-26","index":7914,"close":21.7,"high":21.95,"low":21.5,"open":21.94,"volume":536068400},{"timestamp":1335533400,"date":"2012-04-27","index":7915,"close":21.54,"high":21.65,"low":21.45,"open":21.61,"volume":406722400},{"timestamp":1335792600,"date":"2012-04-30","index":7916,"close":20.86,"high":21.37,"low":20.82,"open":21.35,"volume":506144800},{"timestamp":1335879000,"date":"2012-05-01","index":7917,"close":20.79,"high":21.31,"low":20.76,"open":20.89,"volume":610999200},{"timestamp":1335965400,"date":"2012-05-02","index":7918,"close":20.93,"high":20.98,"low":20.67,"open":20.72,"volume":427389200},{"timestamp":1336051800,"date":"2012-05-03","index":7919,"close":20.78,"high":21.12,"low":20.73,"open":21.09,"volume":390549600},{"timestamp":1336138200,"date":"2012-05-04","index":7920,"close":20.19,"high":20.66,"low":20.18,"open":20.61,"volume":529992400},{"timestamp":1336397400,"date":"2012-05-07","index":7921,"close":20.34,"high":20.46,"low":20.04,"open":20.05,"volume":460118400},{"timestamp":1336483800,"date":"2012-05-08","index":7922,"close":20.29,"high":20.41,"low":19.95,"open":20.34,"volume":497252000},{"timestamp":1336570200,"date":"2012-05-09","index":7923,"close":20.33,"high":20.5,"low":20.03,"open":20.13,"volume":480704000}]},{"date":"2012-01-24","estimated":0.36,"reported":0.5,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":7839,"close":15.06,"high":15.28,"low":15.05,"open":15.2,"volume":394024400},{"timestamp":1326205800,"date":"2012-01-10","index":7840,"close":15.12,"high":15.21,"low":15.05,"open":15.21,"volume":258196400},{"timestamp":1326292200,"date":"2012-01-11","index":7841,"close":15.09,"high":15.1,"low":14.98,"open":15.1,"volume":215084800},{"timestamp":1326378600,"date":"2012-01-12","index":7842,"close":15.05,"high":15.1,"low":14.96,"open":15.08,"volume":212587200},{"timestamp":1326465000,"date":"2012-01-13","index":7843,"close":14.99,"high":15.02,"low":14.95,"open":14.99,"volume":226021600},{"timestamp":1326810600,"date":"2012-01-17","index":7844,"close":15.17,"high":15.21,"low":15.11,"open":15.15,"volume":242897200},{"timestamp":1326897000,"date":"2012-01-18","index":7845,"close":15.33,"high":15.34,"low":15.23,"open":15.25,"volume":276791200},{"timestamp":1326983400,"date":"2012-01-19","index":7846,"close":15.28,"high":15.41,"low":15.23,"open":15.36,"volume":261738400},{"timestamp":1327069800,"date":"2012-01-20","index":7847,"close":15.01,"high":15.27,"low":14.99,"open":15.27,"volume":413974400},{"timestamp":1327329000,"date":"2012-01-23","index":7848,"close":15.26,"high":15.3,"low":15.08,"open":15.1,"volume":306062400},{"timestamp":1327415400,"date":"2012-01-24","index":7849,"close":15.01,"high":15.18,"low":14.98,"open":15.18,"volume":547638000}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":7850,"close":15.95,"high":16.23,"low":15.85,"open":16.23,"volume":958314000},{"timestamp":1327588200,"date":"2012-01-26","index":7851,"close":15.88,"high":16.03,"low":15.83,"open":16.01,"volume":323985200},{"timestamp":1327674600,"date":"2012-01-27","index":7852,"close":15.97,"high":16.02,"low":15.85,"open":15.87,"volume":299709200},{"timestamp":1327933800,"date":"2012-01-30","index":7853,"close":16.18,"high":16.21,"low":15.91,"open":15.92,"volume":379341200},{"timestamp":1328020200,"date":"2012-01-31","index":7854,"close":16.3,"high":16.37,"low":16.18,"open":16.27,"volume":391683600},{"timestamp":1328106600,"date":"2012-02-01","index":7855,"close":16.29,"high":16.39,"low":16.27,"open":16.37,"volume":270046000},{"timestamp":1328193000,"date":"2012-02-02","index":7856,"close":16.25,"high":16.33,"low":16.21,"open":16.28,"volume":186796400},{"timestamp":1328279400,"date":"2012-02-03","index":7857,"close":16.42,"high":16.43,"low":16.27,"open":16.33,"volume":286599600},{"timestamp":1328538600,"date":"2012-02-06","index":7858,"close":16.57,"high":16.61,"low":16.36,"open":16.37,"volume":249412800},{"timestamp":1328625000,"date":"2012-02-07","index":7859,"close":16.74,"high":16.78,"low":16.59,"open":16.62,"volume":316223600},{"timestamp":1328711400,"date":"2012-02-08","index":7860,"close":17.02,"high":17.03,"low":16.77,"open":16.8,"volume":407890000}]},{"date":"2011-10-18","estimated":0.26,"reported":0.25,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":7773,"close":13.3,"high":13.64,"low":12.65,"open":13.38,"volume":1233677200},{"timestamp":1317821400,"date":"2011-10-05","index":7774,"close":13.51,"high":13.56,"low":12.87,"open":13.14,"volume":786469600},{"timestamp":1317907800,"date":"2011-10-06","index":7775,"close":13.48,"high":13.74,"low":13.28,"open":13.33,"volume":812582400},{"timestamp":1317994200,"date":"2011-10-07","index":7776,"close":13.21,"high":13.49,"low":13.16,"open":13.42,"volume":535458000},{"timestamp":1318253400,"date":"2011-10-10","index":7777,"close":13.89,"high":13.89,"low":13.51,"open":13.54,"volume":442514800},{"timestamp":1318339800,"date":"2011-10-11","index":7778,"close":14.3,"high":14.4,"low":13.98,"open":14.02,"volume":605687600},{"timestamp":1318426200,"date":"2011-10-12","index":7779,"close":14.36,"high":14.62,"low":14.29,"open":14.55,"volume":622286000},{"timestamp":1318512600,"date":"2011-10-13","index":7780,"close":14.59,"high":14.59,"low":14.39,"open":14.46,"volume":426185200},{"timestamp":1318599000,"date":"2011-10-14","index":7781,"close":15.07,"high":15.07,"low":14.83,"open":14.89,"volume":573367200},{"timestamp":1318858200,"date":"2011-10-17","index":7782,"close":15,"high":15.24,"low":14.85,"open":15.06,"volume":686044800},{"timestamp":1318944600,"date":"2011-10-18","index":7783,"close":15.08,"high":15.17,"low":14.86,"open":15.06,"volume":881602400}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":7784,"close":14.24,"high":14.59,"low":14.21,"open":14.33,"volume":1104059600},{"timestamp":1319117400,"date":"2011-10-20","index":7785,"close":14.12,"high":14.3,"low":14.08,"open":14.29,"volume":549270400},{"timestamp":1319203800,"date":"2011-10-21","index":7786,"close":14.03,"high":14.26,"low":13.96,"open":14.22,"volume":621244400},{"timestamp":1319463000,"date":"2011-10-24","index":7787,"close":14.49,"high":14.52,"low":14.12,"open":14.15,"volume":502138000},{"timestamp":1319549400,"date":"2011-10-25","index":7788,"close":14.21,"high":14.52,"low":14.19,"open":14.47,"volume":430427200},{"timestamp":1319635800,"date":"2011-10-26","index":7789,"close":14.31,"high":14.38,"low":14.04,"open":14.35,"volume":456304800},{"timestamp":1319722200,"date":"2011-10-27","index":7790,"close":14.45,"high":14.61,"low":14.35,"open":14.56,"volume":494664800},{"timestamp":1319808600,"date":"2011-10-28","index":7791,"close":14.46,"high":14.51,"low":14.38,"open":14.39,"volume":322842800},{"timestamp":1320067800,"date":"2011-10-31","index":7792,"close":14.46,"high":14.62,"low":14.32,"open":14.37,"volume":385501200},{"timestamp":1320154200,"date":"2011-11-01","index":7793,"close":14.16,"high":14.27,"low":14.04,"open":14.19,"volume":531790000},{"timestamp":1320240600,"date":"2011-11-02","index":7794,"close":14.19,"high":14.3,"low":14.11,"open":14.29,"volume":327350800}]},{"date":"2011-07-19","estimated":0.21,"reported":0.28,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":7709,"close":12.48,"high":12.49,"low":12.23,"open":12.25,"volume":355054000},{"timestamp":1309959000,"date":"2011-07-06","index":7710,"close":12.56,"high":12.65,"low":12.38,"open":12.46,"volume":444626000},{"timestamp":1310045400,"date":"2011-07-07","index":7711,"close":12.76,"high":12.79,"low":12.64,"open":12.67,"volume":399663600},{"timestamp":1310131800,"date":"2011-07-08","index":7712,"close":12.85,"high":12.86,"low":12.58,"open":12.62,"volume":489633200},{"timestamp":1310391000,"date":"2011-07-11","index":7713,"close":12.64,"high":12.85,"low":12.6,"open":12.73,"volume":442674400},{"timestamp":1310477400,"date":"2011-07-12","index":7714,"close":12.63,"high":12.77,"low":12.45,"open":12.63,"volume":451609200},{"timestamp":1310563800,"date":"2011-07-13","index":7715,"close":12.79,"high":12.86,"low":12.73,"open":12.8,"volume":391638800},{"timestamp":1310650200,"date":"2011-07-14","index":7716,"close":12.78,"high":12.91,"low":12.73,"open":12.89,"volume":430533600},{"timestamp":1310736600,"date":"2011-07-15","index":7717,"close":13.03,"high":13.04,"low":12.83,"open":12.9,"volume":484467200},{"timestamp":1310995800,"date":"2011-07-18","index":7718,"close":13.35,"high":13.38,"low":13.05,"open":13.05,"volume":572653200},{"timestamp":1311082200,"date":"2011-07-19","index":7719,"close":13.46,"high":13.52,"low":13.33,"open":13.5,"volume":819145600}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":7720,"close":13.82,"high":14.15,"low":13.79,"open":14.15,"volume":941340400},{"timestamp":1311255000,"date":"2011-07-21","index":7721,"close":13.83,"high":13.93,"low":13.71,"open":13.82,"volume":526534400},{"timestamp":1311341400,"date":"2011-07-22","index":7722,"close":14.05,"high":14.11,"low":13.85,"open":13.87,"volume":516728800},{"timestamp":1311600600,"date":"2011-07-25","index":7723,"close":14.23,"high":14.29,"low":13.91,"open":13.94,"volume":589806000},{"timestamp":1311687000,"date":"2011-07-26","index":7724,"close":14.41,"high":14.45,"low":14.27,"open":14.29,"volume":476582400},{"timestamp":1311773400,"date":"2011-07-27","index":7725,"close":14.02,"high":14.38,"low":14.01,"open":14.31,"volume":659324400},{"timestamp":1311859800,"date":"2011-07-28","index":7726,"close":13.99,"high":14.18,"low":13.86,"open":13.99,"volume":594034000},{"timestamp":1311946200,"date":"2011-07-29","index":7727,"close":13.95,"high":14.11,"low":13.71,"open":13.84,"volume":632584400},{"timestamp":1312205400,"date":"2011-08-01","index":7728,"close":14.17,"high":14.27,"low":14.01,"open":14.21,"volume":612836000},{"timestamp":1312291800,"date":"2011-08-02","index":7729,"close":13.89,"high":14.21,"low":13.87,"open":14.2,"volume":639539600},{"timestamp":1312378200,"date":"2011-08-03","index":7730,"close":14.02,"high":14.06,"low":13.65,"open":13.96,"volume":732508000}]},{"date":"2011-04-20","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":7648,"close":12.07,"high":12.28,"low":12.04,"open":12.19,"volume":402539200},{"timestamp":1302183000,"date":"2011-04-07","index":7649,"close":12.07,"high":12.16,"low":12,"open":12.07,"volume":373447200},{"timestamp":1302269400,"date":"2011-04-08","index":7650,"close":11.97,"high":12.15,"low":11.93,"open":12.14,"volume":377535200},{"timestamp":1302528600,"date":"2011-04-11","index":7651,"close":11.81,"high":11.99,"low":11.79,"open":11.93,"volume":398946800},{"timestamp":1302615000,"date":"2011-04-12","index":7652,"close":11.87,"high":11.92,"low":11.79,"open":11.8,"volume":425639200},{"timestamp":1302701400,"date":"2011-04-13","index":7653,"close":12,"high":12.01,"low":11.88,"open":11.97,"volume":346220000},{"timestamp":1302787800,"date":"2011-04-14","index":7654,"close":11.87,"high":12,"low":11.86,"open":11.96,"volume":301800800},{"timestamp":1302874200,"date":"2011-04-15","index":7655,"close":11.69,"high":11.92,"low":11.67,"open":11.9,"volume":453605600},{"timestamp":1303133400,"date":"2011-04-18","index":7656,"close":11.85,"high":11.87,"low":11.43,"open":11.65,"volume":609898800},{"timestamp":1303219800,"date":"2011-04-19","index":7657,"close":12.07,"high":12.07,"low":11.85,"open":11.9,"volume":419378400},{"timestamp":1303306200,"date":"2011-04-20","index":7658,"close":12.23,"high":12.35,"low":12.2,"open":12.27,"volume":700666400}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":7659,"close":12.52,"high":12.68,"low":12.45,"open":12.68,"volume":753810400},{"timestamp":1303738200,"date":"2011-04-25","index":7660,"close":12.61,"high":12.63,"low":12.51,"open":12.51,"volume":266546000},{"timestamp":1303824600,"date":"2011-04-26","index":7661,"close":12.52,"high":12.68,"low":12.48,"open":12.63,"volume":338800000},{"timestamp":1303911000,"date":"2011-04-27","index":7662,"close":12.51,"high":12.58,"low":12.4,"open":12.58,"volume":356213200},{"timestamp":1303997400,"date":"2011-04-28","index":7663,"close":12.38,"high":12.49,"low":12.34,"open":12.36,"volume":360959200},{"timestamp":1304083800,"date":"2011-04-29","index":7664,"close":12.5,"high":12.64,"low":12.38,"open":12.39,"volume":1006345200},{"timestamp":1304343000,"date":"2011-05-02","index":7665,"close":12.37,"high":12.52,"low":12.34,"open":12.49,"volume":442713600},{"timestamp":1304429400,"date":"2011-05-03","index":7666,"close":12.44,"high":12.5,"low":12.34,"open":12.43,"volume":313348000},{"timestamp":1304515800,"date":"2011-05-04","index":7667,"close":12.48,"high":12.57,"low":12.39,"open":12.44,"volume":389250400},{"timestamp":1304602200,"date":"2011-05-05","index":7668,"close":12.38,"high":12.53,"low":12.36,"open":12.44,"volume":335969200},{"timestamp":1304688600,"date":"2011-05-06","index":7669,"close":12.38,"high":12.5,"low":12.36,"open":12.49,"volume":280134400}]},{"date":"2011-01-18","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":7583,"close":11.77,"high":11.8,"low":11.6,"open":11.63,"volume":445138400},{"timestamp":1294151400,"date":"2011-01-04","index":7584,"close":11.83,"high":11.88,"low":11.72,"open":11.87,"volume":309080800},{"timestamp":1294237800,"date":"2011-01-05","index":7585,"close":11.93,"high":11.94,"low":11.77,"open":11.77,"volume":255519600},{"timestamp":1294324200,"date":"2011-01-06","index":7586,"close":11.92,"high":11.97,"low":11.89,"open":11.95,"volume":300428800},{"timestamp":1294410600,"date":"2011-01-07","index":7587,"close":12,"high":12.01,"low":11.85,"open":11.93,"volume":311931200},{"timestamp":1294669800,"date":"2011-01-10","index":7588,"close":12.23,"high":12.26,"low":12.04,"open":12.1,"volume":448560000},{"timestamp":1294756200,"date":"2011-01-11","index":7589,"close":12.2,"high":12.32,"low":12.12,"open":12.32,"volume":444108000},{"timestamp":1294842600,"date":"2011-01-12","index":7590,"close":12.3,"high":12.3,"low":12.21,"open":12.26,"volume":302590400},{"timestamp":1294929000,"date":"2011-01-13","index":7591,"close":12.35,"high":12.38,"low":12.28,"open":12.33,"volume":296780400},{"timestamp":1295015400,"date":"2011-01-14","index":7592,"close":12.45,"high":12.45,"low":12.3,"open":12.35,"volume":308840000},{"timestamp":1295361000,"date":"2011-01-18","index":7593,"close":12.17,"high":12.31,"low":11.64,"open":11.77,"volume":1880998000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":7594,"close":12.1,"high":12.45,"low":12.03,"open":12.44,"volume":1135612800},{"timestamp":1295533800,"date":"2011-01-20","index":7595,"close":11.88,"high":12.08,"low":11.79,"open":12.02,"volume":764789200},{"timestamp":1295620200,"date":"2011-01-21","index":7596,"close":11.67,"high":11.96,"low":11.67,"open":11.92,"volume":754401200},{"timestamp":1295879400,"date":"2011-01-24","index":7597,"close":12.05,"high":12.05,"low":11.67,"open":11.67,"volume":574683200},{"timestamp":1295965800,"date":"2011-01-25","index":7598,"close":12.19,"high":12.19,"low":11.95,"open":12.01,"volume":546868000},{"timestamp":1296052200,"date":"2011-01-26","index":7599,"close":12.28,"high":12.34,"low":12.2,"open":12.25,"volume":506875600},{"timestamp":1296138600,"date":"2011-01-27","index":7600,"close":12.26,"high":12.31,"low":12.24,"open":12.28,"volume":285026000},{"timestamp":1296225000,"date":"2011-01-28","index":7601,"close":12,"high":12.3,"low":11.91,"open":12.29,"volume":592057200},{"timestamp":1296484200,"date":"2011-01-31","index":7602,"close":12.12,"high":12.14,"low":11.94,"open":11.99,"volume":377246800},{"timestamp":1296570600,"date":"2011-02-01","index":7603,"close":12.32,"high":12.34,"low":12.18,"open":12.19,"volume":426633200},{"timestamp":1296657000,"date":"2011-02-02","index":7604,"close":12.3,"high":12.33,"low":12.27,"open":12.3,"volume":258955200}]},{"date":"2010-10-18","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":7520,"close":9.95,"high":10.1,"low":9.92,"open":10.06,"volume":435302000},{"timestamp":1286285400,"date":"2010-10-05","index":7521,"close":10.32,"high":10.34,"low":10.06,"open":10.07,"volume":501967200},{"timestamp":1286371800,"date":"2010-10-06","index":7522,"close":10.33,"high":10.43,"low":10.19,"open":10.34,"volume":670868800},{"timestamp":1286458200,"date":"2010-10-07","index":7523,"close":10.33,"high":10.37,"low":10.25,"open":10.37,"volume":408399600},{"timestamp":1286544600,"date":"2010-10-08","index":7524,"close":10.5,"high":10.52,"low":10.36,"open":10.42,"volume":658403200},{"timestamp":1286803800,"date":"2010-10-11","index":7525,"close":10.55,"high":10.62,"low":10.52,"open":10.53,"volume":427753200},{"timestamp":1286890200,"date":"2010-10-12","index":7526,"close":10.66,"high":10.7,"low":10.45,"open":10.55,"volume":558544000},{"timestamp":1286976600,"date":"2010-10-13","index":7527,"close":10.72,"high":10.78,"low":10.71,"open":10.72,"volume":630092400},{"timestamp":1287063000,"date":"2010-10-14","index":7528,"close":10.8,"high":10.8,"low":10.73,"open":10.77,"volume":435296400},{"timestamp":1287149400,"date":"2010-10-15","index":7529,"close":11.24,"high":11.25,"low":10.89,"open":10.98,"volume":922194000},{"timestamp":1287408600,"date":"2010-10-18","index":7530,"close":11.36,"high":11.39,"low":11.22,"open":11.37,"volume":1093010800}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":7531,"close":11.05,"high":11.21,"low":10.72,"open":10.84,"volume":1232784000},{"timestamp":1287581400,"date":"2010-10-20","index":7532,"close":11.09,"high":11.22,"low":10.96,"open":11.04,"volume":721624400},{"timestamp":1287667800,"date":"2010-10-21","index":7533,"close":11.05,"high":11.24,"low":10.96,"open":11.16,"volume":551460000},{"timestamp":1287754200,"date":"2010-10-22","index":7534,"close":10.98,"high":11.07,"low":10.94,"open":11.04,"volume":372778000},{"timestamp":1288013400,"date":"2010-10-25","index":7535,"close":11.03,"high":11.13,"low":11.02,"open":11.04,"volume":392462000},{"timestamp":1288099800,"date":"2010-10-26","index":7536,"close":11,"high":11.06,"low":10.92,"open":10.96,"volume":392929600},{"timestamp":1288186200,"date":"2010-10-27","index":7537,"close":10.99,"high":11.07,"low":10.91,"open":10.99,"volume":399002800},{"timestamp":1288272600,"date":"2010-10-28","index":7538,"close":10.9,"high":11,"low":10.75,"open":11,"volume":551051200},{"timestamp":1288359000,"date":"2010-10-29","index":7539,"close":10.75,"high":10.92,"low":10.75,"open":10.87,"volume":430511200},{"timestamp":1288618200,"date":"2010-11-01","index":7540,"close":10.86,"high":10.91,"low":10.79,"open":10.79,"volume":423889200},{"timestamp":1288704600,"date":"2010-11-02","index":7541,"close":11.05,"high":11.08,"low":10.96,"open":10.96,"volume":433930000}]},{"date":"2010-07-20","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":7457,"close":8.88,"high":9.03,"low":8.79,"open":8.96,"volume":615235600},{"timestamp":1278509400,"date":"2010-07-07","index":7458,"close":9.24,"high":9.24,"low":8.92,"open":8.95,"volume":654556000},{"timestamp":1278595800,"date":"2010-07-08","index":7459,"close":9.22,"high":9.39,"low":9.1,"open":9.37,"volume":738144400},{"timestamp":1278682200,"date":"2010-07-09","index":7460,"close":9.27,"high":9.28,"low":9.11,"open":9.17,"volume":433322400},{"timestamp":1278941400,"date":"2010-07-12","index":7461,"close":9.19,"high":9.35,"low":9.1,"open":9.23,"volume":562878400},{"timestamp":1279027800,"date":"2010-07-13","index":7462,"close":8.99,"high":9.16,"low":8.8,"open":9.15,"volume":1190924000},{"timestamp":1279114200,"date":"2010-07-14","index":7463,"close":9.03,"high":9.14,"low":8.89,"open":8.91,"volume":812047600},{"timestamp":1279200600,"date":"2010-07-15","index":7464,"close":8.98,"high":9.18,"low":8.83,"open":8.87,"volume":824866000},{"timestamp":1279287000,"date":"2010-07-16","index":7465,"close":8.93,"high":9.11,"low":8.87,"open":9.04,"volume":1039858400},{"timestamp":1279546200,"date":"2010-07-19","index":7466,"close":8.77,"high":8.92,"low":8.56,"open":8.92,"volume":1024478000},{"timestamp":1279632600,"date":"2010-07-20","index":7467,"close":9,"high":9.03,"low":8.57,"open":8.68,"volume":1074950800}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":7468,"close":9.08,"high":9.47,"low":9.07,"open":9.47,"volume":1185671200},{"timestamp":1279805400,"date":"2010-07-22","index":7469,"close":9.25,"high":9.29,"low":9.12,"open":9.2,"volume":645318800},{"timestamp":1279891800,"date":"2010-07-23","index":7470,"close":9.28,"high":9.3,"low":9.15,"open":9.18,"volume":533388800},{"timestamp":1280151000,"date":"2010-07-26","index":7471,"close":9.26,"high":9.29,"low":9.2,"open":9.29,"volume":420551600},{"timestamp":1280237400,"date":"2010-07-27","index":7472,"close":9.43,"high":9.46,"low":9.3,"open":9.32,"volume":584771600},{"timestamp":1280323800,"date":"2010-07-28","index":7473,"close":9.32,"high":9.5,"low":9.29,"open":9.42,"volume":519985200},{"timestamp":1280410200,"date":"2010-07-29","index":7474,"close":9.22,"high":9.38,"low":9.15,"open":9.31,"volume":643806800},{"timestamp":1280496600,"date":"2010-07-30","index":7475,"close":9.19,"high":9.27,"low":9.1,"open":9.14,"volume":448210000},{"timestamp":1280755800,"date":"2010-08-02","index":7476,"close":9.35,"high":9.38,"low":9.27,"open":9.3,"volume":428055600},{"timestamp":1280842200,"date":"2010-08-03","index":7477,"close":9.35,"high":9.4,"low":9.27,"open":9.32,"volume":417653600},{"timestamp":1280928600,"date":"2010-08-04","index":7478,"close":9.39,"high":9.44,"low":9.3,"open":9.39,"volume":420375200}]},{"date":"2010-04-20","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":7394,"close":8.56,"high":8.58,"low":8.46,"open":8.51,"volume":447017200},{"timestamp":1270647000,"date":"2010-04-07","index":7395,"close":8.59,"high":8.64,"low":8.52,"open":8.56,"volume":628502000},{"timestamp":1270733400,"date":"2010-04-08","index":7396,"close":8.57,"high":8.63,"low":8.5,"open":8.59,"volume":572989200},{"timestamp":1270819800,"date":"2010-04-09","index":7397,"close":8.64,"high":8.64,"low":8.59,"open":8.62,"volume":334182800},{"timestamp":1271079000,"date":"2010-04-12","index":7398,"close":8.65,"high":8.68,"low":8.64,"open":8.65,"volume":333026400},{"timestamp":1271165400,"date":"2010-04-13","index":7399,"close":8.66,"high":8.67,"low":8.61,"open":8.64,"volume":306210800},{"timestamp":1271251800,"date":"2010-04-14","index":7400,"close":8.77,"high":8.78,"low":8.72,"open":8.76,"volume":404076400},{"timestamp":1271338200,"date":"2010-04-15","index":7401,"close":8.89,"high":8.89,"low":8.77,"open":8.78,"volume":376784800},{"timestamp":1271424600,"date":"2010-04-16","index":7402,"close":8.84,"high":8.97,"low":8.73,"open":8.88,"volume":750545600},{"timestamp":1271683800,"date":"2010-04-19","index":7403,"close":8.82,"high":8.85,"low":8.63,"open":8.82,"volume":566924400},{"timestamp":1271770200,"date":"2010-04-20","index":7404,"close":8.74,"high":8.9,"low":8.68,"open":8.88,"volume":738326400}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":7405,"close":9.26,"high":9.29,"low":9.13,"open":9.24,"volume":982391200},{"timestamp":1271943000,"date":"2010-04-22","index":7406,"close":9.52,"high":9.53,"low":9.15,"open":9.22,"volume":793424800},{"timestamp":1272029400,"date":"2010-04-23","index":7407,"close":9.67,"high":9.72,"low":9.54,"open":9.57,"volume":796955600},{"timestamp":1272288600,"date":"2010-04-26","index":7408,"close":9.63,"high":9.73,"low":9.58,"open":9.71,"volume":479068800},{"timestamp":1272375000,"date":"2010-04-27","index":7409,"close":9.36,"high":9.57,"low":9.3,"open":9.55,"volume":709343600},{"timestamp":1272461400,"date":"2010-04-28","index":7410,"close":9.34,"high":9.43,"low":9.16,"open":9.4,"volume":758402400},{"timestamp":1272547800,"date":"2010-04-29","index":7411,"close":9.59,"high":9.64,"low":9.36,"open":9.39,"volume":558840800},{"timestamp":1272634200,"date":"2010-04-30","index":7412,"close":9.32,"high":9.66,"low":9.32,"open":9.62,"volume":542463600},{"timestamp":1272893400,"date":"2010-05-03","index":7413,"close":9.51,"high":9.57,"low":9.39,"open":9.42,"volume":454342000},{"timestamp":1272979800,"date":"2010-05-04","index":7414,"close":9.24,"high":9.4,"low":9.17,"open":9.39,"volume":723819600},{"timestamp":1273066200,"date":"2010-05-05","index":7415,"close":9.14,"high":9.22,"low":8.88,"open":9.04,"volume":883103200}]},{"date":"2010-01-25","estimated":0.07,"reported":0.13,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":7335,"close":7.57,"high":7.57,"low":7.47,"open":7.51,"volume":447610800},{"timestamp":1263220200,"date":"2010-01-11","index":7336,"close":7.5,"high":7.61,"low":7.44,"open":7.6,"volume":462229600},{"timestamp":1263306600,"date":"2010-01-12","index":7337,"close":7.42,"high":7.49,"low":7.37,"open":7.47,"volume":594459600},{"timestamp":1263393000,"date":"2010-01-13","index":7338,"close":7.52,"high":7.53,"low":7.29,"open":7.42,"volume":605892000},{"timestamp":1263479400,"date":"2010-01-14","index":7339,"close":7.48,"high":7.52,"low":7.47,"open":7.5,"volume":432894000},{"timestamp":1263565800,"date":"2010-01-15","index":7340,"close":7.35,"high":7.56,"low":7.35,"open":7.53,"volume":594067600},{"timestamp":1263911400,"date":"2010-01-19","index":7341,"close":7.68,"high":7.69,"low":7.4,"open":7.44,"volume":730007600},{"timestamp":1263997800,"date":"2010-01-20","index":7342,"close":7.56,"high":7.7,"low":7.48,"open":7.68,"volume":612152800},{"timestamp":1264084200,"date":"2010-01-21","index":7343,"close":7.43,"high":7.62,"low":7.4,"open":7.57,"volume":608154400},{"timestamp":1264170600,"date":"2010-01-22","index":7344,"close":7.06,"high":7.41,"low":7.04,"open":7.39,"volume":881767600},{"timestamp":1264429800,"date":"2010-01-25","index":7345,"close":7.25,"high":7.31,"low":7.15,"open":7.23,"volume":1065699600}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":7346,"close":7.36,"high":7.63,"low":7.24,"open":7.36,"volume":1867110000},{"timestamp":1264602600,"date":"2010-01-27","index":7347,"close":7.42,"high":7.52,"low":7.13,"open":7.39,"volume":1722568400},{"timestamp":1264689000,"date":"2010-01-28","index":7348,"close":7.12,"high":7.34,"low":7.1,"open":7.32,"volume":1173502400},{"timestamp":1264775400,"date":"2010-01-29","index":7349,"close":6.86,"high":7.22,"low":6.79,"open":7.18,"volume":1245952400},{"timestamp":1265034600,"date":"2010-02-01","index":7350,"close":6.95,"high":7,"low":6.83,"open":6.87,"volume":749876400},{"timestamp":1265121000,"date":"2010-02-02","index":7351,"close":6.99,"high":7.01,"low":6.91,"open":7,"volume":698342400},{"timestamp":1265207400,"date":"2010-02-03","index":7352,"close":7.12,"high":7.15,"low":6.94,"open":6.97,"volume":615328000},{"timestamp":1265293800,"date":"2010-02-04","index":7353,"close":6.86,"high":7.08,"low":6.84,"open":7.03,"volume":757652000},{"timestamp":1265380200,"date":"2010-02-05","index":7354,"close":6.98,"high":7,"low":6.82,"open":6.88,"volume":850306800},{"timestamp":1265639400,"date":"2010-02-08","index":7355,"close":6.93,"high":7.07,"low":6.93,"open":6.99,"volume":478270800},{"timestamp":1265725800,"date":"2010-02-09","index":7356,"close":7.01,"high":7.05,"low":6.96,"open":7.01,"volume":632886800}]},{"date":"2009-10-19","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":7269,"close":6.64,"high":6.67,"low":6.58,"open":6.65,"volume":423133200},{"timestamp":1254835800,"date":"2009-10-06","index":7270,"close":6.79,"high":6.79,"low":6.69,"open":6.7,"volume":605085600},{"timestamp":1254922200,"date":"2009-10-07","index":7271,"close":6.79,"high":6.81,"low":6.75,"open":6.78,"volume":465668000},{"timestamp":1255008600,"date":"2009-10-08","index":7272,"close":6.76,"high":6.84,"low":6.75,"open":6.81,"volume":438211200},{"timestamp":1255095000,"date":"2009-10-09","index":7273,"close":6.8,"high":6.81,"low":6.74,"open":6.75,"volume":293272000},{"timestamp":1255354200,"date":"2009-10-12","index":7274,"close":6.81,"high":6.84,"low":6.77,"open":6.82,"volume":288024800},{"timestamp":1255440600,"date":"2009-10-13","index":7275,"close":6.79,"high":6.83,"low":6.78,"open":6.81,"volume":348020400},{"timestamp":1255527000,"date":"2009-10-14","index":7276,"close":6.83,"high":6.87,"low":6.79,"open":6.87,"volume":375510800},{"timestamp":1255613400,"date":"2009-10-15","index":7277,"close":6.81,"high":6.82,"low":6.77,"open":6.77,"volume":373556400},{"timestamp":1255699800,"date":"2009-10-16","index":7278,"close":6.72,"high":6.8,"low":6.71,"open":6.76,"volume":431426800},{"timestamp":1255959000,"date":"2009-10-19","index":7279,"close":6.78,"high":6.79,"low":6.63,"open":6.71,"volume":942230800}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":7280,"close":7.1,"high":7.21,"low":7.07,"open":7.16,"volume":1141039200},{"timestamp":1256131800,"date":"2009-10-21","index":7281,"close":7.32,"high":7.45,"low":7.12,"open":7.13,"volume":1193726800},{"timestamp":1256218200,"date":"2009-10-22","index":7282,"close":7.33,"high":7.42,"low":7.23,"open":7.31,"volume":791392000},{"timestamp":1256304600,"date":"2009-10-23","index":7283,"close":7.28,"high":7.35,"low":7.26,"open":7.35,"volume":420786800},{"timestamp":1256563800,"date":"2009-10-26","index":7284,"close":7.23,"high":7.38,"low":7.15,"open":7.27,"volume":484338400},{"timestamp":1256650200,"date":"2009-10-27","index":7285,"close":7.05,"high":7.24,"low":7.02,"open":7.2,"volume":756551600},{"timestamp":1256736600,"date":"2009-10-28","index":7286,"close":6.87,"high":7.07,"low":6.82,"open":7.06,"volume":818386800},{"timestamp":1256823000,"date":"2009-10-29","index":7287,"close":7.01,"high":7.03,"low":6.86,"open":6.96,"volume":570270400},{"timestamp":1256909400,"date":"2009-10-30","index":7288,"close":6.73,"high":7.03,"low":6.72,"open":7,"volume":717525200},{"timestamp":1257172200,"date":"2009-11-02","index":7289,"close":6.76,"high":6.89,"low":6.63,"open":6.78,"volume":678983200},{"timestamp":1257258600,"date":"2009-11-03","index":7290,"close":6.74,"high":6.77,"low":6.64,"open":6.71,"volume":522541600}]},{"date":"2009-07-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":7206,"close":4.84,"high":4.99,"low":4.83,"open":4.95,"volume":461596800},{"timestamp":1247059800,"date":"2009-07-08","index":7207,"close":4.9,"high":4.93,"low":4.8,"open":4.85,"volume":575929200},{"timestamp":1247146200,"date":"2009-07-09","index":7208,"close":4.87,"high":4.93,"low":4.85,"open":4.92,"volume":343025200},{"timestamp":1247232600,"date":"2009-07-10","index":7209,"close":4.95,"high":4.96,"low":4.87,"open":4.87,"volume":445275600},{"timestamp":1247491800,"date":"2009-07-13","index":7210,"close":5.08,"high":5.08,"low":4.91,"open":4.98,"volume":483501200},{"timestamp":1247578200,"date":"2009-07-14","index":7211,"close":5.08,"high":5.11,"low":5.04,"open":5.07,"volume":347247600},{"timestamp":1247664600,"date":"2009-07-15","index":7212,"close":5.25,"high":5.25,"low":5.15,"open":5.18,"volume":485587200},{"timestamp":1247751000,"date":"2009-07-16","index":7213,"close":5.27,"high":5.29,"low":5.2,"open":5.21,"volume":393570800},{"timestamp":1247837400,"date":"2009-07-17","index":7214,"close":5.42,"high":5.43,"low":5.31,"open":5.32,"volume":602154000},{"timestamp":1248096600,"date":"2009-07-20","index":7215,"close":5.46,"high":5.54,"low":5.39,"open":5.47,"volume":735526400},{"timestamp":1248183000,"date":"2009-07-21","index":7216,"close":5.41,"high":5.48,"low":5.35,"open":5.47,"volume":874781600}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":7217,"close":5.6,"high":5.67,"low":5.58,"open":5.64,"volume":874104000},{"timestamp":1248355800,"date":"2009-07-23","index":7218,"close":5.64,"high":5.66,"low":5.56,"open":5.59,"volume":526962800},{"timestamp":1248442200,"date":"2009-07-24","index":7219,"close":5.71,"high":5.71,"low":5.59,"open":5.61,"volume":438362400},{"timestamp":1248701400,"date":"2009-07-27","index":7220,"close":5.72,"high":5.75,"low":5.62,"open":5.72,"volume":433311200},{"timestamp":1248787800,"date":"2009-07-28","index":7221,"close":5.71,"high":5.72,"low":5.63,"open":5.67,"volume":363554800},{"timestamp":1248874200,"date":"2009-07-29","index":7222,"close":5.72,"high":5.73,"low":5.65,"open":5.68,"volume":382158000},{"timestamp":1248960600,"date":"2009-07-30","index":7223,"close":5.81,"high":5.88,"low":5.77,"open":5.78,"volume":469604800},{"timestamp":1249047000,"date":"2009-07-31","index":7224,"close":5.84,"high":5.89,"low":5.82,"open":5.82,"volume":422536800},{"timestamp":1249306200,"date":"2009-08-03","index":7225,"close":5.94,"high":5.95,"low":5.89,"open":5.9,"volume":394240000},{"timestamp":1249392600,"date":"2009-08-04","index":7226,"close":5.91,"high":5.91,"low":5.86,"open":5.89,"volume":395810800},{"timestamp":1249479000,"date":"2009-08-05","index":7227,"close":5.9,"high":5.98,"low":5.86,"open":5.92,"volume":423183600}]},{"date":"2009-04-22","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":7144,"close":4.11,"high":4.17,"low":4.08,"open":4.16,"volume":536580800},{"timestamp":1239197400,"date":"2009-04-08","index":7145,"close":4.15,"high":4.17,"low":4.09,"open":4.12,"volume":455630000},{"timestamp":1239283800,"date":"2009-04-09","index":7146,"close":4.27,"high":4.29,"low":4.21,"open":4.23,"volume":530756800},{"timestamp":1239629400,"date":"2009-04-13","index":7147,"close":4.29,"high":4.32,"low":4.25,"open":4.29,"volume":389236400},{"timestamp":1239715800,"date":"2009-04-14","index":7148,"close":4.23,"high":4.29,"low":4.19,"open":4.27,"volume":454622000},{"timestamp":1239802200,"date":"2009-04-15","index":7149,"close":4.2,"high":4.22,"low":4.13,"open":4.19,"volume":412882400},{"timestamp":1239888600,"date":"2009-04-16","index":7150,"close":4.34,"high":4.4,"low":4.24,"open":4.26,"volume":593446000},{"timestamp":1239975000,"date":"2009-04-17","index":7151,"close":4.41,"high":4.44,"low":4.29,"open":4.33,"volume":497495600},{"timestamp":1240234200,"date":"2009-04-20","index":7152,"close":4.3,"high":4.39,"low":4.26,"open":4.35,"volume":466466000},{"timestamp":1240320600,"date":"2009-04-21","index":7153,"close":4.35,"high":4.36,"low":4.24,"open":4.25,"volume":470685600},{"timestamp":1240407000,"date":"2009-04-22","index":7154,"close":4.34,"high":4.48,"low":4.33,"open":4.38,"volume":938767200}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":7155,"close":4.48,"high":4.54,"low":4.41,"open":4.52,"volume":945156800},{"timestamp":1240579800,"date":"2009-04-24","index":7156,"close":4.43,"high":4.47,"low":4.39,"open":4.45,"volume":540764000},{"timestamp":1240839000,"date":"2009-04-27","index":7157,"close":4.45,"high":4.46,"low":4.38,"open":4.39,"volume":480690000},{"timestamp":1240925400,"date":"2009-04-28","index":7158,"close":4.43,"high":4.51,"low":4.4,"open":4.41,"volume":455856800},{"timestamp":1241011800,"date":"2009-04-29","index":7159,"close":4.47,"high":4.53,"low":4.42,"open":4.46,"volume":458110800},{"timestamp":1241098200,"date":"2009-04-30","index":7160,"close":4.49,"high":4.54,"low":4.46,"open":4.51,"volume":498489600},{"timestamp":1241184600,"date":"2009-05-01","index":7161,"close":4.54,"high":4.57,"low":4.49,"open":4.49,"volume":397516000},{"timestamp":1241443800,"date":"2009-05-04","index":7162,"close":4.72,"high":4.72,"low":4.56,"open":4.58,"volume":609358400},{"timestamp":1241530200,"date":"2009-05-05","index":7163,"close":4.74,"high":4.74,"low":4.68,"open":4.71,"volume":398255200},{"timestamp":1241616600,"date":"2009-05-06","index":7164,"close":4.73,"high":4.77,"low":4.65,"open":4.76,"volume":473538800},{"timestamp":1241703000,"date":"2009-05-07","index":7165,"close":4.61,"high":4.73,"low":4.57,"open":4.73,"volume":531776000}]},{"date":"2009-01-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":7081,"close":3.32,"high":3.47,"low":3.3,"open":3.43,"volume":1289310400},{"timestamp":1231338600,"date":"2009-01-07","index":7082,"close":3.25,"high":3.3,"low":3.22,"open":3.28,"volume":753048800},{"timestamp":1231425000,"date":"2009-01-08","index":7083,"close":3.31,"high":3.33,"low":3.22,"open":3.23,"volume":673500800},{"timestamp":1231511400,"date":"2009-01-09","index":7084,"close":3.23,"high":3.34,"low":3.22,"open":3.33,"volume":546845600},{"timestamp":1231770600,"date":"2009-01-12","index":7085,"close":3.17,"high":3.25,"low":3.13,"open":3.23,"volume":617716400},{"timestamp":1231857000,"date":"2009-01-13","index":7086,"close":3.13,"high":3.2,"low":3.08,"open":3.15,"volume":798397600},{"timestamp":1231943400,"date":"2009-01-14","index":7087,"close":3.05,"high":3.12,"low":3.03,"open":3.08,"volume":1021664000},{"timestamp":1232029800,"date":"2009-01-15","index":7088,"close":2.98,"high":3,"low":2.86,"open":2.88,"volume":1831634000},{"timestamp":1232116200,"date":"2009-01-16","index":7089,"close":2.94,"high":3.01,"low":2.87,"open":3.01,"volume":1047625600},{"timestamp":1232461800,"date":"2009-01-20","index":7090,"close":2.79,"high":2.93,"low":2.79,"open":2.93,"volume":919914800},{"timestamp":1232548200,"date":"2009-01-21","index":7091,"close":2.96,"high":2.96,"low":2.83,"open":2.84,"volume":1089270000}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":7092,"close":3.16,"high":3.21,"low":3.07,"open":3.14,"volume":1409528400},{"timestamp":1232721000,"date":"2009-01-23","index":7093,"close":3.16,"high":3.21,"low":3.09,"open":3.1,"volume":763770000},{"timestamp":1232980200,"date":"2009-01-26","index":7094,"close":3.2,"high":3.25,"low":3.15,"open":3.17,"volume":692238400},{"timestamp":1233066600,"date":"2009-01-27","index":7095,"close":3.24,"high":3.27,"low":3.2,"open":3.22,"volume":618038400},{"timestamp":1233153000,"date":"2009-01-28","index":7096,"close":3.36,"high":3.39,"low":3.27,"open":3.29,"volume":861406000},{"timestamp":1233239400,"date":"2009-01-29","index":7097,"close":3.32,"high":3.37,"low":3.31,"open":3.32,"volume":592729200},{"timestamp":1233325800,"date":"2009-01-30","index":7098,"close":3.22,"high":3.34,"low":3.21,"open":3.31,"volume":651478800},{"timestamp":1233585000,"date":"2009-02-02","index":7099,"close":3.27,"high":3.29,"low":3.17,"open":3.18,"volume":558247200},{"timestamp":1233671400,"date":"2009-02-03","index":7100,"close":3.32,"high":3.34,"low":3.22,"open":3.28,"volume":599309200},{"timestamp":1233757800,"date":"2009-02-04","index":7101,"close":3.34,"high":3.44,"low":3.33,"open":3.33,"volume":808421600},{"timestamp":1233844200,"date":"2009-02-05","index":7102,"close":3.44,"high":3.47,"low":3.31,"open":3.31,"volume":749246400}]},{"date":"2008-10-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":7019,"close":3.18,"high":3.63,"low":3.18,"open":3.59,"volume":1878772000},{"timestamp":1223472600,"date":"2008-10-08","index":7020,"close":3.21,"high":3.44,"low":3.06,"open":3.07,"volume":2207741200},{"timestamp":1223559000,"date":"2008-10-09","index":7021,"close":3.17,"high":3.42,"low":3.09,"open":3.33,"volume":1617383600},{"timestamp":1223645400,"date":"2008-10-10","index":7022,"close":3.46,"high":3.57,"low":3.04,"open":3.06,"volume":2219299600},{"timestamp":1223904600,"date":"2008-10-13","index":7023,"close":3.94,"high":3.95,"low":3.61,"open":3.73,"volume":1539076000},{"timestamp":1223991000,"date":"2008-10-14","index":7024,"close":3.72,"high":4.16,"low":3.68,"open":4.15,"volume":1980994400},{"timestamp":1224077400,"date":"2008-10-15","index":7025,"close":3.5,"high":3.82,"low":3.5,"open":3.71,"volume":1584175600},{"timestamp":1224163800,"date":"2008-10-16","index":7026,"close":3.64,"high":3.69,"low":3.28,"open":3.56,"volume":1980521200},{"timestamp":1224250200,"date":"2008-10-17","index":7027,"close":3.48,"high":3.64,"low":3.07,"open":3.56,"volume":1762227600},{"timestamp":1224509400,"date":"2008-10-20","index":7028,"close":3.52,"high":3.57,"low":3.34,"open":3.56,"volume":1549170000},{"timestamp":1224595800,"date":"2008-10-21","index":7029,"close":3.27,"high":3.5,"low":3.26,"open":3.46,"volume":2193660000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":7030,"close":3.46,"high":3.62,"low":3.32,"open":3.48,"volume":2248808800},{"timestamp":1224768600,"date":"2008-10-23","index":7031,"close":3.51,"high":3.54,"low":3.28,"open":3.45,"volume":1675430400},{"timestamp":1224855000,"date":"2008-10-24","index":7032,"close":3.44,"high":3.5,"low":3.22,"open":3.23,"volume":1590058400},{"timestamp":1225114200,"date":"2008-10-27","index":7033,"close":3.29,"high":3.49,"low":3.28,"open":3.4,"volume":1208771200},{"timestamp":1225200600,"date":"2008-10-28","index":7034,"close":3.57,"high":3.59,"low":3.3,"open":3.41,"volume":1634133200},{"timestamp":1225287000,"date":"2008-10-29","index":7035,"close":3.73,"high":3.91,"low":3.57,"open":3.6,"volume":1950978400},{"timestamp":1225373400,"date":"2008-10-30","index":7036,"close":3.97,"high":4.01,"low":3.84,"open":3.87,"volume":1638089600},{"timestamp":1225459800,"date":"2008-10-31","index":7037,"close":3.84,"high":3.96,"low":3.76,"open":3.84,"volume":1659756000},{"timestamp":1225722600,"date":"2008-11-03","index":7038,"close":3.82,"high":3.9,"low":3.74,"open":3.78,"volume":1057938000},{"timestamp":1225809000,"date":"2008-11-04","index":7039,"close":3.96,"high":3.99,"low":3.81,"open":3.93,"volume":1398681200},{"timestamp":1225895400,"date":"2008-11-05","index":7040,"close":3.69,"high":3.92,"low":3.68,"open":3.89,"volume":1256455200}]},{"date":"2008-07-21","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":6954,"close":6.26,"high":6.33,"low":6.14,"open":6.18,"volume":820391600},{"timestamp":1215523800,"date":"2008-07-08","index":6955,"close":6.41,"high":6.42,"low":6.17,"open":6.26,"volume":888350400},{"timestamp":1215610200,"date":"2008-07-09","index":6956,"close":6.22,"high":6.46,"low":6.22,"open":6.44,"volume":895776000},{"timestamp":1215696600,"date":"2008-07-10","index":6957,"close":6.31,"high":6.33,"low":6.12,"open":6.25,"volume":840688800},{"timestamp":1215783000,"date":"2008-07-11","index":6958,"close":6.16,"high":6.33,"low":6.11,"open":6.27,"volume":930011600},{"timestamp":1216042200,"date":"2008-07-14","index":6959,"close":6.21,"high":6.4,"low":6.18,"open":6.4,"volume":886054400},{"timestamp":1216128600,"date":"2008-07-15","index":6960,"close":6.06,"high":6.2,"low":5.94,"open":6.16,"volume":1040043200},{"timestamp":1216215000,"date":"2008-07-16","index":6961,"close":6.17,"high":6.18,"low":6.02,"open":6.08,"volume":747790400},{"timestamp":1216301400,"date":"2008-07-17","index":6962,"close":6.14,"high":6.25,"low":6.12,"open":6.22,"volume":757526000},{"timestamp":1216387800,"date":"2008-07-18","index":6963,"close":5.9,"high":6.06,"low":5.89,"open":6.02,"volume":868414400},{"timestamp":1216647000,"date":"2008-07-21","index":6964,"close":5.94,"high":5.98,"low":5.75,"open":5.96,"volume":1360469600}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":6965,"close":5.79,"high":5.81,"low":5.23,"open":5.32,"volume":1879592400},{"timestamp":1216819800,"date":"2008-07-23","index":6966,"close":5.94,"high":6.01,"low":5.77,"open":5.89,"volume":1061768400},{"timestamp":1216906200,"date":"2008-07-24","index":6967,"close":5.68,"high":5.9,"low":5.66,"open":5.87,"volume":839619200},{"timestamp":1216992600,"date":"2008-07-25","index":6968,"close":5.79,"high":5.82,"low":5.67,"open":5.73,"volume":633637200},{"timestamp":1217251800,"date":"2008-07-28","index":6969,"close":5.51,"high":5.8,"low":5.5,"open":5.8,"volume":780712800},{"timestamp":1217338200,"date":"2008-07-29","index":6970,"close":5.61,"high":5.69,"low":5.49,"open":5.55,"volume":684070800},{"timestamp":1217424600,"date":"2008-07-30","index":6971,"close":5.71,"high":5.73,"low":5.57,"open":5.64,"volume":725183200},{"timestamp":1217511000,"date":"2008-07-31","index":6972,"close":5.68,"high":5.79,"low":5.61,"open":5.63,"volume":637498400},{"timestamp":1217597400,"date":"2008-08-01","index":6973,"close":5.59,"high":5.71,"low":5.56,"open":5.71,"volume":544639200},{"timestamp":1217856600,"date":"2008-08-04","index":6974,"close":5.47,"high":5.64,"low":5.46,"open":5.59,"volume":592527600},{"timestamp":1217943000,"date":"2008-08-05","index":6975,"close":5.74,"high":5.74,"low":5.53,"open":5.55,"volume":688371600}]},{"date":"2008-04-23","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":6893,"close":5.41,"high":5.5,"low":5.37,"open":5.48,"volume":873398400},{"timestamp":1207834200,"date":"2008-04-10","index":6894,"close":5.52,"high":5.55,"low":5.38,"open":5.4,"volume":955763200},{"timestamp":1207920600,"date":"2008-04-11","index":6895,"close":5.26,"high":5.47,"low":5.23,"open":5.45,"volume":1210076000},{"timestamp":1208179800,"date":"2008-04-14","index":6896,"close":5.28,"high":5.33,"low":5.16,"open":5.24,"volume":845087600},{"timestamp":1208266200,"date":"2008-04-15","index":6897,"close":5.3,"high":5.35,"low":5.2,"open":5.34,"volume":698037200},{"timestamp":1208352600,"date":"2008-04-16","index":6898,"close":5.49,"high":5.5,"low":5.38,"open":5.42,"volume":795774000},{"timestamp":1208439000,"date":"2008-04-17","index":6899,"close":5.52,"high":5.57,"low":5.48,"open":5.51,"volume":704267200},{"timestamp":1208525400,"date":"2008-04-18","index":6900,"close":5.75,"high":5.8,"low":5.66,"open":5.68,"volume":1026765600},{"timestamp":1208784600,"date":"2008-04-21","index":6901,"close":6.01,"high":6.02,"low":5.78,"open":5.79,"volume":1039152800},{"timestamp":1208871000,"date":"2008-04-22","index":6902,"close":5.72,"high":6,"low":5.65,"open":5.98,"volume":1439572400},{"timestamp":1208957400,"date":"2008-04-23","index":6903,"close":5.82,"high":5.89,"low":5.75,"open":5.86,"volume":1504190800}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":6904,"close":6.03,"high":6.07,"low":5.69,"open":5.91,"volume":1696066400},{"timestamp":1209130200,"date":"2008-04-25","index":6905,"close":6.06,"high":6.11,"low":5.94,"open":6.1,"volume":992474000},{"timestamp":1209389400,"date":"2008-04-28","index":6906,"close":6.15,"high":6.21,"low":6.04,"open":6.06,"volume":787214400},{"timestamp":1209475800,"date":"2008-04-29","index":6907,"close":6.25,"high":6.27,"low":6.08,"open":6.11,"volume":923476400},{"timestamp":1209562200,"date":"2008-04-30","index":6908,"close":6.21,"high":6.43,"low":6.18,"open":6.29,"volume":1139524400},{"timestamp":1209648600,"date":"2008-05-01","index":6909,"close":6.43,"high":6.43,"low":6.24,"open":6.25,"volume":903576800},{"timestamp":1209735000,"date":"2008-05-02","index":6910,"close":6.46,"high":6.5,"low":6.38,"open":6.44,"volume":1006082000},{"timestamp":1209994200,"date":"2008-05-05","index":6911,"close":6.6,"high":6.62,"low":6.47,"open":6.5,"volume":854557200},{"timestamp":1210080600,"date":"2008-05-06","index":6912,"close":6.67,"high":6.68,"low":6.51,"open":6.59,"volume":918870400},{"timestamp":1210167000,"date":"2008-05-07","index":6913,"close":6.52,"high":6.72,"low":6.45,"open":6.64,"volume":1157133600},{"timestamp":1210253400,"date":"2008-05-08","index":6914,"close":6.61,"high":6.66,"low":6.54,"open":6.56,"volume":899085600}]},{"date":"2008-01-22","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":6829,"close":6.34,"high":6.56,"low":6.08,"open":6.47,"volume":2072193200},{"timestamp":1199802600,"date":"2008-01-08","index":6830,"close":6.12,"high":6.52,"low":6.1,"open":6.43,"volume":1523816000},{"timestamp":1199889000,"date":"2008-01-09","index":6831,"close":6.41,"high":6.41,"low":6.01,"open":6.12,"volume":1813882000},{"timestamp":1199975400,"date":"2008-01-10","index":6832,"close":6.36,"high":6.46,"low":6.26,"open":6.34,"volume":1482975200},{"timestamp":1200061800,"date":"2008-01-11","index":6833,"close":6.17,"high":6.35,"low":6.07,"open":6.29,"volume":1232285600},{"timestamp":1200321000,"date":"2008-01-14","index":6834,"close":6.39,"high":6.41,"low":6.26,"open":6.34,"volume":1100450400},{"timestamp":1200407400,"date":"2008-01-15","index":6835,"close":6.04,"high":6.4,"low":5.88,"open":6.35,"volume":2343278000},{"timestamp":1200493800,"date":"2008-01-16","index":6836,"close":5.7,"high":6.04,"low":5.6,"open":5.9,"volume":2213845200},{"timestamp":1200580200,"date":"2008-01-17","index":6837,"close":5.75,"high":5.91,"low":5.66,"open":5.77,"volume":1757859600},{"timestamp":1200666600,"date":"2008-01-18","index":6838,"close":5.76,"high":5.92,"low":5.7,"open":5.78,"volume":1724343600},{"timestamp":1201012200,"date":"2008-01-22","index":6839,"close":5.56,"high":5.71,"low":5.21,"open":5.29,"volume":2434754000}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":6840,"close":4.97,"high":5,"low":4.51,"open":4.86,"volume":3372969600},{"timestamp":1201185000,"date":"2008-01-24","index":6841,"close":4.84,"high":5.03,"low":4.71,"open":5,"volume":2005866800},{"timestamp":1201271400,"date":"2008-01-25","index":6842,"close":4.64,"high":4.97,"low":4.63,"open":4.96,"volume":1554739200},{"timestamp":1201530600,"date":"2008-01-28","index":6843,"close":4.64,"high":4.76,"low":4.52,"open":4.58,"volume":1474844000},{"timestamp":1201617000,"date":"2008-01-29","index":6844,"close":4.7,"high":4.74,"low":4.61,"open":4.68,"volume":1099982800},{"timestamp":1201703400,"date":"2008-01-30","index":6845,"close":4.72,"high":4.84,"low":4.64,"open":4.69,"volume":1243051600},{"timestamp":1201789800,"date":"2008-01-31","index":6846,"close":4.83,"high":4.88,"low":4.62,"open":4.62,"volume":1345674400},{"timestamp":1201876200,"date":"2008-02-01","index":6847,"close":4.78,"high":4.88,"low":4.72,"open":4.87,"volume":1010744000},{"timestamp":1202135400,"date":"2008-02-04","index":6848,"close":4.7,"high":4.85,"low":4.69,"open":4.79,"volume":899234000},{"timestamp":1202221800,"date":"2008-02-05","index":6849,"close":4.62,"high":4.79,"low":4.6,"open":4.66,"volume":1141042000},{"timestamp":1202308200,"date":"2008-02-06","index":6850,"close":4.36,"high":4.71,"low":4.35,"open":4.67,"volume":1573272400}]},{"date":"2007-10-22","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":6767,"close":6,"high":6,"low":5.82,"open":5.84,"volume":835928800},{"timestamp":1191936600,"date":"2007-10-09","index":6768,"close":5.99,"high":6.11,"low":5.95,"open":6.08,"volume":1104286400},{"timestamp":1192023000,"date":"2007-10-10","index":6769,"close":5.96,"high":6,"low":5.91,"open":5.98,"volume":667590000},{"timestamp":1192109400,"date":"2007-10-11","index":6770,"close":5.79,"high":6.14,"low":5.47,"open":6.05,"volume":1643992000},{"timestamp":1192195800,"date":"2007-10-12","index":6771,"close":5.97,"high":5.97,"low":5.78,"open":5.82,"volume":988176000},{"timestamp":1192455000,"date":"2007-10-15","index":6772,"close":5.96,"high":6.06,"low":5.84,"open":6,"volume":1077930000},{"timestamp":1192541400,"date":"2007-10-16","index":6773,"close":6.06,"high":6.08,"low":5.9,"open":5.91,"volume":1067830400},{"timestamp":1192627800,"date":"2007-10-17","index":6774,"close":6.17,"high":6.18,"low":6.04,"open":6.17,"volume":1127613200},{"timestamp":1192714200,"date":"2007-10-18","index":6775,"close":6.2,"high":6.22,"low":6.11,"open":6.13,"volume":823676000},{"timestamp":1192800600,"date":"2007-10-19","index":6776,"close":6.09,"high":6.24,"low":6.07,"open":6.22,"volume":1291780000},{"timestamp":1193059800,"date":"2007-10-22","index":6777,"close":6.23,"high":6.25,"low":6.07,"open":6.08,"volume":1649499600}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":6778,"close":6.65,"high":6.74,"low":6.53,"open":6.73,"volume":1795164000},{"timestamp":1193232600,"date":"2007-10-24","index":6779,"close":6.64,"high":6.69,"low":6.4,"open":6.64,"volume":1288481600},{"timestamp":1193319000,"date":"2007-10-25","index":6780,"close":6.53,"high":6.64,"low":6.49,"open":6.6,"volume":973602000},{"timestamp":1193405400,"date":"2007-10-26","index":6781,"close":6.6,"high":6.62,"low":6.53,"open":6.62,"volume":706876800},{"timestamp":1193664600,"date":"2007-10-29","index":6782,"close":6.61,"high":6.66,"low":6.6,"open":6.62,"volume":540554000},{"timestamp":1193751000,"date":"2007-10-30","index":6783,"close":6.68,"high":6.76,"low":6.6,"open":6.65,"volume":939414000},{"timestamp":1193837400,"date":"2007-10-31","index":6784,"close":6.78,"high":6.79,"low":6.61,"open":6.7,"volume":833310800},{"timestamp":1193923800,"date":"2007-11-01","index":6785,"close":6.69,"high":6.79,"low":6.43,"open":6.74,"volume":805036400},{"timestamp":1194010200,"date":"2007-11-02","index":6786,"close":6.71,"high":6.77,"low":6.55,"open":6.76,"volume":1002114400},{"timestamp":1194273000,"date":"2007-11-05","index":6787,"close":6.65,"high":6.75,"low":6.58,"open":6.62,"volume":804176800},{"timestamp":1194359400,"date":"2007-11-06","index":6788,"close":6.85,"high":6.86,"low":6.62,"open":6.68,"volume":954727200}]},{"date":"2007-07-25","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":6705,"close":4.73,"high":4.78,"low":4.69,"open":4.72,"volume":821772000},{"timestamp":1184247000,"date":"2007-07-12","index":6706,"close":4.79,"high":4.79,"low":4.73,"open":4.78,"volume":704608800},{"timestamp":1184333400,"date":"2007-07-13","index":6707,"close":4.92,"high":4.92,"low":4.8,"open":4.82,"volume":907606000},{"timestamp":1184592600,"date":"2007-07-16","index":6708,"close":4.93,"high":5,"low":4.91,"open":4.94,"volume":936112800},{"timestamp":1184679000,"date":"2007-07-17","index":6709,"close":4.96,"high":4.99,"low":4.91,"open":4.94,"volume":709959600},{"timestamp":1184765400,"date":"2007-07-18","index":6710,"close":4.93,"high":4.94,"low":4.86,"open":4.94,"volume":756856800},{"timestamp":1184851800,"date":"2007-07-19","index":6711,"close":5,"high":5.03,"low":4.99,"open":5.01,"volume":732891600},{"timestamp":1184938200,"date":"2007-07-20","index":6712,"close":5.13,"high":5.15,"low":5,"open":5.06,"volume":1167773600},{"timestamp":1185197400,"date":"2007-07-23","index":6713,"close":5.13,"high":5.19,"low":5.03,"open":5.12,"volume":1036490000},{"timestamp":1185283800,"date":"2007-07-24","index":6714,"close":4.82,"high":5.04,"low":4.79,"open":4.96,"volume":1795292800},{"timestamp":1185370200,"date":"2007-07-25","index":6715,"close":4.9,"high":4.94,"low":4.82,"open":4.91,"volume":1496182800}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":6716,"close":5.21,"high":5.3,"low":4.89,"open":5.21,"volume":2186629200},{"timestamp":1185543000,"date":"2007-07-27","index":6717,"close":5.14,"high":5.32,"low":5.14,"open":5.22,"volume":1161098400},{"timestamp":1185802200,"date":"2007-07-30","index":6718,"close":5.05,"high":5.19,"low":4.98,"open":5.15,"volume":1106988400},{"timestamp":1185888600,"date":"2007-07-31","index":6719,"close":4.71,"high":5.12,"low":4.7,"open":5.11,"volume":1762392800},{"timestamp":1185975000,"date":"2007-08-01","index":6720,"close":4.82,"high":4.84,"low":4.56,"open":4.77,"volume":1750156800},{"timestamp":1186061400,"date":"2007-08-02","index":6721,"close":4.87,"high":4.89,"low":4.79,"open":4.88,"volume":852644800},{"timestamp":1186147800,"date":"2007-08-03","index":6722,"close":4.71,"high":4.86,"low":4.7,"open":4.83,"volume":679187600},{"timestamp":1186407000,"date":"2007-08-06","index":6723,"close":4.83,"high":4.83,"low":4.58,"open":4.75,"volume":925170400},{"timestamp":1186493400,"date":"2007-08-07","index":6724,"close":4.82,"high":4.9,"low":4.74,"open":4.82,"volume":949936400},{"timestamp":1186579800,"date":"2007-08-08","index":6725,"close":4.79,"high":4.89,"low":4.71,"open":4.88,"volume":808096800},{"timestamp":1186666200,"date":"2007-08-09","index":6726,"close":4.51,"high":4.75,"low":4.47,"open":4.68,"volume":1125395600}]},{"date":"2007-04-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1176298200,"date":"2007-04-11","index":6642,"close":3.31,"high":3.36,"low":3.3,"open":3.35,"volume":549018400},{"timestamp":1176384600,"date":"2007-04-12","index":6643,"close":3.29,"high":3.3,"low":3.24,"open":3.29,"volume":656675600},{"timestamp":1176471000,"date":"2007-04-13","index":6644,"close":3.22,"high":3.26,"low":3.22,"open":3.25,"volume":719941600},{"timestamp":1176730200,"date":"2007-04-16","index":6645,"close":3.27,"high":3.27,"low":3.22,"open":3.23,"volume":609033600},{"timestamp":1176816600,"date":"2007-04-17","index":6646,"close":3.23,"high":3.3,"low":3.2,"open":3.29,"volume":751920400},{"timestamp":1176903000,"date":"2007-04-18","index":6647,"close":3.23,"high":3.24,"low":3.2,"open":3.22,"volume":464044000},{"timestamp":1176989400,"date":"2007-04-19","index":6648,"close":3.22,"high":3.26,"low":3.21,"open":3.22,"volume":425913600},{"timestamp":1177075800,"date":"2007-04-20","index":6649,"close":3.25,"high":3.26,"low":3.23,"open":3.25,"volume":522779600},{"timestamp":1177335000,"date":"2007-04-23","index":6650,"close":3.34,"high":3.35,"low":3.27,"open":3.27,"volume":780290000},{"timestamp":1177421400,"date":"2007-04-24","index":6651,"close":3.33,"high":3.44,"low":3.26,"open":3.36,"volume":1055252800},{"timestamp":1177507800,"date":"2007-04-25","index":6652,"close":3.41,"high":3.41,"low":3.35,"open":3.37,"volume":1187144000}],"post":[{"timestamp":1177594200,"date":"2007-04-26","index":6653,"close":3.53,"high":3.66,"low":3.51,"open":3.63,"volume":1737778000},{"timestamp":1177680600,"date":"2007-04-27","index":6654,"close":3.57,"high":3.57,"low":3.49,"open":3.51,"volume":699403600},{"timestamp":1177939800,"date":"2007-04-30","index":6655,"close":3.56,"high":3.61,"low":3.56,"open":3.57,"volume":616509600},{"timestamp":1178026200,"date":"2007-05-01","index":6656,"close":3.55,"high":3.58,"low":3.52,"open":3.56,"volume":532523600},{"timestamp":1178112600,"date":"2007-05-02","index":6657,"close":3.59,"high":3.59,"low":3.55,"open":3.56,"volume":505145200},{"timestamp":1178199000,"date":"2007-05-03","index":6658,"close":3.59,"high":3.62,"low":3.57,"open":3.6,"volume":576077600},{"timestamp":1178285400,"date":"2007-05-04","index":6659,"close":3.6,"high":3.63,"low":3.59,"open":3.6,"volume":381987200},{"timestamp":1178544600,"date":"2007-05-07","index":6660,"close":3.71,"high":3.73,"low":3.61,"open":3.61,"volume":861557200},{"timestamp":1178631000,"date":"2007-05-08","index":6661,"close":3.75,"high":3.76,"low":3.69,"open":3.7,"volume":783997200},{"timestamp":1178717400,"date":"2007-05-09","index":6662,"close":3.82,"high":3.82,"low":3.75,"open":3.75,"volume":717757600},{"timestamp":1178803800,"date":"2007-05-10","index":6663,"close":3.83,"high":3.89,"low":3.78,"open":3.81,"volume":1197257600}]},{"date":"2007-01-17","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1167402600,"date":"2006-12-29","index":6574,"close":3.03,"high":3.05,"low":2.98,"open":3,"volume":1076429200},{"timestamp":1167834600,"date":"2007-01-03","index":6575,"close":2.99,"high":3.09,"low":2.92,"open":3.08,"volume":1238319600},{"timestamp":1167921000,"date":"2007-01-04","index":6576,"close":3.06,"high":3.07,"low":2.99,"open":3,"volume":847260400},{"timestamp":1168007400,"date":"2007-01-05","index":6577,"close":3.04,"high":3.08,"low":3.01,"open":3.06,"volume":834741600},{"timestamp":1168266600,"date":"2007-01-08","index":6578,"close":3.05,"high":3.09,"low":3.05,"open":3.07,"volume":797106800},{"timestamp":1168353000,"date":"2007-01-09","index":6579,"close":3.31,"high":3.32,"low":3.04,"open":3.09,"volume":3349298400},{"timestamp":1168439400,"date":"2007-01-10","index":6580,"close":3.46,"high":3.49,"low":3.34,"open":3.38,"volume":2952880000},{"timestamp":1168525800,"date":"2007-01-11","index":6581,"close":3.42,"high":3.46,"low":3.4,"open":3.43,"volume":1440252800},{"timestamp":1168612200,"date":"2007-01-12","index":6582,"close":3.38,"high":3.39,"low":3.33,"open":3.38,"volume":1312690400},{"timestamp":1168957800,"date":"2007-01-16","index":6583,"close":3.47,"high":3.47,"low":3.41,"open":3.42,"volume":1244076400},{"timestamp":1169044200,"date":"2007-01-17","index":6584,"close":3.39,"high":3.49,"low":3.39,"open":3.48,"volume":1646260000}],"post":[{"timestamp":1169130600,"date":"2007-01-18","index":6585,"close":3.18,"high":3.29,"low":3.18,"open":3.29,"volume":2364605600},{"timestamp":1169217000,"date":"2007-01-19","index":6586,"close":3.16,"high":3.2,"low":3.15,"open":3.17,"volume":1364473600},{"timestamp":1169476200,"date":"2007-01-22","index":6587,"close":3.1,"high":3.18,"low":3.06,"open":3.18,"volume":1454026000},{"timestamp":1169562600,"date":"2007-01-23","index":6588,"close":3.06,"high":3.13,"low":3.05,"open":3.06,"volume":1207424400},{"timestamp":1169649000,"date":"2007-01-24","index":6589,"close":3.1,"high":3.11,"low":3.07,"open":3.1,"volume":927813600},{"timestamp":1169735400,"date":"2007-01-25","index":6590,"close":3.08,"high":3.16,"low":3.07,"open":3.11,"volume":905973600},{"timestamp":1169821800,"date":"2007-01-26","index":6591,"close":3.05,"high":3.12,"low":3.04,"open":3.11,"volume":986874000},{"timestamp":1170081000,"date":"2007-01-29","index":6592,"close":3.07,"high":3.09,"low":3.05,"open":3.08,"volume":901664400},{"timestamp":1170167400,"date":"2007-01-30","index":6593,"close":3.06,"high":3.09,"low":3.04,"open":3.09,"volume":577970400},{"timestamp":1170253800,"date":"2007-01-31","index":6594,"close":3.06,"high":3.07,"low":3.01,"open":3.03,"volume":856069200},{"timestamp":1170340200,"date":"2007-02-01","index":6595,"close":3.03,"high":3.08,"low":3.03,"open":3.08,"volume":664342000}]},{"date":"2006-10-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":6514,"close":2.69,"high":2.69,"low":2.61,"open":2.65,"volume":829082800},{"timestamp":1160055000,"date":"2006-10-05","index":6515,"close":2.67,"high":2.72,"low":2.65,"open":2.66,"volume":683883200},{"timestamp":1160141400,"date":"2006-10-06","index":6516,"close":2.65,"high":2.68,"low":2.64,"open":2.66,"volume":466958800},{"timestamp":1160400600,"date":"2006-10-09","index":6517,"close":2.67,"high":2.68,"low":2.63,"open":2.64,"volume":438222400},{"timestamp":1160487000,"date":"2006-10-10","index":6518,"close":2.64,"high":2.66,"low":2.61,"open":2.66,"volume":531588400},{"timestamp":1160573400,"date":"2006-10-11","index":6519,"close":2.62,"high":2.64,"low":2.59,"open":2.62,"volume":571855200},{"timestamp":1160659800,"date":"2006-10-12","index":6520,"close":2.69,"high":2.69,"low":2.63,"open":2.63,"volume":592855200},{"timestamp":1160746200,"date":"2006-10-13","index":6521,"close":2.68,"high":2.75,"low":2.67,"open":2.7,"volume":684196800},{"timestamp":1161005400,"date":"2006-10-16","index":6522,"close":2.69,"high":2.71,"low":2.67,"open":2.69,"volume":508692800},{"timestamp":1161091800,"date":"2006-10-17","index":6523,"close":2.65,"high":2.69,"low":2.64,"open":2.68,"volume":480925200},{"timestamp":1161178200,"date":"2006-10-18","index":6524,"close":2.66,"high":2.69,"low":2.64,"open":2.67,"volume":1133907600}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":6525,"close":2.82,"high":2.86,"low":2.79,"open":2.83,"volume":1512977200},{"timestamp":1161351000,"date":"2006-10-20","index":6526,"close":2.86,"high":2.86,"low":2.81,"open":2.82,"volume":639413600},{"timestamp":1161610200,"date":"2006-10-23","index":6527,"close":2.91,"high":2.92,"low":2.85,"open":2.86,"volume":832507200},{"timestamp":1161696600,"date":"2006-10-24","index":6528,"close":2.89,"high":2.92,"low":2.86,"open":2.9,"volume":463212400},{"timestamp":1161783000,"date":"2006-10-25","index":6529,"close":2.92,"high":2.93,"low":2.89,"open":2.91,"volume":485214800},{"timestamp":1161869400,"date":"2006-10-26","index":6530,"close":2.94,"high":2.95,"low":2.9,"open":2.92,"volume":432756800},{"timestamp":1161955800,"date":"2006-10-27","index":6531,"close":2.87,"high":2.94,"low":2.86,"open":2.92,"volume":594966400},{"timestamp":1162218600,"date":"2006-10-30","index":6532,"close":2.87,"high":2.89,"low":2.84,"open":2.86,"volume":499917600},{"timestamp":1162305000,"date":"2006-10-31","index":6533,"close":2.9,"high":2.92,"low":2.87,"open":2.91,"volume":501474400},{"timestamp":1162391400,"date":"2006-11-01","index":6534,"close":2.83,"high":2.91,"low":2.8,"open":2.9,"volume":611192400},{"timestamp":1162477800,"date":"2006-11-02","index":6535,"close":2.82,"high":2.83,"low":2.8,"open":2.82,"volume":465483200}]},{"date":"2006-07-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6450,"close":2.04,"high":2.06,"low":2.02,"open":2.04,"volume":518240800},{"timestamp":1152192600,"date":"2006-07-06","index":6451,"close":1.99,"high":2.05,"low":1.99,"open":2.04,"volume":633208800},{"timestamp":1152279000,"date":"2006-07-07","index":6452,"close":1.98,"high":2.02,"low":1.95,"open":1.98,"volume":799360800},{"timestamp":1152538200,"date":"2006-07-10","index":6453,"close":1.96,"high":2.02,"low":1.95,"open":1.99,"volume":529345600},{"timestamp":1152624600,"date":"2006-07-11","index":6454,"close":1.99,"high":2,"low":1.95,"open":1.97,"volume":825022800},{"timestamp":1152711000,"date":"2006-07-12","index":6455,"close":1.89,"high":1.97,"low":1.89,"open":1.97,"volume":927329200},{"timestamp":1152797400,"date":"2006-07-13","index":6456,"close":1.87,"high":1.93,"low":1.84,"open":1.86,"volume":1249906000},{"timestamp":1152883800,"date":"2006-07-14","index":6457,"close":1.81,"high":1.89,"low":1.79,"open":1.88,"volume":993036800},{"timestamp":1153143000,"date":"2006-07-17","index":6458,"close":1.87,"high":1.9,"low":1.84,"open":1.85,"volume":1024542400},{"timestamp":1153229400,"date":"2006-07-18","index":6459,"close":1.89,"high":1.92,"low":1.85,"open":1.9,"volume":1000448400},{"timestamp":1153315800,"date":"2006-07-19","index":6460,"close":1.93,"high":1.97,"low":1.87,"open":1.89,"volume":1390743200}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6461,"close":2.16,"high":2.2,"low":2.13,"open":2.18,"volume":1972146400},{"timestamp":1153488600,"date":"2006-07-21","index":6462,"close":2.17,"high":2.18,"low":2.13,"open":2.14,"volume":891892400},{"timestamp":1153747800,"date":"2006-07-24","index":6463,"close":2.19,"high":2.22,"low":2.16,"open":2.19,"volume":722856400},{"timestamp":1153834200,"date":"2006-07-25","index":6464,"close":2.21,"high":2.22,"low":2.17,"open":2.21,"volume":589069600},{"timestamp":1153920600,"date":"2006-07-26","index":6465,"close":2.28,"high":2.31,"low":2.2,"open":2.21,"volume":898427600},{"timestamp":1154007000,"date":"2006-07-27","index":6466,"close":2.26,"high":2.32,"low":2.24,"open":2.3,"volume":735044800},{"timestamp":1154093400,"date":"2006-07-28","index":6467,"close":2.34,"high":2.35,"low":2.27,"open":2.28,"volume":691507600},{"timestamp":1154352600,"date":"2006-07-31","index":6468,"close":2.43,"high":2.45,"low":2.37,"open":2.39,"volume":892841600},{"timestamp":1154439000,"date":"2006-08-01","index":6469,"close":2.4,"high":2.43,"low":2.36,"open":2.4,"volume":711765600},{"timestamp":1154525400,"date":"2006-08-02","index":6470,"close":2.43,"high":2.45,"low":2.41,"open":2.42,"volume":550768400},{"timestamp":1154611800,"date":"2006-08-03","index":6471,"close":2.49,"high":2.5,"low":2.42,"open":2.43,"volume":841044400}]},{"date":"2006-04-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":6387,"close":2.18,"high":2.22,"low":2.18,"open":2.22,"volume":931924000},{"timestamp":1144243800,"date":"2006-04-05","index":6388,"close":2.4,"high":2.4,"low":2.29,"open":2.31,"volume":2233408800},{"timestamp":1144330200,"date":"2006-04-06","index":6389,"close":2.54,"high":2.57,"low":2.44,"open":2.44,"volume":2663768800},{"timestamp":1144416600,"date":"2006-04-07","index":6390,"close":2.49,"high":2.54,"low":2.45,"open":2.53,"volume":1545238800},{"timestamp":1144675800,"date":"2006-04-10","index":6391,"close":2.45,"high":2.53,"low":2.44,"open":2.51,"volume":903515200},{"timestamp":1144762200,"date":"2006-04-11","index":6392,"close":2.43,"high":2.47,"low":2.4,"open":2.46,"volume":939316000},{"timestamp":1144848600,"date":"2006-04-12","index":6393,"close":2.38,"high":2.43,"low":2.37,"open":2.43,"volume":739894400},{"timestamp":1144935000,"date":"2006-04-13","index":6394,"close":2.37,"high":2.41,"low":2.35,"open":2.37,"volume":734678000},{"timestamp":1145280600,"date":"2006-04-17","index":6395,"close":2.31,"high":2.39,"low":2.3,"open":2.38,"volume":721938000},{"timestamp":1145367000,"date":"2006-04-18","index":6396,"close":2.37,"high":2.37,"low":2.31,"open":2.32,"volume":794844400},{"timestamp":1145453400,"date":"2006-04-19","index":6397,"close":2.34,"high":2.39,"low":2.34,"open":2.39,"volume":1086033200}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":6398,"close":2.42,"high":2.5,"low":2.36,"open":2.48,"volume":1666982800},{"timestamp":1145626200,"date":"2006-04-21","index":6399,"close":2.39,"high":2.45,"low":2.37,"open":2.44,"volume":788986800},{"timestamp":1145885400,"date":"2006-04-24","index":6400,"close":2.35,"high":2.39,"low":2.34,"open":2.39,"volume":707028000},{"timestamp":1145971800,"date":"2006-04-25","index":6401,"close":2.36,"high":2.38,"low":2.34,"open":2.36,"volume":529062800},{"timestamp":1146058200,"date":"2006-04-26","index":6402,"close":2.43,"high":2.44,"low":2.37,"open":2.38,"volume":710886400},{"timestamp":1146144600,"date":"2006-04-27","index":6403,"close":2.48,"high":2.49,"low":2.41,"open":2.42,"volume":845947200},{"timestamp":1146231000,"date":"2006-04-28","index":6404,"close":2.51,"high":2.55,"low":2.47,"open":2.48,"volume":760037600},{"timestamp":1146490200,"date":"2006-05-01","index":6405,"close":2.49,"high":2.56,"low":2.47,"open":2.53,"volume":750380400},{"timestamp":1146576600,"date":"2006-05-02","index":6406,"close":2.56,"high":2.57,"low":2.5,"open":2.51,"volume":771663200},{"timestamp":1146663000,"date":"2006-05-03","index":6407,"close":2.54,"high":2.57,"low":2.51,"open":2.57,"volume":686991200},{"timestamp":1146749400,"date":"2006-05-04","index":6408,"close":2.54,"high":2.6,"low":2.52,"open":2.54,"volume":860420400}]},{"date":"2006-01-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":6324,"close":2.67,"high":2.67,"low":2.58,"open":2.59,"volume":807234400},{"timestamp":1136385000,"date":"2006-01-04","index":6325,"close":2.68,"high":2.71,"low":2.66,"open":2.68,"volume":619603600},{"timestamp":1136471400,"date":"2006-01-05","index":6326,"close":2.66,"high":2.67,"low":2.63,"open":2.67,"volume":449422400},{"timestamp":1136557800,"date":"2006-01-06","index":6327,"close":2.72,"high":2.74,"low":2.66,"open":2.69,"volume":704457600},{"timestamp":1136817000,"date":"2006-01-09","index":6328,"close":2.72,"high":2.76,"low":2.7,"open":2.74,"volume":675040800},{"timestamp":1136903400,"date":"2006-01-10","index":6329,"close":2.89,"high":2.92,"low":2.71,"open":2.72,"volume":2279869200},{"timestamp":1136989800,"date":"2006-01-11","index":6330,"close":3,"high":3.03,"low":2.95,"open":2.99,"volume":1493794400},{"timestamp":1137076200,"date":"2006-01-12","index":6331,"close":3.01,"high":3.09,"low":2.99,"open":3.03,"volume":1280809600},{"timestamp":1137162600,"date":"2006-01-13","index":6332,"close":3.06,"high":3.07,"low":3.02,"open":3.04,"volume":776305600},{"timestamp":1137508200,"date":"2006-01-17","index":6333,"close":3.03,"high":3.09,"low":3,"open":3.06,"volume":835623600},{"timestamp":1137594600,"date":"2006-01-18","index":6334,"close":2.95,"high":3,"low":2.92,"open":2.97,"volume":1200637200}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":6335,"close":2.82,"high":2.92,"low":2.81,"open":2.9,"volume":1695848000},{"timestamp":1137767400,"date":"2006-01-20","index":6336,"close":2.72,"high":2.86,"low":2.71,"open":2.83,"volume":1134758800},{"timestamp":1138026600,"date":"2006-01-23","index":6337,"close":2.77,"high":2.84,"low":2.71,"open":2.72,"volume":1059730000},{"timestamp":1138113000,"date":"2006-01-24","index":6338,"close":2.72,"high":2.84,"low":2.71,"open":2.81,"volume":1142254400},{"timestamp":1138199400,"date":"2006-01-25","index":6339,"close":2.65,"high":2.77,"low":2.62,"open":2.76,"volume":1275786400},{"timestamp":1138285800,"date":"2006-01-26","index":6340,"close":2.58,"high":2.69,"low":2.57,"open":2.66,"volume":1181387200},{"timestamp":1138372200,"date":"2006-01-27","index":6341,"close":2.57,"high":2.63,"low":2.54,"open":2.61,"volume":953864800},{"timestamp":1138631400,"date":"2006-01-30","index":6342,"close":2.68,"high":2.74,"low":2.53,"open":2.54,"volume":1398401200},{"timestamp":1138717800,"date":"2006-01-31","index":6343,"close":2.7,"high":2.73,"low":2.63,"open":2.7,"volume":913542000},{"timestamp":1138804200,"date":"2006-02-01","index":6344,"close":2.69,"high":2.73,"low":2.67,"open":2.68,"volume":521186400},{"timestamp":1138890600,"date":"2006-02-02","index":6345,"close":2.58,"high":2.69,"low":2.57,"open":2.68,"volume":707322000}]},{"date":"2005-10-11","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":6257,"close":1.91,"high":1.94,"low":1.91,"open":1.93,"volume":341703600},{"timestamp":1127914200,"date":"2005-09-28","index":6258,"close":1.82,"high":1.9,"low":1.81,"open":1.9,"volume":1125544000},{"timestamp":1128000600,"date":"2005-09-29","index":6259,"close":1.87,"high":1.88,"low":1.81,"open":1.83,"volume":636846000},{"timestamp":1128087000,"date":"2005-09-30","index":6260,"close":1.91,"high":1.92,"low":1.85,"open":1.87,"volume":531633200},{"timestamp":1128346200,"date":"2005-10-03","index":6261,"close":1.94,"high":1.95,"low":1.92,"open":1.93,"volume":507553200},{"timestamp":1128432600,"date":"2005-10-04","index":6262,"close":1.92,"high":1.98,"low":1.92,"open":1.96,"volume":539459200},{"timestamp":1128519000,"date":"2005-10-05","index":6263,"close":1.88,"high":1.94,"low":1.88,"open":1.94,"volume":610769600},{"timestamp":1128605400,"date":"2005-10-06","index":6264,"close":1.85,"high":1.91,"low":1.82,"open":1.9,"volume":757537200},{"timestamp":1128691800,"date":"2005-10-07","index":6265,"close":1.83,"high":1.85,"low":1.81,"open":1.85,"volume":677882800},{"timestamp":1128951000,"date":"2005-10-10","index":6266,"close":1.8,"high":1.85,"low":1.8,"open":1.85,"volume":507505600},{"timestamp":1129037400,"date":"2005-10-11","index":6267,"close":1.84,"high":1.85,"low":1.8,"open":1.83,"volume":1225884800}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":6268,"close":1.76,"high":1.8,"low":1.71,"open":1.74,"volume":2697486400},{"timestamp":1129210200,"date":"2005-10-13","index":6269,"close":1.92,"high":1.93,"low":1.76,"open":1.77,"volume":1865575600},{"timestamp":1129296600,"date":"2005-10-14","index":6270,"close":1.93,"high":1.94,"low":1.89,"open":1.93,"volume":1035552000},{"timestamp":1129555800,"date":"2005-10-17","index":6271,"close":1.91,"high":1.94,"low":1.88,"open":1.93,"volume":616834400},{"timestamp":1129642200,"date":"2005-10-18","index":6272,"close":1.86,"high":1.93,"low":1.86,"open":1.9,"volume":609588000},{"timestamp":1129728600,"date":"2005-10-19","index":6273,"close":1.96,"high":1.96,"low":1.83,"open":1.86,"volume":1008683200},{"timestamp":1129815000,"date":"2005-10-20","index":6274,"close":2.01,"high":2.02,"low":1.94,"open":1.95,"volume":1357762000},{"timestamp":1129901400,"date":"2005-10-21","index":6275,"close":1.99,"high":2.04,"low":1.98,"open":2.03,"volume":796726000},{"timestamp":1130160600,"date":"2005-10-24","index":6276,"close":2.03,"high":2.03,"low":1.97,"open":1.97,"volume":609753200},{"timestamp":1130247000,"date":"2005-10-25","index":6277,"close":2,"high":2.03,"low":1.99,"open":2.01,"volume":465127600},{"timestamp":1130333400,"date":"2005-10-26","index":6278,"close":2.04,"high":2.06,"low":2,"open":2.01,"volume":631593200}]},{"date":"2005-07-13","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1119965400,"date":"2005-06-28","index":6194,"close":1.33,"high":1.34,"low":1.33,"open":1.34,"volume":350299600},{"timestamp":1120051800,"date":"2005-06-29","index":6195,"close":1.3,"high":1.33,"low":1.29,"open":1.33,"volume":448358400},{"timestamp":1120138200,"date":"2005-06-30","index":6196,"close":1.31,"high":1.33,"low":1.3,"open":1.31,"volume":418390000},{"timestamp":1120224600,"date":"2005-07-01","index":6197,"close":1.3,"high":1.32,"low":1.3,"open":1.32,"volume":250000800},{"timestamp":1120570200,"date":"2005-07-05","index":6198,"close":1.36,"high":1.36,"low":1.3,"open":1.31,"volume":454269200},{"timestamp":1120656600,"date":"2005-07-06","index":6199,"close":1.34,"high":1.36,"low":1.33,"open":1.35,"volume":394626400},{"timestamp":1120743000,"date":"2005-07-07","index":6200,"close":1.34,"high":1.35,"low":1.31,"open":1.31,"volume":383723200},{"timestamp":1120829400,"date":"2005-07-08","index":6201,"close":1.37,"high":1.37,"low":1.34,"open":1.35,"volume":290735200},{"timestamp":1121088600,"date":"2005-07-11","index":6202,"close":1.36,"high":1.38,"low":1.35,"open":1.37,"volume":388788400},{"timestamp":1121175000,"date":"2005-07-12","index":6203,"close":1.37,"high":1.37,"low":1.35,"open":1.37,"volume":387038400},{"timestamp":1121261400,"date":"2005-07-13","index":6204,"close":1.37,"high":1.38,"low":1.35,"open":1.37,"volume":684835200}],"post":[{"timestamp":1121347800,"date":"2005-07-14","index":6205,"close":1.46,"high":1.5,"low":1.44,"open":1.46,"volume":2096060400},{"timestamp":1121434200,"date":"2005-07-15","index":6206,"close":1.48,"high":1.48,"low":1.45,"open":1.46,"volume":687682800},{"timestamp":1121693400,"date":"2005-07-18","index":6207,"close":1.48,"high":1.5,"low":1.48,"open":1.48,"volume":586297600},{"timestamp":1121779800,"date":"2005-07-19","index":6208,"close":1.54,"high":1.54,"low":1.47,"open":1.48,"volume":671062000},{"timestamp":1121866200,"date":"2005-07-20","index":6209,"close":1.56,"high":1.56,"low":1.52,"open":1.53,"volume":453395600},{"timestamp":1121952600,"date":"2005-07-21","index":6210,"close":1.55,"high":1.57,"low":1.53,"open":1.56,"volume":404264000},{"timestamp":1122039000,"date":"2005-07-22","index":6211,"close":1.57,"high":1.57,"low":1.55,"open":1.55,"volume":301106400},{"timestamp":1122298200,"date":"2005-07-25","index":6212,"close":1.56,"high":1.58,"low":1.56,"open":1.57,"volume":294627200},{"timestamp":1122384600,"date":"2005-07-26","index":6213,"close":1.56,"high":1.58,"low":1.55,"open":1.57,"volume":268592800},{"timestamp":1122471000,"date":"2005-07-27","index":6214,"close":1.57,"high":1.57,"low":1.52,"open":1.57,"volume":283749200},{"timestamp":1122557400,"date":"2005-07-28","index":6215,"close":1.56,"high":1.57,"low":1.55,"open":1.57,"volume":251311200}]},{"date":"2005-04-13","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":6131,"close":1.53,"high":1.53,"low":1.49,"open":1.5,"volume":394959600},{"timestamp":1112279400,"date":"2005-03-31","index":6132,"close":1.49,"high":1.52,"low":1.49,"open":1.52,"volume":636134800},{"timestamp":1112365800,"date":"2005-04-01","index":6133,"close":1.46,"high":1.51,"low":1.45,"open":1.5,"volume":641284000},{"timestamp":1112621400,"date":"2005-04-04","index":6134,"close":1.47,"high":1.48,"low":1.43,"open":1.46,"volume":580014400},{"timestamp":1112707800,"date":"2005-04-05","index":6135,"close":1.5,"high":1.51,"low":1.47,"open":1.47,"volume":556239600},{"timestamp":1112794200,"date":"2005-04-06","index":6136,"close":1.51,"high":1.53,"low":1.51,"open":1.51,"volume":414825600},{"timestamp":1112880600,"date":"2005-04-07","index":6137,"close":1.56,"high":1.56,"low":1.51,"open":1.51,"volume":506987600},{"timestamp":1112967000,"date":"2005-04-08","index":6138,"close":1.56,"high":1.59,"low":1.55,"open":1.56,"volume":649950000},{"timestamp":1113226200,"date":"2005-04-11","index":6139,"close":1.5,"high":1.58,"low":1.5,"open":1.58,"volume":821662800},{"timestamp":1113312600,"date":"2005-04-12","index":6140,"close":1.52,"high":1.54,"low":1.5,"open":1.52,"volume":981061200},{"timestamp":1113399000,"date":"2005-04-13","index":6141,"close":1.47,"high":1.54,"low":1.44,"open":1.53,"volume":1371946800}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":6142,"close":1.33,"high":1.41,"low":1.32,"open":1.39,"volume":2753192400},{"timestamp":1113571800,"date":"2005-04-15","index":6143,"close":1.26,"high":1.33,"low":1.26,"open":1.31,"volume":1728087200},{"timestamp":1113831000,"date":"2005-04-18","index":6144,"close":1.27,"high":1.3,"low":1.21,"open":1.25,"volume":1327177600},{"timestamp":1113917400,"date":"2005-04-19","index":6145,"close":1.32,"high":1.34,"low":1.28,"open":1.31,"volume":1081642800},{"timestamp":1114003800,"date":"2005-04-20","index":6146,"close":1.27,"high":1.35,"low":1.27,"open":1.35,"volume":945131600},{"timestamp":1114090200,"date":"2005-04-21","index":6147,"close":1.33,"high":1.33,"low":1.28,"open":1.3,"volume":759592400},{"timestamp":1114176600,"date":"2005-04-22","index":6148,"close":1.27,"high":1.32,"low":1.25,"open":1.32,"volume":839129200},{"timestamp":1114435800,"date":"2005-04-25","index":6149,"close":1.32,"high":1.32,"low":1.29,"open":1.3,"volume":746460400},{"timestamp":1114522200,"date":"2005-04-26","index":6150,"close":1.29,"high":1.34,"low":1.29,"open":1.31,"volume":810507600},{"timestamp":1114608600,"date":"2005-04-27","index":6151,"close":1.28,"high":1.3,"low":1.27,"open":1.28,"volume":613888800},{"timestamp":1114695000,"date":"2005-04-28","index":6152,"close":1.27,"high":1.3,"low":1.26,"open":1.3,"volume":575106000}]},{"date":"2005-01-12","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1104330600,"date":"2004-12-29","index":6069,"close":1.15,"high":1.16,"low":1.14,"open":1.14,"volume":449562400},{"timestamp":1104417000,"date":"2004-12-30","index":6070,"close":1.16,"high":1.16,"low":1.15,"open":1.16,"volume":345340800},{"timestamp":1104503400,"date":"2004-12-31","index":6071,"close":1.15,"high":1.16,"low":1.14,"open":1.16,"volume":278588800},{"timestamp":1104762600,"date":"2005-01-03","index":6072,"close":1.13,"high":1.16,"low":1.12,"open":1.16,"volume":691992000},{"timestamp":1104849000,"date":"2005-01-04","index":6073,"close":1.14,"high":1.17,"low":1.12,"open":1.14,"volume":1096810400},{"timestamp":1104935400,"date":"2005-01-05","index":6074,"close":1.15,"high":1.17,"low":1.14,"open":1.15,"volume":680433600},{"timestamp":1105021800,"date":"2005-01-06","index":6075,"close":1.15,"high":1.16,"low":1.13,"open":1.15,"volume":705555200},{"timestamp":1105108200,"date":"2005-01-07","index":6076,"close":1.24,"high":1.24,"low":1.16,"open":1.16,"volume":2227450400},{"timestamp":1105367400,"date":"2005-01-10","index":6077,"close":1.23,"high":1.26,"low":1.21,"open":1.25,"volume":1725309600},{"timestamp":1105453800,"date":"2005-01-11","index":6078,"close":1.15,"high":1.23,"low":1.15,"open":1.22,"volume":2611627200},{"timestamp":1105540200,"date":"2005-01-12","index":6079,"close":1.17,"high":1.18,"low":1.13,"open":1.17,"volume":1919702400}],"post":[{"timestamp":1105626600,"date":"2005-01-13","index":6080,"close":1.25,"high":1.33,"low":1.25,"open":1.32,"volume":3164716800},{"timestamp":1105713000,"date":"2005-01-14","index":6081,"close":1.25,"high":1.28,"low":1.24,"open":1.25,"volume":1770742400},{"timestamp":1106058600,"date":"2005-01-18","index":6082,"close":1.26,"high":1.26,"low":1.21,"open":1.25,"volume":1006460000},{"timestamp":1106145000,"date":"2005-01-19","index":6083,"close":1.25,"high":1.28,"low":1.25,"open":1.26,"volume":751895200},{"timestamp":1106231400,"date":"2005-01-20","index":6084,"close":1.26,"high":1.27,"low":1.24,"open":1.24,"volume":914922400},{"timestamp":1106317800,"date":"2005-01-21","index":6085,"close":1.26,"high":1.28,"low":1.25,"open":1.27,"volume":911332800},{"timestamp":1106577000,"date":"2005-01-24","index":6086,"close":1.26,"high":1.28,"low":1.26,"open":1.27,"volume":841629600},{"timestamp":1106663400,"date":"2005-01-25","index":6087,"close":1.29,"high":1.3,"low":1.27,"open":1.27,"volume":969231200},{"timestamp":1106749800,"date":"2005-01-26","index":6088,"close":1.29,"high":1.3,"low":1.27,"open":1.3,"volume":739496800},{"timestamp":1106836200,"date":"2005-01-27","index":6089,"close":1.3,"high":1.3,"low":1.28,"open":1.29,"volume":496227200},{"timestamp":1106922600,"date":"2005-01-28","index":6090,"close":1.32,"high":1.32,"low":1.29,"open":1.3,"volume":801612000}]},{"date":"2004-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-01-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-10-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2001-04-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-10-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":5007,"close":0.42,"high":0.42,"low":0.39,"open":0.4,"volume":1466024000},{"timestamp":970752600,"date":"2000-10-05","index":5008,"close":0.39,"high":0.44,"low":0.39,"open":0.42,"volume":873006400},{"timestamp":970839000,"date":"2000-10-06","index":5009,"close":0.4,"high":0.41,"low":0.38,"open":0.41,"volume":612656800},{"timestamp":971098200,"date":"2000-10-09","index":5010,"close":0.39,"high":0.41,"low":0.38,"open":0.4,"volume":597564800},{"timestamp":971184600,"date":"2000-10-10","index":5011,"close":0.37,"high":0.4,"low":0.37,"open":0.39,"volume":691101600},{"timestamp":971271000,"date":"2000-10-11","index":5012,"close":0.35,"high":0.38,"low":0.34,"open":0.36,"volume":1198422400},{"timestamp":971357400,"date":"2000-10-12","index":5013,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":1191064000},{"timestamp":971443800,"date":"2000-10-13","index":5014,"close":0.39,"high":0.4,"low":0.36,"open":0.36,"volume":1247752800},{"timestamp":971703000,"date":"2000-10-16","index":5015,"close":0.38,"high":0.42,"low":0.38,"open":0.4,"volume":820176000},{"timestamp":971789400,"date":"2000-10-17","index":5016,"close":0.36,"high":0.39,"low":0.35,"open":0.39,"volume":601720000},{"timestamp":971875800,"date":"2000-10-18","index":5017,"close":0.36,"high":0.38,"low":0.33,"open":0.35,"volume":834265600}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":5018,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":1506724800},{"timestamp":972048600,"date":"2000-10-20","index":5019,"close":0.35,"high":0.36,"low":0.34,"open":0.34,"volume":791263200},{"timestamp":972307800,"date":"2000-10-23","index":5020,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":551292000},{"timestamp":972394200,"date":"2000-10-24","index":5021,"close":0.34,"high":0.37,"low":0.34,"open":0.37,"volume":804451200},{"timestamp":972480600,"date":"2000-10-25","index":5022,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":663969600},{"timestamp":972567000,"date":"2000-10-26","index":5023,"close":0.33,"high":0.34,"low":0.31,"open":0.34,"volume":721851200},{"timestamp":972653400,"date":"2000-10-27","index":5024,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":744503200},{"timestamp":972916200,"date":"2000-10-30","index":5025,"close":0.34,"high":0.36,"low":0.33,"open":0.34,"volume":639189600},{"timestamp":973002600,"date":"2000-10-31","index":5026,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":885880800},{"timestamp":973089000,"date":"2000-11-01","index":5027,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":575366400},{"timestamp":973175400,"date":"2000-11-02","index":5028,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":590693600}]},{"date":"2000-07-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":962631000,"date":"2000-07-03","index":4942,"close":0.95,"high":0.97,"low":0.93,"open":0.93,"volume":70828800},{"timestamp":962803800,"date":"2000-07-05","index":4943,"close":0.92,"high":0.99,"low":0.91,"open":0.95,"volume":265216000},{"timestamp":962890200,"date":"2000-07-06","index":4944,"close":0.93,"high":0.95,"low":0.89,"open":0.94,"volume":309545600},{"timestamp":962976600,"date":"2000-07-07","index":4945,"close":0.97,"high":0.98,"low":0.93,"open":0.94,"volume":263603200},{"timestamp":963235800,"date":"2000-07-10","index":4946,"close":1.02,"high":1.04,"low":0.96,"open":0.97,"volume":397796000},{"timestamp":963322200,"date":"2000-07-11","index":4947,"close":1.02,"high":1.06,"low":0.99,"open":1.02,"volume":357896000},{"timestamp":963408600,"date":"2000-07-12","index":4948,"close":1.05,"high":1.05,"low":1.01,"open":1.04,"volume":225433600},{"timestamp":963495000,"date":"2000-07-13","index":4949,"close":1.01,"high":1.08,"low":0.98,"open":1.04,"volume":445659200},{"timestamp":963581400,"date":"2000-07-14","index":4950,"close":1.03,"high":1.05,"low":1.02,"open":1.02,"volume":190276800},{"timestamp":963840600,"date":"2000-07-17","index":4951,"close":1.04,"high":1.05,"low":1.02,"open":1.04,"volume":260002400},{"timestamp":963927000,"date":"2000-07-18","index":4952,"close":1.02,"high":1.05,"low":1.02,"open":1.04,"volume":318404800}],"post":[{"timestamp":964013400,"date":"2000-07-19","index":4953,"close":0.94,"high":1.01,"low":0.92,"open":0.99,"volume":457872800},{"timestamp":964099800,"date":"2000-07-20","index":4954,"close":0.98,"high":1.02,"low":0.97,"open":0.98,"volume":465572800},{"timestamp":964186200,"date":"2000-07-21","index":4955,"close":0.96,"high":0.99,"low":0.95,"open":0.97,"volume":196235200},{"timestamp":964445400,"date":"2000-07-24","index":4956,"close":0.87,"high":0.94,"low":0.85,"open":0.94,"volume":412171200},{"timestamp":964531800,"date":"2000-07-25","index":4957,"close":0.89,"high":0.9,"low":0.88,"open":0.9,"volume":211607200},{"timestamp":964618200,"date":"2000-07-26","index":4958,"close":0.89,"high":0.92,"low":0.88,"open":0.89,"volume":210470400},{"timestamp":964704600,"date":"2000-07-27","index":4959,"close":0.93,"high":0.95,"low":0.89,"open":0.89,"volume":294985600},{"timestamp":964791000,"date":"2000-07-28","index":4960,"close":0.86,"high":0.94,"low":0.84,"open":0.93,"volume":237893600},{"timestamp":965050200,"date":"2000-07-31","index":4961,"close":0.91,"high":0.92,"low":0.87,"open":0.88,"volume":155299200},{"timestamp":965136600,"date":"2000-08-01","index":4962,"close":0.88,"high":0.91,"low":0.88,"open":0.9,"volume":137284000},{"timestamp":965223000,"date":"2000-08-02","index":4963,"close":0.84,"high":0.89,"low":0.84,"open":0.88,"volume":162355200}]},{"date":"2000-04-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":954941400,"date":"2000-04-05","index":4881,"close":1.16,"high":1.19,"low":1.11,"open":1.13,"volume":457665600},{"timestamp":955027800,"date":"2000-04-06","index":4882,"close":1.12,"high":1.2,"low":1.1,"open":1.17,"volume":259627200},{"timestamp":955114200,"date":"2000-04-07","index":4883,"close":1.18,"high":1.18,"low":1.12,"open":1.14,"volume":242435200},{"timestamp":955373400,"date":"2000-04-10","index":4884,"close":1.12,"high":1.19,"low":1.11,"open":1.18,"volume":212262400},{"timestamp":955459800,"date":"2000-04-11","index":4885,"close":1.07,"high":1.11,"low":1.05,"open":1.1,"volume":541822400},{"timestamp":955546200,"date":"2000-04-12","index":4886,"close":0.98,"high":1.06,"low":0.94,"open":1.06,"volume":941136000},{"timestamp":955632600,"date":"2000-04-13","index":4887,"close":1.02,"high":1.07,"low":0.97,"open":1,"volume":529827200},{"timestamp":955719000,"date":"2000-04-14","index":4888,"close":1,"high":1.05,"low":0.97,"open":0.98,"volume":667620800},{"timestamp":955978200,"date":"2000-04-17","index":4889,"close":1.11,"high":1.11,"low":0.97,"open":0.98,"volume":409561600},{"timestamp":956064600,"date":"2000-04-18","index":4890,"close":1.13,"high":1.13,"low":1.07,"open":1.1,"volume":390924800},{"timestamp":956151000,"date":"2000-04-19","index":4891,"close":1.08,"high":1.16,"low":1.07,"open":1.13,"volume":520150400}],"post":[{"timestamp":956237400,"date":"2000-04-20","index":4892,"close":1.06,"high":1.11,"low":1.05,"open":1.1,"volume":722120000},{"timestamp":956583000,"date":"2000-04-24","index":4893,"close":1.08,"high":1.08,"low":1.02,"open":1.03,"volume":443620800},{"timestamp":956669400,"date":"2000-04-25","index":4894,"close":1.15,"high":1.15,"low":1.09,"open":1.09,"volume":391641600},{"timestamp":956755800,"date":"2000-04-26","index":4895,"close":1.08,"high":1.14,"low":1.07,"open":1.13,"volume":366912000},{"timestamp":956842200,"date":"2000-04-27","index":4896,"close":1.13,"high":1.13,"low":1.04,"open":1.05,"volume":326603200},{"timestamp":956928600,"date":"2000-04-28","index":4897,"close":1.11,"high":1.14,"low":1.08,"open":1.14,"volume":249580800},{"timestamp":957187800,"date":"2000-05-01","index":4898,"close":1.11,"high":1.12,"low":1.09,"open":1.11,"volume":226195200},{"timestamp":957274200,"date":"2000-05-02","index":4899,"close":1.05,"high":1.13,"low":1.05,"open":1.1,"volume":236432000},{"timestamp":957360600,"date":"2000-05-03","index":4900,"close":1.03,"high":1.08,"low":1,"open":1.06,"volume":489798400},{"timestamp":957447000,"date":"2000-05-04","index":4901,"close":0.99,"high":1.03,"low":0.99,"open":1.03,"volume":399515200},{"timestamp":957533400,"date":"2000-05-05","index":4902,"close":1.01,"high":1.02,"low":0.99,"open":0.99,"volume":284076800}]},{"date":"2000-01-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":946996200,"date":"2000-01-04","index":4817,"close":0.92,"high":0.99,"low":0.9,"open":0.97,"volume":512377600},{"timestamp":947082600,"date":"2000-01-05","index":4818,"close":0.93,"high":0.99,"low":0.92,"open":0.93,"volume":778321600},{"timestamp":947169000,"date":"2000-01-06","index":4819,"close":0.85,"high":0.96,"low":0.85,"open":0.95,"volume":767972800},{"timestamp":947255400,"date":"2000-01-07","index":4820,"close":0.89,"high":0.9,"low":0.85,"open":0.86,"volume":460734400},{"timestamp":947514600,"date":"2000-01-10","index":4821,"close":0.87,"high":0.91,"low":0.85,"open":0.91,"volume":505064000},{"timestamp":947601000,"date":"2000-01-11","index":4822,"close":0.83,"high":0.89,"low":0.81,"open":0.86,"volume":441548800},{"timestamp":947687400,"date":"2000-01-12","index":4823,"close":0.78,"high":0.85,"low":0.77,"open":0.85,"volume":976068800},{"timestamp":947773800,"date":"2000-01-13","index":4824,"close":0.86,"high":0.88,"low":0.83,"open":0.84,"volume":1032684800},{"timestamp":947860200,"date":"2000-01-14","index":4825,"close":0.9,"high":0.91,"low":0.89,"open":0.89,"volume":390376000},{"timestamp":948205800,"date":"2000-01-18","index":4826,"close":0.93,"high":0.95,"low":0.9,"open":0.9,"volume":459177600},{"timestamp":948292200,"date":"2000-01-19","index":4827,"close":0.95,"high":0.97,"low":0.92,"open":0.94,"volume":597643200}],"post":[{"timestamp":948378600,"date":"2000-01-20","index":4828,"close":1.01,"high":1.08,"low":1.01,"open":1.03,"volume":1831132800},{"timestamp":948465000,"date":"2000-01-21","index":4829,"close":0.99,"high":1.02,"low":0.98,"open":1.02,"volume":495924800},{"timestamp":948724200,"date":"2000-01-24","index":4830,"close":0.95,"high":1.01,"low":0.94,"open":0.97,"volume":440876800},{"timestamp":948810600,"date":"2000-01-25","index":4831,"close":1,"high":1.01,"low":0.91,"open":0.94,"volume":497145600},{"timestamp":948897000,"date":"2000-01-26","index":4832,"close":0.98,"high":1.02,"low":0.98,"open":0.98,"volume":367158400},{"timestamp":948983400,"date":"2000-01-27","index":4833,"close":0.98,"high":1.01,"low":0.96,"open":0.97,"volume":340144000},{"timestamp":949069800,"date":"2000-01-28","index":4834,"close":0.91,"high":0.99,"low":0.9,"open":0.97,"volume":423348800},{"timestamp":949329000,"date":"2000-01-31","index":4835,"close":0.93,"high":0.93,"low":0.84,"open":0.9,"volume":701680000},{"timestamp":949415400,"date":"2000-02-01","index":4836,"close":0.9,"high":0.94,"low":0.89,"open":0.93,"volume":318035200},{"timestamp":949501800,"date":"2000-02-02","index":4837,"close":0.88,"high":0.91,"low":0.87,"open":0.9,"volume":464195200},{"timestamp":949588200,"date":"2000-02-03","index":4838,"close":0.92,"high":0.93,"low":0.9,"open":0.9,"volume":475193600}]}]
diff --git a/data/AAPL_partial.json b/data/AAPL_partial.json
index 9f912c8bb..5acff25a0 100644
--- a/data/AAPL_partial.json
+++ b/data/AAPL_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":"2025-01-30","estimated":2.38,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":1.6,"reported":1.64,"pre":[{"timestamp":1729171800,"date":"2024-10-17","index":11053,"close":232.15,"high":233.85,"low":230.52,"open":233.43,"volume":32993800},{"timestamp":1729258200,"date":"2024-10-18","index":11054,"close":235,"high":236.18,"low":234.01,"open":236.18,"volume":46431500},{"timestamp":1729517400,"date":"2024-10-21","index":11055,"close":236.48,"high":236.85,"low":234.45,"open":234.45,"volume":36254500},{"timestamp":1729603800,"date":"2024-10-22","index":11056,"close":235.86,"high":236.22,"low":232.6,"open":233.89,"volume":38846600},{"timestamp":1729690200,"date":"2024-10-23","index":11057,"close":230.76,"high":235.14,"low":227.76,"open":234.08,"volume":52287000},{"timestamp":1729776600,"date":"2024-10-24","index":11058,"close":230.57,"high":230.82,"low":228.41,"open":229.98,"volume":31109500},{"timestamp":1729863000,"date":"2024-10-25","index":11059,"close":231.41,"high":233.22,"low":229.57,"open":229.74,"volume":38802300},{"timestamp":1730122200,"date":"2024-10-28","index":11060,"close":233.4,"high":234.73,"low":232.55,"open":233.32,"volume":36087100},{"timestamp":1730208600,"date":"2024-10-29","index":11061,"close":233.67,"high":234.33,"low":232.32,"open":233.1,"volume":35417200},{"timestamp":1730295000,"date":"2024-10-30","index":11062,"close":230.1,"high":233.47,"low":229.55,"open":232.61,"volume":47070900},{"timestamp":1730381400,"date":"2024-10-31","index":11063,"close":225.91,"high":229.83,"low":225.37,"open":229.34,"volume":64370100}],"post":[{"timestamp":1730467800,"date":"2024-11-01","index":11064,"close":222.91,"high":225.35,"low":220.27,"open":220.97,"volume":65242200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":1.35,"reported":1.4,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":10989,"close":224.18,"high":230.44,"low":222.27,"open":230.28,"volume":66034600},{"timestamp":1721395800,"date":"2024-07-19","index":10990,"close":224.31,"high":226.8,"low":223.28,"open":224.82,"volume":49151500},{"timestamp":1721655000,"date":"2024-07-22","index":10991,"close":223.96,"high":227.78,"low":223.09,"open":227.01,"volume":48201800},{"timestamp":1721741400,"date":"2024-07-23","index":10992,"close":225.01,"high":226.94,"low":222.68,"open":224.37,"volume":39960300},{"timestamp":1721827800,"date":"2024-07-24","index":10993,"close":218.54,"high":224.8,"low":217.13,"open":224,"volume":61777600},{"timestamp":1721914200,"date":"2024-07-25","index":10994,"close":217.49,"high":220.85,"low":214.62,"open":218.93,"volume":51391200},{"timestamp":1722000600,"date":"2024-07-26","index":10995,"close":217.96,"high":219.49,"low":216.01,"open":218.7,"volume":41601300},{"timestamp":1722259800,"date":"2024-07-29","index":10996,"close":218.24,"high":219.3,"low":215.75,"open":216.96,"volume":36311800},{"timestamp":1722346200,"date":"2024-07-30","index":10997,"close":218.8,"high":220.33,"low":216.12,"open":219.19,"volume":41643800},{"timestamp":1722432600,"date":"2024-07-31","index":10998,"close":222.08,"high":223.82,"low":220.63,"open":221.44,"volume":50036300},{"timestamp":1722519000,"date":"2024-08-01","index":10999,"close":218.36,"high":224.48,"low":217.02,"open":224.37,"volume":62501000}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11000,"close":219.86,"high":225.6,"low":217.71,"open":219.15,"volume":105568600},{"timestamp":1722864600,"date":"2024-08-05","index":11001,"close":209.27,"high":213.5,"low":196,"open":199.09,"volume":119548600},{"timestamp":1722951000,"date":"2024-08-06","index":11002,"close":207.23,"high":209.99,"low":201.07,"open":205.3,"volume":69660500},{"timestamp":1723037400,"date":"2024-08-07","index":11003,"close":209.82,"high":213.64,"low":206.39,"open":206.9,"volume":63516400},{"timestamp":1723123800,"date":"2024-08-08","index":11004,"close":213.31,"high":214.2,"low":208.83,"open":213.11,"volume":47161100},{"timestamp":1723210200,"date":"2024-08-09","index":11005,"close":216.24,"high":216.78,"low":211.97,"open":212.1,"volume":42201600},{"timestamp":1723469400,"date":"2024-08-12","index":11006,"close":217.53,"high":219.51,"low":215.6,"open":216.07,"volume":38028100},{"timestamp":1723555800,"date":"2024-08-13","index":11007,"close":221.27,"high":221.89,"low":219.01,"open":219.01,"volume":44155300},{"timestamp":1723642200,"date":"2024-08-14","index":11008,"close":221.72,"high":223.03,"low":219.7,"open":220.57,"volume":41960600},{"timestamp":1723728600,"date":"2024-08-15","index":11009,"close":224.72,"high":225.35,"low":222.76,"open":224.6,"volume":46414000},{"timestamp":1723815000,"date":"2024-08-16","index":11010,"close":226.05,"high":226.83,"low":223.65,"open":223.92,"volume":44340200}]},{"date":"2024-05-02","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":10927,"close":167.04,"high":168.64,"low":166.55,"open":168.03,"volume":43122900},{"timestamp":1713533400,"date":"2024-04-19","index":10928,"close":165,"high":166.4,"low":164.08,"open":166.21,"volume":67772100},{"timestamp":1713792600,"date":"2024-04-22","index":10929,"close":165.84,"high":167.26,"low":164.77,"open":165.52,"volume":48116400},{"timestamp":1713879000,"date":"2024-04-23","index":10930,"close":166.9,"high":167.05,"low":164.92,"open":165.35,"volume":49537800},{"timestamp":1713965400,"date":"2024-04-24","index":10931,"close":169.02,"high":169.3,"low":166.21,"open":166.54,"volume":48251800},{"timestamp":1714051800,"date":"2024-04-25","index":10932,"close":169.89,"high":170.61,"low":168.15,"open":169.53,"volume":50558300},{"timestamp":1714138200,"date":"2024-04-26","index":10933,"close":169.3,"high":171.34,"low":169.18,"open":169.88,"volume":44838400},{"timestamp":1714397400,"date":"2024-04-29","index":10934,"close":173.5,"high":176.03,"low":173.1,"open":173.37,"volume":68169400},{"timestamp":1714483800,"date":"2024-04-30","index":10935,"close":170.33,"high":174.99,"low":170,"open":173.33,"volume":65934800},{"timestamp":1714570200,"date":"2024-05-01","index":10936,"close":169.3,"high":172.71,"low":169.11,"open":169.58,"volume":50383100},{"timestamp":1714656600,"date":"2024-05-02","index":10937,"close":173.03,"high":173.42,"low":170.89,"open":172.51,"volume":94214900}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":10938,"close":183.38,"high":187,"low":182.66,"open":186.65,"volume":163224100},{"timestamp":1715002200,"date":"2024-05-06","index":10939,"close":181.71,"high":184.2,"low":180.42,"open":182.35,"volume":78569700},{"timestamp":1715088600,"date":"2024-05-07","index":10940,"close":182.4,"high":184.9,"low":181.32,"open":183.45,"volume":77305800},{"timestamp":1715175000,"date":"2024-05-08","index":10941,"close":182.74,"high":183.07,"low":181.45,"open":182.85,"volume":45057100},{"timestamp":1715261400,"date":"2024-05-09","index":10942,"close":184.57,"high":184.66,"low":182.11,"open":182.56,"volume":48983000},{"timestamp":1715347800,"date":"2024-05-10","index":10943,"close":183.05,"high":185.09,"low":182.13,"open":184.9,"volume":50759500},{"timestamp":1715607000,"date":"2024-05-13","index":10944,"close":186.28,"high":187.1,"low":184.62,"open":185.44,"volume":72044800},{"timestamp":1715693400,"date":"2024-05-14","index":10945,"close":187.43,"high":188.3,"low":186.29,"open":187.51,"volume":52393600},{"timestamp":1715779800,"date":"2024-05-15","index":10946,"close":189.72,"high":190.65,"low":187.37,"open":187.91,"volume":70400000},{"timestamp":1715866200,"date":"2024-05-16","index":10947,"close":189.84,"high":191.1,"low":189.66,"open":190.47,"volume":52845200},{"timestamp":1715952600,"date":"2024-05-17","index":10948,"close":189.87,"high":190.81,"low":189.18,"open":189.51,"volume":41282900}]},{"date":"2024-02-01","estimated":2.1,"reported":2.18,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":10864,"close":188.63,"high":189.14,"low":185.83,"open":186.09,"volume":78005800},{"timestamp":1705674600,"date":"2024-01-19","index":10865,"close":191.56,"high":191.95,"low":188.82,"open":189.33,"volume":68741000},{"timestamp":1705933800,"date":"2024-01-22","index":10866,"close":193.89,"high":195.33,"low":192.26,"open":192.3,"volume":60133900},{"timestamp":1706020200,"date":"2024-01-23","index":10867,"close":195.18,"high":195.75,"low":193.83,"open":195.02,"volume":42355600},{"timestamp":1706106600,"date":"2024-01-24","index":10868,"close":194.5,"high":196.38,"low":194.34,"open":195.42,"volume":53631300},{"timestamp":1706193000,"date":"2024-01-25","index":10869,"close":194.17,"high":196.27,"low":193.11,"open":195.22,"volume":54822100},{"timestamp":1706279400,"date":"2024-01-26","index":10870,"close":192.42,"high":194.76,"low":191.94,"open":194.27,"volume":44594000},{"timestamp":1706538600,"date":"2024-01-29","index":10871,"close":191.73,"high":192.2,"low":189.58,"open":192.01,"volume":47145600},{"timestamp":1706625000,"date":"2024-01-30","index":10872,"close":188.04,"high":191.8,"low":187.47,"open":190.94,"volume":55859400},{"timestamp":1706711400,"date":"2024-01-31","index":10873,"close":184.4,"high":187.1,"low":184.35,"open":187.04,"volume":55467800},{"timestamp":1706797800,"date":"2024-02-01","index":10874,"close":186.86,"high":186.95,"low":183.82,"open":183.99,"volume":64885400}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":10875,"close":185.85,"high":187.33,"low":179.25,"open":179.86,"volume":102518000},{"timestamp":1707143400,"date":"2024-02-05","index":10876,"close":187.68,"high":189.25,"low":185.84,"open":188.15,"volume":69668800},{"timestamp":1707229800,"date":"2024-02-06","index":10877,"close":189.3,"high":189.31,"low":186.77,"open":186.86,"volume":43490800},{"timestamp":1707316200,"date":"2024-02-07","index":10878,"close":189.41,"high":191.05,"low":188.61,"open":190.64,"volume":53439000},{"timestamp":1707402600,"date":"2024-02-08","index":10879,"close":188.32,"high":189.54,"low":187.35,"open":189.39,"volume":40962000},{"timestamp":1707489000,"date":"2024-02-09","index":10880,"close":188.85,"high":189.99,"low":188,"open":188.65,"volume":45155200},{"timestamp":1707748200,"date":"2024-02-12","index":10881,"close":187.15,"high":188.67,"low":186.79,"open":188.42,"volume":41781900},{"timestamp":1707834600,"date":"2024-02-13","index":10882,"close":185.04,"high":186.21,"low":183.51,"open":185.77,"volume":56529500},{"timestamp":1707921000,"date":"2024-02-14","index":10883,"close":184.15,"high":185.53,"low":182.44,"open":185.32,"volume":54630500},{"timestamp":1708007400,"date":"2024-02-15","index":10884,"close":183.86,"high":184.49,"low":181.35,"open":183.55,"volume":65434500},{"timestamp":1708093800,"date":"2024-02-16","index":10885,"close":182.31,"high":184.85,"low":181.67,"open":183.42,"volume":49701400}]},{"date":"2023-11-02","estimated":1.39,"reported":1.46,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":10803,"close":175.46,"high":177.84,"low":175.19,"open":176.04,"volume":59302900},{"timestamp":1697808600,"date":"2023-10-20","index":10804,"close":172.88,"high":175.42,"low":172.64,"open":175.31,"volume":64189300},{"timestamp":1698067800,"date":"2023-10-23","index":10805,"close":173,"high":174.01,"low":169.93,"open":170.91,"volume":55980100},{"timestamp":1698154200,"date":"2023-10-24","index":10806,"close":173.44,"high":173.67,"low":171.45,"open":173.05,"volume":43816600},{"timestamp":1698240600,"date":"2023-10-25","index":10807,"close":171.1,"high":173.06,"low":170.65,"open":171.88,"volume":57157000},{"timestamp":1698327000,"date":"2023-10-26","index":10808,"close":166.89,"high":171.38,"low":165.67,"open":170.37,"volume":70625300},{"timestamp":1698413400,"date":"2023-10-27","index":10809,"close":168.22,"high":168.96,"low":166.83,"open":166.91,"volume":58499100},{"timestamp":1698672600,"date":"2023-10-30","index":10810,"close":170.29,"high":171.17,"low":168.87,"open":169.02,"volume":51131000},{"timestamp":1698759000,"date":"2023-10-31","index":10811,"close":170.77,"high":170.9,"low":167.9,"open":169.35,"volume":44846000},{"timestamp":1698845400,"date":"2023-11-01","index":10812,"close":173.97,"high":174.23,"low":170.12,"open":171,"volume":56934900},{"timestamp":1698931800,"date":"2023-11-02","index":10813,"close":177.57,"high":177.78,"low":175.46,"open":175.52,"volume":77334800}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":10814,"close":176.65,"high":176.82,"low":173.35,"open":174.24,"volume":79763700},{"timestamp":1699281000,"date":"2023-11-06","index":10815,"close":179.23,"high":179.43,"low":176.21,"open":176.38,"volume":63841300},{"timestamp":1699367400,"date":"2023-11-07","index":10816,"close":181.82,"high":182.44,"low":178.97,"open":179.18,"volume":70530000},{"timestamp":1699453800,"date":"2023-11-08","index":10817,"close":182.89,"high":183.45,"low":181.59,"open":182.35,"volume":49340300},{"timestamp":1699540200,"date":"2023-11-09","index":10818,"close":182.41,"high":184.12,"low":181.81,"open":182.96,"volume":53763500},{"timestamp":1699626600,"date":"2023-11-10","index":10819,"close":186.4,"high":186.57,"low":183.53,"open":183.97,"volume":66133400},{"timestamp":1699885800,"date":"2023-11-13","index":10820,"close":184.8,"high":186.03,"low":184.21,"open":185.82,"volume":43627500},{"timestamp":1699972200,"date":"2023-11-14","index":10821,"close":187.44,"high":188.11,"low":186.3,"open":187.7,"volume":60108400},{"timestamp":1700058600,"date":"2023-11-15","index":10822,"close":188.01,"high":189.5,"low":187.78,"open":187.85,"volume":53790500},{"timestamp":1700145000,"date":"2023-11-16","index":10823,"close":189.71,"high":190.96,"low":188.65,"open":189.57,"volume":54412900},{"timestamp":1700231400,"date":"2023-11-17","index":10824,"close":189.69,"high":190.38,"low":188.57,"open":190.25,"volume":50922700}]},{"date":"2023-08-03","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":10739,"close":193.13,"high":196.47,"low":192.5,"open":195.09,"volume":59581200},{"timestamp":1689946200,"date":"2023-07-21","index":10740,"close":191.94,"high":194.97,"low":191.23,"open":194.1,"volume":71917800},{"timestamp":1690205400,"date":"2023-07-24","index":10741,"close":192.75,"high":194.91,"low":192.25,"open":193.41,"volume":45377800},{"timestamp":1690291800,"date":"2023-07-25","index":10742,"close":193.62,"high":194.44,"low":192.92,"open":193.33,"volume":37283200},{"timestamp":1690378200,"date":"2023-07-26","index":10743,"close":194.5,"high":195.64,"low":193.32,"open":193.67,"volume":47471900},{"timestamp":1690464600,"date":"2023-07-27","index":10744,"close":193.22,"high":197.2,"low":192.55,"open":196.02,"volume":47460200},{"timestamp":1690551000,"date":"2023-07-28","index":10745,"close":195.83,"high":196.63,"low":194.14,"open":194.67,"volume":48291400},{"timestamp":1690810200,"date":"2023-07-31","index":10746,"close":196.45,"high":196.49,"low":195.26,"open":196.06,"volume":38824100},{"timestamp":1690896600,"date":"2023-08-01","index":10747,"close":195.61,"high":196.73,"low":195.28,"open":196.24,"volume":35175100},{"timestamp":1690983000,"date":"2023-08-02","index":10748,"close":192.58,"high":195.18,"low":191.85,"open":195.04,"volume":50389300},{"timestamp":1691069400,"date":"2023-08-03","index":10749,"close":191.17,"high":192.37,"low":190.69,"open":191.57,"volume":61235200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":10750,"close":181.99,"high":187.38,"low":181.92,"open":185.52,"volume":115799700},{"timestamp":1691415000,"date":"2023-08-07","index":10751,"close":178.85,"high":183.13,"low":177.35,"open":182.13,"volume":97576100},{"timestamp":1691501400,"date":"2023-08-08","index":10752,"close":179.8,"high":180.27,"low":177.58,"open":179.69,"volume":67823000},{"timestamp":1691587800,"date":"2023-08-09","index":10753,"close":178.19,"high":180.93,"low":177.01,"open":180.87,"volume":60378500},{"timestamp":1691674200,"date":"2023-08-10","index":10754,"close":177.97,"high":180.75,"low":177.6,"open":179.48,"volume":54686900},{"timestamp":1691760600,"date":"2023-08-11","index":10755,"close":177.79,"high":178.62,"low":176.55,"open":177.32,"volume":51988100},{"timestamp":1692019800,"date":"2023-08-14","index":10756,"close":179.46,"high":179.69,"low":177.31,"open":177.97,"volume":43675600},{"timestamp":1692106200,"date":"2023-08-15","index":10757,"close":177.45,"high":179.48,"low":177.05,"open":178.88,"volume":43622600},{"timestamp":1692192600,"date":"2023-08-16","index":10758,"close":176.57,"high":178.54,"low":176.5,"open":177.13,"volume":46964900},{"timestamp":1692279000,"date":"2023-08-17","index":10759,"close":174,"high":177.51,"low":173.48,"open":177.14,"volume":66062900},{"timestamp":1692365400,"date":"2023-08-18","index":10760,"close":174.49,"high":175.1,"low":171.96,"open":172.3,"volume":61114200}]},{"date":"2023-05-04","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":10677,"close":166.65,"high":167.87,"low":165.56,"open":166.09,"volume":52456400},{"timestamp":1682083800,"date":"2023-04-21","index":10678,"close":165.02,"high":166.45,"low":164.49,"open":165.05,"volume":58337300},{"timestamp":1682343000,"date":"2023-04-24","index":10679,"close":165.33,"high":165.6,"low":163.89,"open":165,"volume":41949600},{"timestamp":1682429400,"date":"2023-04-25","index":10680,"close":163.77,"high":166.31,"low":163.73,"open":165.19,"volume":48714100},{"timestamp":1682515800,"date":"2023-04-26","index":10681,"close":163.76,"high":165.28,"low":162.8,"open":163.06,"volume":45498800},{"timestamp":1682602200,"date":"2023-04-27","index":10682,"close":168.41,"high":168.56,"low":165.19,"open":165.19,"volume":64902300},{"timestamp":1682688600,"date":"2023-04-28","index":10683,"close":169.68,"high":169.85,"low":167.88,"open":168.49,"volume":55209200},{"timestamp":1682947800,"date":"2023-05-01","index":10684,"close":169.59,"high":170.45,"low":168.64,"open":169.28,"volume":52472900},{"timestamp":1683034200,"date":"2023-05-02","index":10685,"close":168.54,"high":170.35,"low":167.54,"open":170.09,"volume":48425700},{"timestamp":1683120600,"date":"2023-05-03","index":10686,"close":167.45,"high":170.92,"low":167.16,"open":169.5,"volume":65136000},{"timestamp":1683207000,"date":"2023-05-04","index":10687,"close":165.79,"high":167.04,"low":164.31,"open":164.89,"volume":81235400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":10688,"close":173.57,"high":174.3,"low":170.76,"open":170.98,"volume":113316400},{"timestamp":1683552600,"date":"2023-05-08","index":10689,"close":173.5,"high":173.85,"low":172.11,"open":172.48,"volume":55962800},{"timestamp":1683639000,"date":"2023-05-09","index":10690,"close":171.77,"high":173.54,"low":171.6,"open":173.05,"volume":45326900},{"timestamp":1683725400,"date":"2023-05-10","index":10691,"close":173.56,"high":174.03,"low":171.9,"open":173.02,"volume":53724500},{"timestamp":1683811800,"date":"2023-05-11","index":10692,"close":173.75,"high":174.59,"low":172.17,"open":173.85,"volume":49514700},{"timestamp":1683898200,"date":"2023-05-12","index":10693,"close":172.57,"high":174.06,"low":171,"open":173.62,"volume":45497800},{"timestamp":1684157400,"date":"2023-05-15","index":10694,"close":172.07,"high":173.21,"low":171.47,"open":173.16,"volume":37266700},{"timestamp":1684243800,"date":"2023-05-16","index":10695,"close":172.07,"high":173.14,"low":171.8,"open":171.99,"volume":42110300},{"timestamp":1684330200,"date":"2023-05-17","index":10696,"close":172.69,"high":172.93,"low":170.42,"open":171.71,"volume":57951600},{"timestamp":1684416600,"date":"2023-05-18","index":10697,"close":175.05,"high":175.24,"low":172.58,"open":173,"volume":65496700},{"timestamp":1684503000,"date":"2023-05-19","index":10698,"close":175.16,"high":176.39,"low":174.94,"open":176.39,"volume":55772400}]},{"date":"2023-02-02","estimated":1.94,"reported":1.88,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":10614,"close":135.27,"high":136.25,"low":133.77,"open":134.08,"volume":58280400},{"timestamp":1674225000,"date":"2023-01-20","index":10615,"close":137.87,"high":138.02,"low":134.22,"open":135.28,"volume":80223600},{"timestamp":1674484200,"date":"2023-01-23","index":10616,"close":141.11,"high":143.32,"low":137.9,"open":138.12,"volume":81760300},{"timestamp":1674570600,"date":"2023-01-24","index":10617,"close":142.53,"high":143.16,"low":140.3,"open":140.31,"volume":66435100},{"timestamp":1674657000,"date":"2023-01-25","index":10618,"close":141.86,"high":142.43,"low":138.81,"open":140.89,"volume":65799300},{"timestamp":1674743400,"date":"2023-01-26","index":10619,"close":143.96,"high":144.25,"low":141.9,"open":143.17,"volume":54105100},{"timestamp":1674829800,"date":"2023-01-27","index":10620,"close":145.93,"high":147.23,"low":143.08,"open":143.16,"volume":70555800},{"timestamp":1675089000,"date":"2023-01-30","index":10621,"close":143,"high":145.55,"low":142.85,"open":144.96,"volume":64015300},{"timestamp":1675175400,"date":"2023-01-31","index":10622,"close":144.29,"high":144.34,"low":142.28,"open":142.7,"volume":65874500},{"timestamp":1675261800,"date":"2023-02-01","index":10623,"close":145.43,"high":146.61,"low":141.32,"open":143.97,"volume":77663600},{"timestamp":1675348200,"date":"2023-02-02","index":10624,"close":150.82,"high":151.18,"low":148.17,"open":148.9,"volume":118339000}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":10625,"close":154.5,"high":157.38,"low":147.83,"open":148.03,"volume":154357300},{"timestamp":1675693800,"date":"2023-02-06","index":10626,"close":151.73,"high":153.1,"low":150.78,"open":152.57,"volume":69858300},{"timestamp":1675780200,"date":"2023-02-07","index":10627,"close":154.65,"high":155.23,"low":150.64,"open":150.64,"volume":83322600},{"timestamp":1675866600,"date":"2023-02-08","index":10628,"close":151.92,"high":154.58,"low":151.17,"open":153.88,"volume":64120100},{"timestamp":1675953000,"date":"2023-02-09","index":10629,"close":150.87,"high":154.33,"low":150.42,"open":153.78,"volume":56007100},{"timestamp":1676039400,"date":"2023-02-10","index":10630,"close":151.01,"high":151.34,"low":149.22,"open":149.46,"volume":57450700},{"timestamp":1676298600,"date":"2023-02-13","index":10631,"close":153.85,"high":154.26,"low":150.92,"open":150.95,"volume":62199000},{"timestamp":1676385000,"date":"2023-02-14","index":10632,"close":153.2,"high":153.77,"low":150.86,"open":152.12,"volume":61707600},{"timestamp":1676471400,"date":"2023-02-15","index":10633,"close":155.33,"high":155.5,"low":152.88,"open":153.11,"volume":65573800},{"timestamp":1676557800,"date":"2023-02-16","index":10634,"close":153.71,"high":156.33,"low":153.35,"open":153.51,"volume":68167900},{"timestamp":1676644200,"date":"2023-02-17","index":10635,"close":152.55,"high":153,"low":150.85,"open":152.35,"volume":59144100}]},{"date":"2022-10-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10548,"close":142.99,"high":143.59,"low":134.37,"open":134.99,"volume":113224000},{"timestamp":1665754200,"date":"2022-10-14","index":10549,"close":138.38,"high":144.52,"low":138.19,"open":144.31,"volume":88598000},{"timestamp":1666013400,"date":"2022-10-17","index":10550,"close":142.41,"high":142.9,"low":140.27,"open":141.07,"volume":85250900},{"timestamp":1666099800,"date":"2022-10-18","index":10551,"close":143.75,"high":146.7,"low":140.61,"open":145.49,"volume":99136600},{"timestamp":1666186200,"date":"2022-10-19","index":10552,"close":143.86,"high":144.95,"low":141.5,"open":141.69,"volume":61758300},{"timestamp":1666272600,"date":"2022-10-20","index":10553,"close":143.39,"high":145.89,"low":142.65,"open":143.02,"volume":64522000},{"timestamp":1666359000,"date":"2022-10-21","index":10554,"close":147.27,"high":147.85,"low":142.65,"open":142.87,"volume":86548600},{"timestamp":1666618200,"date":"2022-10-24","index":10555,"close":149.45,"high":150.23,"low":146,"open":147.19,"volume":75981900},{"timestamp":1666704600,"date":"2022-10-25","index":10556,"close":152.34,"high":152.49,"low":149.36,"open":150.09,"volume":74732300},{"timestamp":1666791000,"date":"2022-10-26","index":10557,"close":149.35,"high":151.99,"low":148.04,"open":150.96,"volume":88194300},{"timestamp":1666877400,"date":"2022-10-27","index":10558,"close":144.8,"high":149.05,"low":144.13,"open":148.07,"volume":109180200}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10559,"close":155.74,"high":157.5,"low":147.82,"open":148.2,"volume":164762400},{"timestamp":1667223000,"date":"2022-10-31","index":10560,"close":153.34,"high":154.24,"low":151.92,"open":153.16,"volume":97943200},{"timestamp":1667309400,"date":"2022-11-01","index":10561,"close":150.65,"high":155.45,"low":149.13,"open":155.08,"volume":80379300},{"timestamp":1667395800,"date":"2022-11-02","index":10562,"close":145.03,"high":152.17,"low":145,"open":148.95,"volume":93604600},{"timestamp":1667482200,"date":"2022-11-03","index":10563,"close":138.88,"high":142.8,"low":138.75,"open":142.06,"volume":97918500},{"timestamp":1667568600,"date":"2022-11-04","index":10564,"close":138.38,"high":142.67,"low":134.38,"open":142.09,"volume":140814800},{"timestamp":1667831400,"date":"2022-11-07","index":10565,"close":138.92,"high":139.15,"low":135.67,"open":137.11,"volume":83374600},{"timestamp":1667917800,"date":"2022-11-08","index":10566,"close":139.5,"high":141.43,"low":137.49,"open":140.41,"volume":89908500},{"timestamp":1668004200,"date":"2022-11-09","index":10567,"close":134.87,"high":138.55,"low":134.59,"open":138.5,"volume":74917800},{"timestamp":1668090600,"date":"2022-11-10","index":10568,"close":146.87,"high":146.87,"low":139.5,"open":141.24,"volume":118854000},{"timestamp":1668177000,"date":"2022-11-11","index":10569,"close":149.7,"high":150.01,"low":144.37,"open":145.82,"volume":93979700}]},{"date":"2022-07-28","estimated":1.16,"reported":1.2,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10484,"close":148.47,"high":148.95,"low":143.25,"open":144.08,"volume":78140700},{"timestamp":1657891800,"date":"2022-07-15","index":10485,"close":150.17,"high":150.86,"low":148.2,"open":149.78,"volume":76259900},{"timestamp":1658151000,"date":"2022-07-18","index":10486,"close":147.07,"high":151.57,"low":146.7,"open":150.74,"volume":81420900},{"timestamp":1658237400,"date":"2022-07-19","index":10487,"close":151,"high":151.23,"low":146.91,"open":147.92,"volume":82982400},{"timestamp":1658323800,"date":"2022-07-20","index":10488,"close":153.04,"high":153.72,"low":150.37,"open":151.12,"volume":64823400},{"timestamp":1658410200,"date":"2022-07-21","index":10489,"close":155.35,"high":155.57,"low":151.94,"open":154.5,"volume":65086600},{"timestamp":1658496600,"date":"2022-07-22","index":10490,"close":154.09,"high":156.28,"low":153.41,"open":155.39,"volume":66675400},{"timestamp":1658755800,"date":"2022-07-25","index":10491,"close":152.95,"high":155.04,"low":152.28,"open":154.01,"volume":53623900},{"timestamp":1658842200,"date":"2022-07-26","index":10492,"close":151.6,"high":153.09,"low":150.8,"open":152.26,"volume":55138700},{"timestamp":1658928600,"date":"2022-07-27","index":10493,"close":156.79,"high":157.33,"low":152.16,"open":152.58,"volume":78620700},{"timestamp":1659015000,"date":"2022-07-28","index":10494,"close":157.35,"high":157.64,"low":154.41,"open":156.98,"volume":81378700}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10495,"close":162.51,"high":163.63,"low":159.5,"open":161.24,"volume":101786900},{"timestamp":1659360600,"date":"2022-08-01","index":10496,"close":161.51,"high":163.59,"low":160.89,"open":161.01,"volume":67829400},{"timestamp":1659447000,"date":"2022-08-02","index":10497,"close":160.01,"high":162.41,"low":159.63,"open":160.1,"volume":59907000},{"timestamp":1659533400,"date":"2022-08-03","index":10498,"close":166.13,"high":166.59,"low":160.75,"open":160.84,"volume":82507500},{"timestamp":1659619800,"date":"2022-08-04","index":10499,"close":165.81,"high":167.19,"low":164.43,"open":166.01,"volume":55474100},{"timestamp":1659706200,"date":"2022-08-05","index":10500,"close":165.35,"high":165.85,"low":163,"open":163.21,"volume":56697000},{"timestamp":1659965400,"date":"2022-08-08","index":10501,"close":164.87,"high":167.81,"low":164.2,"open":166.37,"volume":60276900},{"timestamp":1660051800,"date":"2022-08-09","index":10502,"close":164.92,"high":165.82,"low":163.25,"open":164.02,"volume":63135500},{"timestamp":1660138200,"date":"2022-08-10","index":10503,"close":169.24,"high":169.34,"low":166.9,"open":167.68,"volume":70170500},{"timestamp":1660224600,"date":"2022-08-11","index":10504,"close":168.49,"high":170.99,"low":168.19,"open":170.06,"volume":57149200},{"timestamp":1660311000,"date":"2022-08-12","index":10505,"close":172.1,"high":172.17,"low":169.4,"open":169.82,"volume":68039400}]},{"date":"2022-04-28","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10422,"close":170.4,"high":171.04,"low":166.77,"open":167.39,"volume":70618900},{"timestamp":1649943000,"date":"2022-04-14","index":10423,"close":165.29,"high":171.27,"low":165.04,"open":170.62,"volume":75329400},{"timestamp":1650288600,"date":"2022-04-18","index":10424,"close":165.07,"high":166.6,"low":163.57,"open":163.92,"volume":69023900},{"timestamp":1650375000,"date":"2022-04-19","index":10425,"close":167.4,"high":167.82,"low":163.91,"open":165.02,"volume":67723800},{"timestamp":1650461400,"date":"2022-04-20","index":10426,"close":167.23,"high":168.88,"low":166.1,"open":168.76,"volume":67929800},{"timestamp":1650547800,"date":"2022-04-21","index":10427,"close":166.42,"high":171.53,"low":165.91,"open":168.91,"volume":87227800},{"timestamp":1650634200,"date":"2022-04-22","index":10428,"close":161.79,"high":167.87,"low":161.5,"open":166.46,"volume":84882400},{"timestamp":1650893400,"date":"2022-04-25","index":10429,"close":162.88,"high":163.17,"low":158.46,"open":161.12,"volume":96046400},{"timestamp":1650979800,"date":"2022-04-26","index":10430,"close":156.8,"high":162.34,"low":156.72,"open":162.25,"volume":95623200},{"timestamp":1651066200,"date":"2022-04-27","index":10431,"close":156.57,"high":159.79,"low":155.38,"open":155.91,"volume":88063200},{"timestamp":1651152600,"date":"2022-04-28","index":10432,"close":163.64,"high":164.52,"low":158.93,"open":159.25,"volume":130216800}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10433,"close":157.65,"high":166.2,"low":157.25,"open":161.84,"volume":131747600},{"timestamp":1651498200,"date":"2022-05-02","index":10434,"close":157.96,"high":158.23,"low":153.27,"open":156.71,"volume":123055300},{"timestamp":1651584600,"date":"2022-05-03","index":10435,"close":159.48,"high":160.71,"low":156.32,"open":158.15,"volume":88966500},{"timestamp":1651671000,"date":"2022-05-04","index":10436,"close":166.02,"high":166.48,"low":159.26,"open":159.67,"volume":108256500},{"timestamp":1651757400,"date":"2022-05-05","index":10437,"close":156.77,"high":164.08,"low":154.95,"open":163.85,"volume":130525300},{"timestamp":1651843800,"date":"2022-05-06","index":10438,"close":157.28,"high":159.44,"low":154.18,"open":156.01,"volume":116124600},{"timestamp":1652103000,"date":"2022-05-09","index":10439,"close":152.06,"high":155.83,"low":151.49,"open":154.93,"volume":131577900},{"timestamp":1652189400,"date":"2022-05-10","index":10440,"close":154.51,"high":156.74,"low":152.93,"open":155.52,"volume":115366700},{"timestamp":1652275800,"date":"2022-05-11","index":10441,"close":146.5,"high":155.45,"low":145.81,"open":153.5,"volume":142689800},{"timestamp":1652362200,"date":"2022-05-12","index":10442,"close":142.56,"high":146.2,"low":138.8,"open":142.77,"volume":182602000},{"timestamp":1652448600,"date":"2022-05-13","index":10443,"close":147.11,"high":148.1,"low":143.11,"open":144.59,"volume":113990900}]},{"date":"2022-01-27","estimated":1.89,"reported":2.1,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":10359,"close":175.53,"high":177.18,"low":174.82,"open":176.12,"volume":74805200},{"timestamp":1642084200,"date":"2022-01-13","index":10360,"close":172.19,"high":176.62,"low":171.79,"open":175.78,"volume":84505800},{"timestamp":1642170600,"date":"2022-01-14","index":10361,"close":173.07,"high":173.78,"low":171.09,"open":171.34,"volume":80440800},{"timestamp":1642516200,"date":"2022-01-18","index":10362,"close":169.8,"high":172.54,"low":169.41,"open":171.51,"volume":90956700},{"timestamp":1642602600,"date":"2022-01-19","index":10363,"close":166.23,"high":171.08,"low":165.94,"open":170,"volume":94815000},{"timestamp":1642689000,"date":"2022-01-20","index":10364,"close":164.51,"high":169.68,"low":164.18,"open":166.98,"volume":91420500},{"timestamp":1642775400,"date":"2022-01-21","index":10365,"close":162.41,"high":166.33,"low":162.3,"open":164.42,"volume":122848900},{"timestamp":1643034600,"date":"2022-01-24","index":10366,"close":161.62,"high":162.3,"low":154.7,"open":160.02,"volume":162294600},{"timestamp":1643121000,"date":"2022-01-25","index":10367,"close":159.78,"high":162.76,"low":157.02,"open":158.98,"volume":115798400},{"timestamp":1643207400,"date":"2022-01-26","index":10368,"close":159.69,"high":164.39,"low":157.82,"open":163.5,"volume":108275300},{"timestamp":1643293800,"date":"2022-01-27","index":10369,"close":159.22,"high":163.84,"low":158.28,"open":162.45,"volume":121954600}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":10370,"close":170.33,"high":170.35,"low":162.8,"open":165.71,"volume":179935700},{"timestamp":1643639400,"date":"2022-01-31","index":10371,"close":174.78,"high":175,"low":169.51,"open":170.16,"volume":115541600},{"timestamp":1643725800,"date":"2022-02-01","index":10372,"close":174.61,"high":174.84,"low":172.31,"open":174.01,"volume":86213900},{"timestamp":1643812200,"date":"2022-02-02","index":10373,"close":175.84,"high":175.88,"low":173.33,"open":174.75,"volume":84914300},{"timestamp":1643898600,"date":"2022-02-03","index":10374,"close":172.9,"high":176.24,"low":172.12,"open":174.48,"volume":89418100},{"timestamp":1643985000,"date":"2022-02-04","index":10375,"close":172.39,"high":174.1,"low":170.68,"open":171.68,"volume":82465400},{"timestamp":1644244200,"date":"2022-02-07","index":10376,"close":171.66,"high":173.95,"low":170.95,"open":172.86,"volume":77251200},{"timestamp":1644330600,"date":"2022-02-08","index":10377,"close":174.83,"high":175.35,"low":171.43,"open":171.73,"volume":74829200},{"timestamp":1644417000,"date":"2022-02-09","index":10378,"close":176.28,"high":176.65,"low":174.9,"open":176.05,"volume":71285000},{"timestamp":1644503400,"date":"2022-02-10","index":10379,"close":172.12,"high":175.48,"low":171.55,"open":174.14,"volume":90865900},{"timestamp":1644589800,"date":"2022-02-11","index":10380,"close":168.64,"high":173.08,"low":168.04,"open":172.33,"volume":98670700}]},{"date":"2021-10-28","estimated":1.24,"reported":1.24,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":10297,"close":143.76,"high":143.88,"low":141.51,"open":142.11,"volume":69907100},{"timestamp":1634304600,"date":"2021-10-15","index":10298,"close":144.84,"high":144.9,"low":143.51,"open":143.77,"volume":67940300},{"timestamp":1634563800,"date":"2021-10-18","index":10299,"close":146.55,"high":146.84,"low":143.16,"open":143.45,"volume":85589200},{"timestamp":1634650200,"date":"2021-10-19","index":10300,"close":148.76,"high":149.17,"low":146.55,"open":147.01,"volume":76378900},{"timestamp":1634736600,"date":"2021-10-20","index":10301,"close":149.26,"high":149.75,"low":148.12,"open":148.7,"volume":58418800},{"timestamp":1634823000,"date":"2021-10-21","index":10302,"close":149.48,"high":149.64,"low":147.87,"open":148.81,"volume":61421000},{"timestamp":1634909400,"date":"2021-10-22","index":10303,"close":148.69,"high":150.18,"low":148.64,"open":149.69,"volume":58883400},{"timestamp":1635168600,"date":"2021-10-25","index":10304,"close":148.64,"high":149.37,"low":147.62,"open":148.68,"volume":50720600},{"timestamp":1635255000,"date":"2021-10-26","index":10305,"close":149.32,"high":150.84,"low":149.01,"open":149.33,"volume":60893400},{"timestamp":1635341400,"date":"2021-10-27","index":10306,"close":148.85,"high":149.73,"low":148.49,"open":149.36,"volume":56094900},{"timestamp":1635427800,"date":"2021-10-28","index":10307,"close":152.57,"high":153.17,"low":149.72,"open":149.82,"volume":100077900}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":10308,"close":149.8,"high":149.94,"low":146.41,"open":147.22,"volume":124953200},{"timestamp":1635773400,"date":"2021-11-01","index":10309,"close":148.96,"high":149.7,"low":147.8,"open":148.99,"volume":74588300},{"timestamp":1635859800,"date":"2021-11-02","index":10310,"close":150.02,"high":151.57,"low":148.65,"open":148.66,"volume":69122000},{"timestamp":1635946200,"date":"2021-11-03","index":10311,"close":151.49,"high":151.97,"low":149.82,"open":150.39,"volume":54511500},{"timestamp":1636032600,"date":"2021-11-04","index":10312,"close":150.96,"high":152.43,"low":150.64,"open":151.58,"volume":60394600},{"timestamp":1636119000,"date":"2021-11-05","index":10313,"close":151.28,"high":152.2,"low":150.06,"open":151.89,"volume":65463900},{"timestamp":1636381800,"date":"2021-11-08","index":10314,"close":150.44,"high":151.57,"low":150.16,"open":151.41,"volume":55020900},{"timestamp":1636468200,"date":"2021-11-09","index":10315,"close":150.81,"high":151.43,"low":150.06,"open":150.2,"volume":56787900},{"timestamp":1636554600,"date":"2021-11-10","index":10316,"close":147.92,"high":150.13,"low":147.85,"open":150.02,"volume":65187100},{"timestamp":1636641000,"date":"2021-11-11","index":10317,"close":147.87,"high":149.43,"low":147.68,"open":148.96,"volume":41000000},{"timestamp":1636727400,"date":"2021-11-12","index":10318,"close":149.99,"high":150.4,"low":147.48,"open":148.43,"volume":63804000}]},{"date":"2021-07-27","estimated":1.01,"reported":1.3,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10231,"close":145.64,"high":147.46,"low":143.63,"open":144.03,"volume":100827100},{"timestamp":1626269400,"date":"2021-07-14","index":10232,"close":149.15,"high":149.57,"low":147.68,"open":148.1,"volume":127050800},{"timestamp":1626355800,"date":"2021-07-15","index":10233,"close":148.48,"high":150,"low":147.09,"open":149.24,"volume":106820300},{"timestamp":1626442200,"date":"2021-07-16","index":10234,"close":146.39,"high":149.76,"low":145.88,"open":148.46,"volume":93251400},{"timestamp":1626701400,"date":"2021-07-19","index":10235,"close":142.45,"high":144.07,"low":141.67,"open":143.75,"volume":121434600},{"timestamp":1626787800,"date":"2021-07-20","index":10236,"close":146.15,"high":147.1,"low":142.96,"open":143.46,"volume":96350000},{"timestamp":1626874200,"date":"2021-07-21","index":10237,"close":145.4,"high":146.13,"low":144.63,"open":145.53,"volume":74993500},{"timestamp":1626960600,"date":"2021-07-22","index":10238,"close":146.8,"high":148.2,"low":145.81,"open":145.94,"volume":77338200},{"timestamp":1627047000,"date":"2021-07-23","index":10239,"close":148.56,"high":148.72,"low":146.92,"open":147.55,"volume":71447400},{"timestamp":1627306200,"date":"2021-07-26","index":10240,"close":148.99,"high":149.83,"low":147.7,"open":148.27,"volume":72434100},{"timestamp":1627392600,"date":"2021-07-27","index":10241,"close":146.77,"high":149.21,"low":145.55,"open":149.12,"volume":104818600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10242,"close":144.98,"high":146.97,"low":142.54,"open":144.81,"volume":118931200},{"timestamp":1627565400,"date":"2021-07-29","index":10243,"close":145.64,"high":146.55,"low":144.58,"open":144.69,"volume":56699500},{"timestamp":1627651800,"date":"2021-07-30","index":10244,"close":145.86,"high":146.33,"low":144.11,"open":144.38,"volume":70440600},{"timestamp":1627911000,"date":"2021-08-02","index":10245,"close":145.52,"high":146.95,"low":145.25,"open":146.36,"volume":62880000},{"timestamp":1627997400,"date":"2021-08-03","index":10246,"close":147.36,"high":148.04,"low":145.18,"open":145.81,"volume":64786600},{"timestamp":1628083800,"date":"2021-08-04","index":10247,"close":146.95,"high":147.79,"low":146.28,"open":147.27,"volume":56368300},{"timestamp":1628170200,"date":"2021-08-05","index":10248,"close":147.06,"high":147.84,"low":146.17,"open":146.98,"volume":46397700},{"timestamp":1628256600,"date":"2021-08-06","index":10249,"close":146.14,"high":147.11,"low":145.63,"open":146.35,"volume":54126800},{"timestamp":1628515800,"date":"2021-08-09","index":10250,"close":146.09,"high":146.7,"low":145.52,"open":146.2,"volume":48908700},{"timestamp":1628602200,"date":"2021-08-10","index":10251,"close":145.6,"high":147.71,"low":145.3,"open":146.44,"volume":69023100},{"timestamp":1628688600,"date":"2021-08-11","index":10252,"close":145.86,"high":146.72,"low":145.53,"open":146.05,"volume":48493500}]},{"date":"2021-04-28","estimated":0.99,"reported":1.4,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":10169,"close":132.03,"high":135,"low":131.66,"open":134.94,"volume":87222800},{"timestamp":1618493400,"date":"2021-04-15","index":10170,"close":134.5,"high":135,"low":133.64,"open":133.82,"volume":89347100},{"timestamp":1618579800,"date":"2021-04-16","index":10171,"close":134.16,"high":134.67,"low":133.28,"open":134.3,"volume":84922400},{"timestamp":1618839000,"date":"2021-04-19","index":10172,"close":134.84,"high":135.47,"low":133.34,"open":133.51,"volume":94264200},{"timestamp":1618925400,"date":"2021-04-20","index":10173,"close":133.11,"high":135.53,"low":131.81,"open":135.02,"volume":94812300},{"timestamp":1619011800,"date":"2021-04-21","index":10174,"close":133.5,"high":133.75,"low":131.3,"open":132.36,"volume":68847100},{"timestamp":1619098200,"date":"2021-04-22","index":10175,"close":131.94,"high":134.15,"low":131.41,"open":133.04,"volume":84566500},{"timestamp":1619184600,"date":"2021-04-23","index":10176,"close":134.32,"high":135.12,"low":132.16,"open":132.16,"volume":78657500},{"timestamp":1619443800,"date":"2021-04-26","index":10177,"close":134.72,"high":135.06,"low":133.56,"open":134.83,"volume":66905100},{"timestamp":1619530200,"date":"2021-04-27","index":10178,"close":134.39,"high":135.41,"low":134.11,"open":135.01,"volume":66015800},{"timestamp":1619616600,"date":"2021-04-28","index":10179,"close":133.58,"high":135.02,"low":133.08,"open":134.31,"volume":107760100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":10180,"close":133.48,"high":137.07,"low":132.45,"open":136.47,"volume":151101000},{"timestamp":1619789400,"date":"2021-04-30","index":10181,"close":131.46,"high":133.56,"low":131.07,"open":131.78,"volume":109839500},{"timestamp":1620048600,"date":"2021-05-03","index":10182,"close":132.54,"high":134.07,"low":131.83,"open":132.04,"volume":75135100},{"timestamp":1620135000,"date":"2021-05-04","index":10183,"close":127.85,"high":131.49,"low":126.7,"open":131.19,"volume":137564700},{"timestamp":1620221400,"date":"2021-05-05","index":10184,"close":128.1,"high":130.45,"low":127.97,"open":129.2,"volume":84000900},{"timestamp":1620307800,"date":"2021-05-06","index":10185,"close":129.74,"high":129.75,"low":127.13,"open":127.89,"volume":78128300},{"timestamp":1620394200,"date":"2021-05-07","index":10186,"close":130.21,"high":131.26,"low":129.48,"open":130.85,"volume":78973300},{"timestamp":1620653400,"date":"2021-05-10","index":10187,"close":126.85,"high":129.54,"low":126.81,"open":129.41,"volume":88071200},{"timestamp":1620739800,"date":"2021-05-11","index":10188,"close":125.91,"high":126.27,"low":122.77,"open":123.5,"volume":126142800},{"timestamp":1620826200,"date":"2021-05-12","index":10189,"close":122.77,"high":124.64,"low":122.25,"open":123.4,"volume":112172300},{"timestamp":1620912600,"date":"2021-05-13","index":10190,"close":124.97,"high":126.15,"low":124.26,"open":124.58,"volume":105861300}]},{"date":"2021-01-27","estimated":1.41,"reported":1.68,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":10106,"close":128.8,"high":129.69,"low":126.86,"open":128.5,"volume":91951100},{"timestamp":1610548200,"date":"2021-01-13","index":10107,"close":130.89,"high":131.45,"low":128.49,"open":128.76,"volume":88636800},{"timestamp":1610634600,"date":"2021-01-14","index":10108,"close":128.91,"high":131,"low":128.76,"open":130.8,"volume":90221800},{"timestamp":1610721000,"date":"2021-01-15","index":10109,"close":127.14,"high":130.22,"low":127,"open":128.78,"volume":111598500},{"timestamp":1611066600,"date":"2021-01-19","index":10110,"close":127.83,"high":128.71,"low":126.94,"open":127.78,"volume":90757300},{"timestamp":1611153000,"date":"2021-01-20","index":10111,"close":132.03,"high":132.49,"low":128.55,"open":128.66,"volume":104319500},{"timestamp":1611239400,"date":"2021-01-21","index":10112,"close":136.87,"high":139.67,"low":133.59,"open":133.8,"volume":120150900},{"timestamp":1611325800,"date":"2021-01-22","index":10113,"close":139.07,"high":139.85,"low":135.02,"open":136.28,"volume":114459400},{"timestamp":1611585000,"date":"2021-01-25","index":10114,"close":142.92,"high":145.09,"low":136.54,"open":143.07,"volume":157611700},{"timestamp":1611671400,"date":"2021-01-26","index":10115,"close":143.16,"high":144.3,"low":141.37,"open":143.6,"volume":98390600},{"timestamp":1611757800,"date":"2021-01-27","index":10116,"close":142.06,"high":144.3,"low":140.41,"open":143.43,"volume":140843800}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":10117,"close":137.09,"high":141.99,"low":136.7,"open":139.52,"volume":142621100},{"timestamp":1611930600,"date":"2021-01-29","index":10118,"close":131.96,"high":136.74,"low":130.21,"open":135.83,"volume":177523800},{"timestamp":1612189800,"date":"2021-02-01","index":10119,"close":134.14,"high":135.38,"low":130.93,"open":133.75,"volume":106239800},{"timestamp":1612276200,"date":"2021-02-02","index":10120,"close":134.99,"high":136.31,"low":134.61,"open":135.73,"volume":83305400},{"timestamp":1612362600,"date":"2021-02-03","index":10121,"close":133.94,"high":135.77,"low":133.61,"open":135.76,"volume":89880900},{"timestamp":1612449000,"date":"2021-02-04","index":10122,"close":137.39,"high":137.4,"low":134.59,"open":136.3,"volume":84183100},{"timestamp":1612535400,"date":"2021-02-05","index":10123,"close":136.76,"high":137.42,"low":135.86,"open":137.35,"volume":75693800},{"timestamp":1612794600,"date":"2021-02-08","index":10124,"close":136.91,"high":136.96,"low":134.92,"open":136.03,"volume":71297200},{"timestamp":1612881000,"date":"2021-02-09","index":10125,"close":136.01,"high":137.88,"low":135.85,"open":136.62,"volume":76774200},{"timestamp":1612967400,"date":"2021-02-10","index":10126,"close":135.39,"high":136.99,"low":134.4,"open":136.48,"volume":73046600},{"timestamp":1613053800,"date":"2021-02-11","index":10127,"close":135.13,"high":136.39,"low":133.77,"open":135.9,"volume":64280000}]},{"date":"2020-10-29","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":10046,"close":120.71,"high":121.2,"low":118.15,"open":118.72,"volume":112559200},{"timestamp":1602855000,"date":"2020-10-16","index":10047,"close":119.02,"high":121.55,"low":118.81,"open":121.28,"volume":115393800},{"timestamp":1603114200,"date":"2020-10-19","index":10048,"close":115.98,"high":120.42,"low":115.66,"open":119.96,"volume":120639300},{"timestamp":1603200600,"date":"2020-10-20","index":10049,"close":117.51,"high":118.98,"low":115.63,"open":116.2,"volume":124423700},{"timestamp":1603287000,"date":"2020-10-21","index":10050,"close":116.87,"high":118.71,"low":116.45,"open":116.67,"volume":89946000},{"timestamp":1603373400,"date":"2020-10-22","index":10051,"close":115.75,"high":118.04,"low":114.59,"open":117.45,"volume":101988000},{"timestamp":1603459800,"date":"2020-10-23","index":10052,"close":115.04,"high":116.55,"low":114.28,"open":116.39,"volume":82572600},{"timestamp":1603719000,"date":"2020-10-26","index":10053,"close":115.05,"high":116.55,"low":112.88,"open":114.01,"volume":111850700},{"timestamp":1603805400,"date":"2020-10-27","index":10054,"close":116.6,"high":117.28,"low":114.54,"open":115.49,"volume":92276800},{"timestamp":1603891800,"date":"2020-10-28","index":10055,"close":111.2,"high":115.43,"low":111.1,"open":115.05,"volume":143937800},{"timestamp":1603978200,"date":"2020-10-29","index":10056,"close":115.32,"high":116.93,"low":112.2,"open":112.37,"volume":146129200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":10057,"close":108.86,"high":111.99,"low":107.72,"open":111.06,"volume":190272600},{"timestamp":1604327400,"date":"2020-11-02","index":10058,"close":108.77,"high":110.68,"low":107.32,"open":109.11,"volume":122866900},{"timestamp":1604413800,"date":"2020-11-03","index":10059,"close":110.44,"high":111.49,"low":108.73,"open":109.66,"volume":107624400},{"timestamp":1604500200,"date":"2020-11-04","index":10060,"close":114.95,"high":115.59,"low":112.35,"open":114.14,"volume":138235500},{"timestamp":1604586600,"date":"2020-11-05","index":10061,"close":119.03,"high":119.62,"low":116.87,"open":117.95,"volume":126387100},{"timestamp":1604673000,"date":"2020-11-06","index":10062,"close":118.69,"high":119.2,"low":116.13,"open":118.32,"volume":114457900},{"timestamp":1604932200,"date":"2020-11-09","index":10063,"close":116.32,"high":121.99,"low":116.05,"open":120.5,"volume":154515300},{"timestamp":1605018600,"date":"2020-11-10","index":10064,"close":115.97,"high":117.59,"low":114.13,"open":115.55,"volume":138023400},{"timestamp":1605105000,"date":"2020-11-11","index":10065,"close":119.49,"high":119.63,"low":116.44,"open":117.19,"volume":112295000},{"timestamp":1605191400,"date":"2020-11-12","index":10066,"close":119.21,"high":120.53,"low":118.57,"open":119.62,"volume":103162300},{"timestamp":1605277800,"date":"2020-11-13","index":10067,"close":119.26,"high":119.67,"low":117.87,"open":119.44,"volume":81581900}]},{"date":"2020-07-30","estimated":0.51,"reported":0.65,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":9982,"close":96.52,"high":97.4,"low":95.9,"open":96.56,"volume":110577600},{"timestamp":1594992600,"date":"2020-07-17","index":9983,"close":96.33,"high":97.15,"low":95.84,"open":96.99,"volume":92186800},{"timestamp":1595251800,"date":"2020-07-20","index":9984,"close":98.36,"high":98.5,"low":96.06,"open":96.42,"volume":90318000},{"timestamp":1595338200,"date":"2020-07-21","index":9985,"close":97,"high":99.25,"low":96.74,"open":99.17,"volume":103433200},{"timestamp":1595424600,"date":"2020-07-22","index":9986,"close":97.27,"high":97.97,"low":96.6,"open":96.69,"volume":89001600},{"timestamp":1595511000,"date":"2020-07-23","index":9987,"close":92.85,"high":97.08,"low":92.01,"open":97,"volume":197004400},{"timestamp":1595597400,"date":"2020-07-24","index":9988,"close":92.61,"high":92.97,"low":89.14,"open":90.99,"volume":185438800},{"timestamp":1595856600,"date":"2020-07-27","index":9989,"close":94.81,"high":94.9,"low":93.48,"open":93.71,"volume":121214000},{"timestamp":1595943000,"date":"2020-07-28","index":9990,"close":93.25,"high":94.55,"low":93.25,"open":94.37,"volume":103625600},{"timestamp":1596029400,"date":"2020-07-29","index":9991,"close":95.04,"high":95.23,"low":93.71,"open":93.75,"volume":90329200},{"timestamp":1596115800,"date":"2020-07-30","index":9992,"close":96.19,"high":96.3,"low":93.77,"open":94.19,"volume":158130000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":9993,"close":106.26,"high":106.42,"low":100.82,"open":102.89,"volume":374336800},{"timestamp":1596461400,"date":"2020-08-03","index":9994,"close":108.94,"high":111.64,"low":107.89,"open":108.2,"volume":308151200},{"timestamp":1596547800,"date":"2020-08-04","index":9995,"close":109.67,"high":110.79,"low":108.39,"open":109.13,"volume":173071600},{"timestamp":1596634200,"date":"2020-08-05","index":9996,"close":110.06,"high":110.39,"low":108.9,"open":109.38,"volume":121776800},{"timestamp":1596720600,"date":"2020-08-06","index":9997,"close":113.9,"high":114.41,"low":109.8,"open":110.4,"volume":202428800},{"timestamp":1596807000,"date":"2020-08-07","index":9998,"close":111.11,"high":113.68,"low":110.29,"open":113.21,"volume":198045600},{"timestamp":1597066200,"date":"2020-08-10","index":9999,"close":112.73,"high":113.78,"low":110,"open":112.6,"volume":212403600},{"timestamp":1597152600,"date":"2020-08-11","index":10000,"close":109.38,"high":112.48,"low":109.11,"open":111.97,"volume":187902400},{"timestamp":1597239000,"date":"2020-08-12","index":10001,"close":113.01,"high":113.28,"low":110.3,"open":110.5,"volume":165598000},{"timestamp":1597325400,"date":"2020-08-13","index":10002,"close":115.01,"high":116.04,"low":113.93,"open":114.43,"volume":210082000},{"timestamp":1597411800,"date":"2020-08-14","index":10003,"close":114.91,"high":115,"low":113.04,"open":114.83,"volume":165565200}]},{"date":"2020-04-30","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":9919,"close":71.67,"high":72.05,"low":70.59,"open":71.85,"volume":157125200},{"timestamp":1587130200,"date":"2020-04-17","index":9920,"close":70.7,"high":71.74,"low":69.21,"open":71.17,"volume":215250000},{"timestamp":1587389400,"date":"2020-04-20","index":9921,"close":69.23,"high":70.42,"low":69.21,"open":69.49,"volume":130015200},{"timestamp":1587475800,"date":"2020-04-21","index":9922,"close":67.09,"high":69.31,"low":66.36,"open":69.07,"volume":180991600},{"timestamp":1587562200,"date":"2020-04-22","index":9923,"close":69.03,"high":69.47,"low":68.05,"open":68.4,"volume":116862400},{"timestamp":1587648600,"date":"2020-04-23","index":9924,"close":68.76,"high":70.44,"low":68.72,"open":68.97,"volume":124814400},{"timestamp":1587735000,"date":"2020-04-24","index":9925,"close":70.74,"high":70.75,"low":69.25,"open":69.3,"volume":126161200},{"timestamp":1587994200,"date":"2020-04-27","index":9926,"close":70.79,"high":71.14,"low":69.99,"open":70.45,"volume":117087600},{"timestamp":1588080600,"date":"2020-04-28","index":9927,"close":69.64,"high":71.46,"low":69.55,"open":71.27,"volume":112004800},{"timestamp":1588167000,"date":"2020-04-29","index":9928,"close":71.93,"high":72.42,"low":70.97,"open":71.18,"volume":137280800},{"timestamp":1588253400,"date":"2020-04-30","index":9929,"close":73.45,"high":73.63,"low":72.09,"open":72.49,"volume":183064000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":9930,"close":72.27,"high":74.75,"low":71.46,"open":71.56,"volume":240616800},{"timestamp":1588599000,"date":"2020-05-04","index":9931,"close":73.29,"high":73.42,"low":71.58,"open":72.29,"volume":133568000},{"timestamp":1588685400,"date":"2020-05-05","index":9932,"close":74.39,"high":75.25,"low":73.61,"open":73.76,"volume":147751200},{"timestamp":1588771800,"date":"2020-05-06","index":9933,"close":75.16,"high":75.81,"low":74.72,"open":75.11,"volume":142333600},{"timestamp":1588858200,"date":"2020-05-07","index":9934,"close":75.93,"high":76.29,"low":75.49,"open":75.81,"volume":115215200},{"timestamp":1588944600,"date":"2020-05-08","index":9935,"close":77.53,"high":77.59,"low":76.07,"open":76.41,"volume":133838400},{"timestamp":1589203800,"date":"2020-05-11","index":9936,"close":78.75,"high":79.26,"low":76.81,"open":77.03,"volume":145946400},{"timestamp":1589290200,"date":"2020-05-12","index":9937,"close":77.85,"high":79.92,"low":77.73,"open":79.46,"volume":162301200},{"timestamp":1589376600,"date":"2020-05-13","index":9938,"close":76.91,"high":78.99,"low":75.8,"open":78.04,"volume":200622400},{"timestamp":1589463000,"date":"2020-05-14","index":9939,"close":77.39,"high":77.45,"low":75.38,"open":76.13,"volume":158929200},{"timestamp":1589549400,"date":"2020-05-15","index":9940,"close":76.93,"high":76.97,"low":75.05,"open":75.09,"volume":166348400}]},{"date":"2020-01-28","estimated":1.14,"reported":1.25,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":9854,"close":79.24,"high":79.27,"low":77.79,"open":77.91,"volume":121532000},{"timestamp":1579012200,"date":"2020-01-14","index":9855,"close":78.17,"high":79.39,"low":78.04,"open":79.18,"volume":161954400},{"timestamp":1579098600,"date":"2020-01-15","index":9856,"close":77.83,"high":78.88,"low":77.39,"open":77.96,"volume":121923600},{"timestamp":1579185000,"date":"2020-01-16","index":9857,"close":78.81,"high":78.93,"low":78.02,"open":78.4,"volume":108829200},{"timestamp":1579271400,"date":"2020-01-17","index":9858,"close":79.68,"high":79.68,"low":78.75,"open":79.07,"volume":137816400},{"timestamp":1579617000,"date":"2020-01-21","index":9859,"close":79.14,"high":79.75,"low":79,"open":79.3,"volume":110843200},{"timestamp":1579703400,"date":"2020-01-22","index":9860,"close":79.43,"high":80,"low":79.33,"open":79.64,"volume":101832400},{"timestamp":1579789800,"date":"2020-01-23","index":9861,"close":79.81,"high":79.89,"low":78.91,"open":79.48,"volume":104472000},{"timestamp":1579876200,"date":"2020-01-24","index":9862,"close":79.58,"high":80.83,"low":79.38,"open":80.06,"volume":146537600},{"timestamp":1580135400,"date":"2020-01-27","index":9863,"close":77.24,"high":77.94,"low":76.22,"open":77.51,"volume":161940000},{"timestamp":1580221800,"date":"2020-01-28","index":9864,"close":79.42,"high":79.6,"low":78.05,"open":78.15,"volume":162234000}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":9865,"close":81.08,"high":81.96,"low":80.35,"open":81.11,"volume":216229200},{"timestamp":1580394600,"date":"2020-01-30","index":9866,"close":80.97,"high":81.02,"low":79.69,"open":80.14,"volume":126743200},{"timestamp":1580481000,"date":"2020-01-31","index":9867,"close":77.38,"high":80.67,"low":77.07,"open":80.23,"volume":199588400},{"timestamp":1580740200,"date":"2020-02-03","index":9868,"close":77.17,"high":78.37,"low":75.56,"open":76.07,"volume":173788400},{"timestamp":1580826600,"date":"2020-02-04","index":9869,"close":79.71,"high":79.91,"low":78.41,"open":78.83,"volume":136616400},{"timestamp":1580913000,"date":"2020-02-05","index":9870,"close":80.36,"high":81.19,"low":79.74,"open":80.88,"volume":118826800},{"timestamp":1580999400,"date":"2020-02-06","index":9871,"close":81.3,"high":81.31,"low":80.07,"open":80.64,"volume":105425600},{"timestamp":1581085800,"date":"2020-02-07","index":9872,"close":80.01,"high":80.85,"low":79.5,"open":80.59,"volume":117684000},{"timestamp":1581345000,"date":"2020-02-10","index":9873,"close":80.39,"high":80.39,"low":78.46,"open":78.54,"volume":109348800},{"timestamp":1581431400,"date":"2020-02-11","index":9874,"close":79.9,"high":80.97,"low":79.68,"open":80.9,"volume":94323200},{"timestamp":1581517800,"date":"2020-02-12","index":9875,"close":81.8,"high":81.81,"low":80.37,"open":80.37,"volume":113730400}]}]
+[{"date":"2025-10-29","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":"2025-01-30","estimated":2.38,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":1.6,"reported":1.64,"pre":[{"timestamp":1729171800,"date":"2024-10-17","index":11053,"close":232.15,"high":233.85,"low":230.52,"open":233.43,"volume":32993800},{"timestamp":1729258200,"date":"2024-10-18","index":11054,"close":235,"high":236.18,"low":234.01,"open":236.18,"volume":46431500},{"timestamp":1729517400,"date":"2024-10-21","index":11055,"close":236.48,"high":236.85,"low":234.45,"open":234.45,"volume":36254500},{"timestamp":1729603800,"date":"2024-10-22","index":11056,"close":235.86,"high":236.22,"low":232.6,"open":233.89,"volume":38846600},{"timestamp":1729690200,"date":"2024-10-23","index":11057,"close":230.76,"high":235.14,"low":227.76,"open":234.08,"volume":52287000},{"timestamp":1729776600,"date":"2024-10-24","index":11058,"close":230.57,"high":230.82,"low":228.41,"open":229.98,"volume":31109500},{"timestamp":1729863000,"date":"2024-10-25","index":11059,"close":231.41,"high":233.22,"low":229.57,"open":229.74,"volume":38802300},{"timestamp":1730122200,"date":"2024-10-28","index":11060,"close":233.4,"high":234.73,"low":232.55,"open":233.32,"volume":36087100},{"timestamp":1730208600,"date":"2024-10-29","index":11061,"close":233.67,"high":234.33,"low":232.32,"open":233.1,"volume":35417200},{"timestamp":1730295000,"date":"2024-10-30","index":11062,"close":230.1,"high":233.47,"low":229.55,"open":232.61,"volume":47070900},{"timestamp":1730381400,"date":"2024-10-31","index":11063,"close":225.91,"high":229.83,"low":225.37,"open":229.34,"volume":64370100}],"post":[{"timestamp":1730467800,"date":"2024-11-01","index":11064,"close":222.91,"high":225.35,"low":220.27,"open":220.97,"volume":65242200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":1.35,"reported":1.4,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":10989,"close":224.18,"high":230.44,"low":222.27,"open":230.28,"volume":66034600},{"timestamp":1721395800,"date":"2024-07-19","index":10990,"close":224.31,"high":226.8,"low":223.28,"open":224.82,"volume":49151500},{"timestamp":1721655000,"date":"2024-07-22","index":10991,"close":223.96,"high":227.78,"low":223.09,"open":227.01,"volume":48201800},{"timestamp":1721741400,"date":"2024-07-23","index":10992,"close":225.01,"high":226.94,"low":222.68,"open":224.37,"volume":39960300},{"timestamp":1721827800,"date":"2024-07-24","index":10993,"close":218.54,"high":224.8,"low":217.13,"open":224,"volume":61777600},{"timestamp":1721914200,"date":"2024-07-25","index":10994,"close":217.49,"high":220.85,"low":214.62,"open":218.93,"volume":51391200},{"timestamp":1722000600,"date":"2024-07-26","index":10995,"close":217.96,"high":219.49,"low":216.01,"open":218.7,"volume":41601300},{"timestamp":1722259800,"date":"2024-07-29","index":10996,"close":218.24,"high":219.3,"low":215.75,"open":216.96,"volume":36311800},{"timestamp":1722346200,"date":"2024-07-30","index":10997,"close":218.8,"high":220.33,"low":216.12,"open":219.19,"volume":41643800},{"timestamp":1722432600,"date":"2024-07-31","index":10998,"close":222.08,"high":223.82,"low":220.63,"open":221.44,"volume":50036300},{"timestamp":1722519000,"date":"2024-08-01","index":10999,"close":218.36,"high":224.48,"low":217.02,"open":224.37,"volume":62501000}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11000,"close":219.86,"high":225.6,"low":217.71,"open":219.15,"volume":105568600},{"timestamp":1722864600,"date":"2024-08-05","index":11001,"close":209.27,"high":213.5,"low":196,"open":199.09,"volume":119548600},{"timestamp":1722951000,"date":"2024-08-06","index":11002,"close":207.23,"high":209.99,"low":201.07,"open":205.3,"volume":69660500},{"timestamp":1723037400,"date":"2024-08-07","index":11003,"close":209.82,"high":213.64,"low":206.39,"open":206.9,"volume":63516400},{"timestamp":1723123800,"date":"2024-08-08","index":11004,"close":213.31,"high":214.2,"low":208.83,"open":213.11,"volume":47161100},{"timestamp":1723210200,"date":"2024-08-09","index":11005,"close":216.24,"high":216.78,"low":211.97,"open":212.1,"volume":42201600},{"timestamp":1723469400,"date":"2024-08-12","index":11006,"close":217.53,"high":219.51,"low":215.6,"open":216.07,"volume":38028100},{"timestamp":1723555800,"date":"2024-08-13","index":11007,"close":221.27,"high":221.89,"low":219.01,"open":219.01,"volume":44155300},{"timestamp":1723642200,"date":"2024-08-14","index":11008,"close":221.72,"high":223.03,"low":219.7,"open":220.57,"volume":41960600},{"timestamp":1723728600,"date":"2024-08-15","index":11009,"close":224.72,"high":225.35,"low":222.76,"open":224.6,"volume":46414000},{"timestamp":1723815000,"date":"2024-08-16","index":11010,"close":226.05,"high":226.83,"low":223.65,"open":223.92,"volume":44340200}]},{"date":"2024-05-02","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":10927,"close":167.04,"high":168.64,"low":166.55,"open":168.03,"volume":43122900},{"timestamp":1713533400,"date":"2024-04-19","index":10928,"close":165,"high":166.4,"low":164.08,"open":166.21,"volume":67772100},{"timestamp":1713792600,"date":"2024-04-22","index":10929,"close":165.84,"high":167.26,"low":164.77,"open":165.52,"volume":48116400},{"timestamp":1713879000,"date":"2024-04-23","index":10930,"close":166.9,"high":167.05,"low":164.92,"open":165.35,"volume":49537800},{"timestamp":1713965400,"date":"2024-04-24","index":10931,"close":169.02,"high":169.3,"low":166.21,"open":166.54,"volume":48251800},{"timestamp":1714051800,"date":"2024-04-25","index":10932,"close":169.89,"high":170.61,"low":168.15,"open":169.53,"volume":50558300},{"timestamp":1714138200,"date":"2024-04-26","index":10933,"close":169.3,"high":171.34,"low":169.18,"open":169.88,"volume":44838400},{"timestamp":1714397400,"date":"2024-04-29","index":10934,"close":173.5,"high":176.03,"low":173.1,"open":173.37,"volume":68169400},{"timestamp":1714483800,"date":"2024-04-30","index":10935,"close":170.33,"high":174.99,"low":170,"open":173.33,"volume":65934800},{"timestamp":1714570200,"date":"2024-05-01","index":10936,"close":169.3,"high":172.71,"low":169.11,"open":169.58,"volume":50383100},{"timestamp":1714656600,"date":"2024-05-02","index":10937,"close":173.03,"high":173.42,"low":170.89,"open":172.51,"volume":94214900}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":10938,"close":183.38,"high":187,"low":182.66,"open":186.65,"volume":163224100},{"timestamp":1715002200,"date":"2024-05-06","index":10939,"close":181.71,"high":184.2,"low":180.42,"open":182.35,"volume":78569700},{"timestamp":1715088600,"date":"2024-05-07","index":10940,"close":182.4,"high":184.9,"low":181.32,"open":183.45,"volume":77305800},{"timestamp":1715175000,"date":"2024-05-08","index":10941,"close":182.74,"high":183.07,"low":181.45,"open":182.85,"volume":45057100},{"timestamp":1715261400,"date":"2024-05-09","index":10942,"close":184.57,"high":184.66,"low":182.11,"open":182.56,"volume":48983000},{"timestamp":1715347800,"date":"2024-05-10","index":10943,"close":183.05,"high":185.09,"low":182.13,"open":184.9,"volume":50759500},{"timestamp":1715607000,"date":"2024-05-13","index":10944,"close":186.28,"high":187.1,"low":184.62,"open":185.44,"volume":72044800},{"timestamp":1715693400,"date":"2024-05-14","index":10945,"close":187.43,"high":188.3,"low":186.29,"open":187.51,"volume":52393600},{"timestamp":1715779800,"date":"2024-05-15","index":10946,"close":189.72,"high":190.65,"low":187.37,"open":187.91,"volume":70400000},{"timestamp":1715866200,"date":"2024-05-16","index":10947,"close":189.84,"high":191.1,"low":189.66,"open":190.47,"volume":52845200},{"timestamp":1715952600,"date":"2024-05-17","index":10948,"close":189.87,"high":190.81,"low":189.18,"open":189.51,"volume":41282900}]},{"date":"2024-02-01","estimated":2.1,"reported":2.18,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":10864,"close":188.63,"high":189.14,"low":185.83,"open":186.09,"volume":78005800},{"timestamp":1705674600,"date":"2024-01-19","index":10865,"close":191.56,"high":191.95,"low":188.82,"open":189.33,"volume":68741000},{"timestamp":1705933800,"date":"2024-01-22","index":10866,"close":193.89,"high":195.33,"low":192.26,"open":192.3,"volume":60133900},{"timestamp":1706020200,"date":"2024-01-23","index":10867,"close":195.18,"high":195.75,"low":193.83,"open":195.02,"volume":42355600},{"timestamp":1706106600,"date":"2024-01-24","index":10868,"close":194.5,"high":196.38,"low":194.34,"open":195.42,"volume":53631300},{"timestamp":1706193000,"date":"2024-01-25","index":10869,"close":194.17,"high":196.27,"low":193.11,"open":195.22,"volume":54822100},{"timestamp":1706279400,"date":"2024-01-26","index":10870,"close":192.42,"high":194.76,"low":191.94,"open":194.27,"volume":44594000},{"timestamp":1706538600,"date":"2024-01-29","index":10871,"close":191.73,"high":192.2,"low":189.58,"open":192.01,"volume":47145600},{"timestamp":1706625000,"date":"2024-01-30","index":10872,"close":188.04,"high":191.8,"low":187.47,"open":190.94,"volume":55859400},{"timestamp":1706711400,"date":"2024-01-31","index":10873,"close":184.4,"high":187.1,"low":184.35,"open":187.04,"volume":55467800},{"timestamp":1706797800,"date":"2024-02-01","index":10874,"close":186.86,"high":186.95,"low":183.82,"open":183.99,"volume":64885400}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":10875,"close":185.85,"high":187.33,"low":179.25,"open":179.86,"volume":102518000},{"timestamp":1707143400,"date":"2024-02-05","index":10876,"close":187.68,"high":189.25,"low":185.84,"open":188.15,"volume":69668800},{"timestamp":1707229800,"date":"2024-02-06","index":10877,"close":189.3,"high":189.31,"low":186.77,"open":186.86,"volume":43490800},{"timestamp":1707316200,"date":"2024-02-07","index":10878,"close":189.41,"high":191.05,"low":188.61,"open":190.64,"volume":53439000},{"timestamp":1707402600,"date":"2024-02-08","index":10879,"close":188.32,"high":189.54,"low":187.35,"open":189.39,"volume":40962000},{"timestamp":1707489000,"date":"2024-02-09","index":10880,"close":188.85,"high":189.99,"low":188,"open":188.65,"volume":45155200},{"timestamp":1707748200,"date":"2024-02-12","index":10881,"close":187.15,"high":188.67,"low":186.79,"open":188.42,"volume":41781900},{"timestamp":1707834600,"date":"2024-02-13","index":10882,"close":185.04,"high":186.21,"low":183.51,"open":185.77,"volume":56529500},{"timestamp":1707921000,"date":"2024-02-14","index":10883,"close":184.15,"high":185.53,"low":182.44,"open":185.32,"volume":54630500},{"timestamp":1708007400,"date":"2024-02-15","index":10884,"close":183.86,"high":184.49,"low":181.35,"open":183.55,"volume":65434500},{"timestamp":1708093800,"date":"2024-02-16","index":10885,"close":182.31,"high":184.85,"low":181.67,"open":183.42,"volume":49701400}]},{"date":"2023-11-02","estimated":1.39,"reported":1.46,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":10803,"close":175.46,"high":177.84,"low":175.19,"open":176.04,"volume":59302900},{"timestamp":1697808600,"date":"2023-10-20","index":10804,"close":172.88,"high":175.42,"low":172.64,"open":175.31,"volume":64189300},{"timestamp":1698067800,"date":"2023-10-23","index":10805,"close":173,"high":174.01,"low":169.93,"open":170.91,"volume":55980100},{"timestamp":1698154200,"date":"2023-10-24","index":10806,"close":173.44,"high":173.67,"low":171.45,"open":173.05,"volume":43816600},{"timestamp":1698240600,"date":"2023-10-25","index":10807,"close":171.1,"high":173.06,"low":170.65,"open":171.88,"volume":57157000},{"timestamp":1698327000,"date":"2023-10-26","index":10808,"close":166.89,"high":171.38,"low":165.67,"open":170.37,"volume":70625300},{"timestamp":1698413400,"date":"2023-10-27","index":10809,"close":168.22,"high":168.96,"low":166.83,"open":166.91,"volume":58499100},{"timestamp":1698672600,"date":"2023-10-30","index":10810,"close":170.29,"high":171.17,"low":168.87,"open":169.02,"volume":51131000},{"timestamp":1698759000,"date":"2023-10-31","index":10811,"close":170.77,"high":170.9,"low":167.9,"open":169.35,"volume":44846000},{"timestamp":1698845400,"date":"2023-11-01","index":10812,"close":173.97,"high":174.23,"low":170.12,"open":171,"volume":56934900},{"timestamp":1698931800,"date":"2023-11-02","index":10813,"close":177.57,"high":177.78,"low":175.46,"open":175.52,"volume":77334800}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":10814,"close":176.65,"high":176.82,"low":173.35,"open":174.24,"volume":79763700},{"timestamp":1699281000,"date":"2023-11-06","index":10815,"close":179.23,"high":179.43,"low":176.21,"open":176.38,"volume":63841300},{"timestamp":1699367400,"date":"2023-11-07","index":10816,"close":181.82,"high":182.44,"low":178.97,"open":179.18,"volume":70530000},{"timestamp":1699453800,"date":"2023-11-08","index":10817,"close":182.89,"high":183.45,"low":181.59,"open":182.35,"volume":49340300},{"timestamp":1699540200,"date":"2023-11-09","index":10818,"close":182.41,"high":184.12,"low":181.81,"open":182.96,"volume":53763500},{"timestamp":1699626600,"date":"2023-11-10","index":10819,"close":186.4,"high":186.57,"low":183.53,"open":183.97,"volume":66133400},{"timestamp":1699885800,"date":"2023-11-13","index":10820,"close":184.8,"high":186.03,"low":184.21,"open":185.82,"volume":43627500},{"timestamp":1699972200,"date":"2023-11-14","index":10821,"close":187.44,"high":188.11,"low":186.3,"open":187.7,"volume":60108400},{"timestamp":1700058600,"date":"2023-11-15","index":10822,"close":188.01,"high":189.5,"low":187.78,"open":187.85,"volume":53790500},{"timestamp":1700145000,"date":"2023-11-16","index":10823,"close":189.71,"high":190.96,"low":188.65,"open":189.57,"volume":54412900},{"timestamp":1700231400,"date":"2023-11-17","index":10824,"close":189.69,"high":190.38,"low":188.57,"open":190.25,"volume":50922700}]},{"date":"2023-08-03","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":10739,"close":193.13,"high":196.47,"low":192.5,"open":195.09,"volume":59581200},{"timestamp":1689946200,"date":"2023-07-21","index":10740,"close":191.94,"high":194.97,"low":191.23,"open":194.1,"volume":71917800},{"timestamp":1690205400,"date":"2023-07-24","index":10741,"close":192.75,"high":194.91,"low":192.25,"open":193.41,"volume":45377800},{"timestamp":1690291800,"date":"2023-07-25","index":10742,"close":193.62,"high":194.44,"low":192.92,"open":193.33,"volume":37283200},{"timestamp":1690378200,"date":"2023-07-26","index":10743,"close":194.5,"high":195.64,"low":193.32,"open":193.67,"volume":47471900},{"timestamp":1690464600,"date":"2023-07-27","index":10744,"close":193.22,"high":197.2,"low":192.55,"open":196.02,"volume":47460200},{"timestamp":1690551000,"date":"2023-07-28","index":10745,"close":195.83,"high":196.63,"low":194.14,"open":194.67,"volume":48291400},{"timestamp":1690810200,"date":"2023-07-31","index":10746,"close":196.45,"high":196.49,"low":195.26,"open":196.06,"volume":38824100},{"timestamp":1690896600,"date":"2023-08-01","index":10747,"close":195.61,"high":196.73,"low":195.28,"open":196.24,"volume":35175100},{"timestamp":1690983000,"date":"2023-08-02","index":10748,"close":192.58,"high":195.18,"low":191.85,"open":195.04,"volume":50389300},{"timestamp":1691069400,"date":"2023-08-03","index":10749,"close":191.17,"high":192.37,"low":190.69,"open":191.57,"volume":61235200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":10750,"close":181.99,"high":187.38,"low":181.92,"open":185.52,"volume":115799700},{"timestamp":1691415000,"date":"2023-08-07","index":10751,"close":178.85,"high":183.13,"low":177.35,"open":182.13,"volume":97576100},{"timestamp":1691501400,"date":"2023-08-08","index":10752,"close":179.8,"high":180.27,"low":177.58,"open":179.69,"volume":67823000},{"timestamp":1691587800,"date":"2023-08-09","index":10753,"close":178.19,"high":180.93,"low":177.01,"open":180.87,"volume":60378500},{"timestamp":1691674200,"date":"2023-08-10","index":10754,"close":177.97,"high":180.75,"low":177.6,"open":179.48,"volume":54686900},{"timestamp":1691760600,"date":"2023-08-11","index":10755,"close":177.79,"high":178.62,"low":176.55,"open":177.32,"volume":51988100},{"timestamp":1692019800,"date":"2023-08-14","index":10756,"close":179.46,"high":179.69,"low":177.31,"open":177.97,"volume":43675600},{"timestamp":1692106200,"date":"2023-08-15","index":10757,"close":177.45,"high":179.48,"low":177.05,"open":178.88,"volume":43622600},{"timestamp":1692192600,"date":"2023-08-16","index":10758,"close":176.57,"high":178.54,"low":176.5,"open":177.13,"volume":46964900},{"timestamp":1692279000,"date":"2023-08-17","index":10759,"close":174,"high":177.51,"low":173.48,"open":177.14,"volume":66062900},{"timestamp":1692365400,"date":"2023-08-18","index":10760,"close":174.49,"high":175.1,"low":171.96,"open":172.3,"volume":61114200}]},{"date":"2023-05-04","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":10677,"close":166.65,"high":167.87,"low":165.56,"open":166.09,"volume":52456400},{"timestamp":1682083800,"date":"2023-04-21","index":10678,"close":165.02,"high":166.45,"low":164.49,"open":165.05,"volume":58337300},{"timestamp":1682343000,"date":"2023-04-24","index":10679,"close":165.33,"high":165.6,"low":163.89,"open":165,"volume":41949600},{"timestamp":1682429400,"date":"2023-04-25","index":10680,"close":163.77,"high":166.31,"low":163.73,"open":165.19,"volume":48714100},{"timestamp":1682515800,"date":"2023-04-26","index":10681,"close":163.76,"high":165.28,"low":162.8,"open":163.06,"volume":45498800},{"timestamp":1682602200,"date":"2023-04-27","index":10682,"close":168.41,"high":168.56,"low":165.19,"open":165.19,"volume":64902300},{"timestamp":1682688600,"date":"2023-04-28","index":10683,"close":169.68,"high":169.85,"low":167.88,"open":168.49,"volume":55209200},{"timestamp":1682947800,"date":"2023-05-01","index":10684,"close":169.59,"high":170.45,"low":168.64,"open":169.28,"volume":52472900},{"timestamp":1683034200,"date":"2023-05-02","index":10685,"close":168.54,"high":170.35,"low":167.54,"open":170.09,"volume":48425700},{"timestamp":1683120600,"date":"2023-05-03","index":10686,"close":167.45,"high":170.92,"low":167.16,"open":169.5,"volume":65136000},{"timestamp":1683207000,"date":"2023-05-04","index":10687,"close":165.79,"high":167.04,"low":164.31,"open":164.89,"volume":81235400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":10688,"close":173.57,"high":174.3,"low":170.76,"open":170.98,"volume":113316400},{"timestamp":1683552600,"date":"2023-05-08","index":10689,"close":173.5,"high":173.85,"low":172.11,"open":172.48,"volume":55962800},{"timestamp":1683639000,"date":"2023-05-09","index":10690,"close":171.77,"high":173.54,"low":171.6,"open":173.05,"volume":45326900},{"timestamp":1683725400,"date":"2023-05-10","index":10691,"close":173.56,"high":174.03,"low":171.9,"open":173.02,"volume":53724500},{"timestamp":1683811800,"date":"2023-05-11","index":10692,"close":173.75,"high":174.59,"low":172.17,"open":173.85,"volume":49514700},{"timestamp":1683898200,"date":"2023-05-12","index":10693,"close":172.57,"high":174.06,"low":171,"open":173.62,"volume":45497800},{"timestamp":1684157400,"date":"2023-05-15","index":10694,"close":172.07,"high":173.21,"low":171.47,"open":173.16,"volume":37266700},{"timestamp":1684243800,"date":"2023-05-16","index":10695,"close":172.07,"high":173.14,"low":171.8,"open":171.99,"volume":42110300},{"timestamp":1684330200,"date":"2023-05-17","index":10696,"close":172.69,"high":172.93,"low":170.42,"open":171.71,"volume":57951600},{"timestamp":1684416600,"date":"2023-05-18","index":10697,"close":175.05,"high":175.24,"low":172.58,"open":173,"volume":65496700},{"timestamp":1684503000,"date":"2023-05-19","index":10698,"close":175.16,"high":176.39,"low":174.94,"open":176.39,"volume":55772400}]},{"date":"2023-02-02","estimated":1.94,"reported":1.88,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":10614,"close":135.27,"high":136.25,"low":133.77,"open":134.08,"volume":58280400},{"timestamp":1674225000,"date":"2023-01-20","index":10615,"close":137.87,"high":138.02,"low":134.22,"open":135.28,"volume":80223600},{"timestamp":1674484200,"date":"2023-01-23","index":10616,"close":141.11,"high":143.32,"low":137.9,"open":138.12,"volume":81760300},{"timestamp":1674570600,"date":"2023-01-24","index":10617,"close":142.53,"high":143.16,"low":140.3,"open":140.31,"volume":66435100},{"timestamp":1674657000,"date":"2023-01-25","index":10618,"close":141.86,"high":142.43,"low":138.81,"open":140.89,"volume":65799300},{"timestamp":1674743400,"date":"2023-01-26","index":10619,"close":143.96,"high":144.25,"low":141.9,"open":143.17,"volume":54105100},{"timestamp":1674829800,"date":"2023-01-27","index":10620,"close":145.93,"high":147.23,"low":143.08,"open":143.16,"volume":70555800},{"timestamp":1675089000,"date":"2023-01-30","index":10621,"close":143,"high":145.55,"low":142.85,"open":144.96,"volume":64015300},{"timestamp":1675175400,"date":"2023-01-31","index":10622,"close":144.29,"high":144.34,"low":142.28,"open":142.7,"volume":65874500},{"timestamp":1675261800,"date":"2023-02-01","index":10623,"close":145.43,"high":146.61,"low":141.32,"open":143.97,"volume":77663600},{"timestamp":1675348200,"date":"2023-02-02","index":10624,"close":150.82,"high":151.18,"low":148.17,"open":148.9,"volume":118339000}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":10625,"close":154.5,"high":157.38,"low":147.83,"open":148.03,"volume":154357300},{"timestamp":1675693800,"date":"2023-02-06","index":10626,"close":151.73,"high":153.1,"low":150.78,"open":152.57,"volume":69858300},{"timestamp":1675780200,"date":"2023-02-07","index":10627,"close":154.65,"high":155.23,"low":150.64,"open":150.64,"volume":83322600},{"timestamp":1675866600,"date":"2023-02-08","index":10628,"close":151.92,"high":154.58,"low":151.17,"open":153.88,"volume":64120100},{"timestamp":1675953000,"date":"2023-02-09","index":10629,"close":150.87,"high":154.33,"low":150.42,"open":153.78,"volume":56007100},{"timestamp":1676039400,"date":"2023-02-10","index":10630,"close":151.01,"high":151.34,"low":149.22,"open":149.46,"volume":57450700},{"timestamp":1676298600,"date":"2023-02-13","index":10631,"close":153.85,"high":154.26,"low":150.92,"open":150.95,"volume":62199000},{"timestamp":1676385000,"date":"2023-02-14","index":10632,"close":153.2,"high":153.77,"low":150.86,"open":152.12,"volume":61707600},{"timestamp":1676471400,"date":"2023-02-15","index":10633,"close":155.33,"high":155.5,"low":152.88,"open":153.11,"volume":65573800},{"timestamp":1676557800,"date":"2023-02-16","index":10634,"close":153.71,"high":156.33,"low":153.35,"open":153.51,"volume":68167900},{"timestamp":1676644200,"date":"2023-02-17","index":10635,"close":152.55,"high":153,"low":150.85,"open":152.35,"volume":59144100}]},{"date":"2022-10-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10548,"close":142.99,"high":143.59,"low":134.37,"open":134.99,"volume":113224000},{"timestamp":1665754200,"date":"2022-10-14","index":10549,"close":138.38,"high":144.52,"low":138.19,"open":144.31,"volume":88598000},{"timestamp":1666013400,"date":"2022-10-17","index":10550,"close":142.41,"high":142.9,"low":140.27,"open":141.07,"volume":85250900},{"timestamp":1666099800,"date":"2022-10-18","index":10551,"close":143.75,"high":146.7,"low":140.61,"open":145.49,"volume":99136600},{"timestamp":1666186200,"date":"2022-10-19","index":10552,"close":143.86,"high":144.95,"low":141.5,"open":141.69,"volume":61758300},{"timestamp":1666272600,"date":"2022-10-20","index":10553,"close":143.39,"high":145.89,"low":142.65,"open":143.02,"volume":64522000},{"timestamp":1666359000,"date":"2022-10-21","index":10554,"close":147.27,"high":147.85,"low":142.65,"open":142.87,"volume":86548600},{"timestamp":1666618200,"date":"2022-10-24","index":10555,"close":149.45,"high":150.23,"low":146,"open":147.19,"volume":75981900},{"timestamp":1666704600,"date":"2022-10-25","index":10556,"close":152.34,"high":152.49,"low":149.36,"open":150.09,"volume":74732300},{"timestamp":1666791000,"date":"2022-10-26","index":10557,"close":149.35,"high":151.99,"low":148.04,"open":150.96,"volume":88194300},{"timestamp":1666877400,"date":"2022-10-27","index":10558,"close":144.8,"high":149.05,"low":144.13,"open":148.07,"volume":109180200}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10559,"close":155.74,"high":157.5,"low":147.82,"open":148.2,"volume":164762400},{"timestamp":1667223000,"date":"2022-10-31","index":10560,"close":153.34,"high":154.24,"low":151.92,"open":153.16,"volume":97943200},{"timestamp":1667309400,"date":"2022-11-01","index":10561,"close":150.65,"high":155.45,"low":149.13,"open":155.08,"volume":80379300},{"timestamp":1667395800,"date":"2022-11-02","index":10562,"close":145.03,"high":152.17,"low":145,"open":148.95,"volume":93604600},{"timestamp":1667482200,"date":"2022-11-03","index":10563,"close":138.88,"high":142.8,"low":138.75,"open":142.06,"volume":97918500},{"timestamp":1667568600,"date":"2022-11-04","index":10564,"close":138.38,"high":142.67,"low":134.38,"open":142.09,"volume":140814800},{"timestamp":1667831400,"date":"2022-11-07","index":10565,"close":138.92,"high":139.15,"low":135.67,"open":137.11,"volume":83374600},{"timestamp":1667917800,"date":"2022-11-08","index":10566,"close":139.5,"high":141.43,"low":137.49,"open":140.41,"volume":89908500},{"timestamp":1668004200,"date":"2022-11-09","index":10567,"close":134.87,"high":138.55,"low":134.59,"open":138.5,"volume":74917800},{"timestamp":1668090600,"date":"2022-11-10","index":10568,"close":146.87,"high":146.87,"low":139.5,"open":141.24,"volume":118854000},{"timestamp":1668177000,"date":"2022-11-11","index":10569,"close":149.7,"high":150.01,"low":144.37,"open":145.82,"volume":93979700}]},{"date":"2022-07-28","estimated":1.16,"reported":1.2,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10484,"close":148.47,"high":148.95,"low":143.25,"open":144.08,"volume":78140700},{"timestamp":1657891800,"date":"2022-07-15","index":10485,"close":150.17,"high":150.86,"low":148.2,"open":149.78,"volume":76259900},{"timestamp":1658151000,"date":"2022-07-18","index":10486,"close":147.07,"high":151.57,"low":146.7,"open":150.74,"volume":81420900},{"timestamp":1658237400,"date":"2022-07-19","index":10487,"close":151,"high":151.23,"low":146.91,"open":147.92,"volume":82982400},{"timestamp":1658323800,"date":"2022-07-20","index":10488,"close":153.04,"high":153.72,"low":150.37,"open":151.12,"volume":64823400},{"timestamp":1658410200,"date":"2022-07-21","index":10489,"close":155.35,"high":155.57,"low":151.94,"open":154.5,"volume":65086600},{"timestamp":1658496600,"date":"2022-07-22","index":10490,"close":154.09,"high":156.28,"low":153.41,"open":155.39,"volume":66675400},{"timestamp":1658755800,"date":"2022-07-25","index":10491,"close":152.95,"high":155.04,"low":152.28,"open":154.01,"volume":53623900},{"timestamp":1658842200,"date":"2022-07-26","index":10492,"close":151.6,"high":153.09,"low":150.8,"open":152.26,"volume":55138700},{"timestamp":1658928600,"date":"2022-07-27","index":10493,"close":156.79,"high":157.33,"low":152.16,"open":152.58,"volume":78620700},{"timestamp":1659015000,"date":"2022-07-28","index":10494,"close":157.35,"high":157.64,"low":154.41,"open":156.98,"volume":81378700}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10495,"close":162.51,"high":163.63,"low":159.5,"open":161.24,"volume":101786900},{"timestamp":1659360600,"date":"2022-08-01","index":10496,"close":161.51,"high":163.59,"low":160.89,"open":161.01,"volume":67829400},{"timestamp":1659447000,"date":"2022-08-02","index":10497,"close":160.01,"high":162.41,"low":159.63,"open":160.1,"volume":59907000},{"timestamp":1659533400,"date":"2022-08-03","index":10498,"close":166.13,"high":166.59,"low":160.75,"open":160.84,"volume":82507500},{"timestamp":1659619800,"date":"2022-08-04","index":10499,"close":165.81,"high":167.19,"low":164.43,"open":166.01,"volume":55474100},{"timestamp":1659706200,"date":"2022-08-05","index":10500,"close":165.35,"high":165.85,"low":163,"open":163.21,"volume":56697000},{"timestamp":1659965400,"date":"2022-08-08","index":10501,"close":164.87,"high":167.81,"low":164.2,"open":166.37,"volume":60276900},{"timestamp":1660051800,"date":"2022-08-09","index":10502,"close":164.92,"high":165.82,"low":163.25,"open":164.02,"volume":63135500},{"timestamp":1660138200,"date":"2022-08-10","index":10503,"close":169.24,"high":169.34,"low":166.9,"open":167.68,"volume":70170500},{"timestamp":1660224600,"date":"2022-08-11","index":10504,"close":168.49,"high":170.99,"low":168.19,"open":170.06,"volume":57149200},{"timestamp":1660311000,"date":"2022-08-12","index":10505,"close":172.1,"high":172.17,"low":169.4,"open":169.82,"volume":68039400}]},{"date":"2022-04-28","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10422,"close":170.4,"high":171.04,"low":166.77,"open":167.39,"volume":70618900},{"timestamp":1649943000,"date":"2022-04-14","index":10423,"close":165.29,"high":171.27,"low":165.04,"open":170.62,"volume":75329400},{"timestamp":1650288600,"date":"2022-04-18","index":10424,"close":165.07,"high":166.6,"low":163.57,"open":163.92,"volume":69023900},{"timestamp":1650375000,"date":"2022-04-19","index":10425,"close":167.4,"high":167.82,"low":163.91,"open":165.02,"volume":67723800},{"timestamp":1650461400,"date":"2022-04-20","index":10426,"close":167.23,"high":168.88,"low":166.1,"open":168.76,"volume":67929800},{"timestamp":1650547800,"date":"2022-04-21","index":10427,"close":166.42,"high":171.53,"low":165.91,"open":168.91,"volume":87227800},{"timestamp":1650634200,"date":"2022-04-22","index":10428,"close":161.79,"high":167.87,"low":161.5,"open":166.46,"volume":84882400},{"timestamp":1650893400,"date":"2022-04-25","index":10429,"close":162.88,"high":163.17,"low":158.46,"open":161.12,"volume":96046400},{"timestamp":1650979800,"date":"2022-04-26","index":10430,"close":156.8,"high":162.34,"low":156.72,"open":162.25,"volume":95623200},{"timestamp":1651066200,"date":"2022-04-27","index":10431,"close":156.57,"high":159.79,"low":155.38,"open":155.91,"volume":88063200},{"timestamp":1651152600,"date":"2022-04-28","index":10432,"close":163.64,"high":164.52,"low":158.93,"open":159.25,"volume":130216800}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10433,"close":157.65,"high":166.2,"low":157.25,"open":161.84,"volume":131747600},{"timestamp":1651498200,"date":"2022-05-02","index":10434,"close":157.96,"high":158.23,"low":153.27,"open":156.71,"volume":123055300},{"timestamp":1651584600,"date":"2022-05-03","index":10435,"close":159.48,"high":160.71,"low":156.32,"open":158.15,"volume":88966500},{"timestamp":1651671000,"date":"2022-05-04","index":10436,"close":166.02,"high":166.48,"low":159.26,"open":159.67,"volume":108256500},{"timestamp":1651757400,"date":"2022-05-05","index":10437,"close":156.77,"high":164.08,"low":154.95,"open":163.85,"volume":130525300},{"timestamp":1651843800,"date":"2022-05-06","index":10438,"close":157.28,"high":159.44,"low":154.18,"open":156.01,"volume":116124600},{"timestamp":1652103000,"date":"2022-05-09","index":10439,"close":152.06,"high":155.83,"low":151.49,"open":154.93,"volume":131577900},{"timestamp":1652189400,"date":"2022-05-10","index":10440,"close":154.51,"high":156.74,"low":152.93,"open":155.52,"volume":115366700},{"timestamp":1652275800,"date":"2022-05-11","index":10441,"close":146.5,"high":155.45,"low":145.81,"open":153.5,"volume":142689800},{"timestamp":1652362200,"date":"2022-05-12","index":10442,"close":142.56,"high":146.2,"low":138.8,"open":142.77,"volume":182602000},{"timestamp":1652448600,"date":"2022-05-13","index":10443,"close":147.11,"high":148.1,"low":143.11,"open":144.59,"volume":113990900}]},{"date":"2022-01-27","estimated":1.89,"reported":2.1,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":10359,"close":175.53,"high":177.18,"low":174.82,"open":176.12,"volume":74805200},{"timestamp":1642084200,"date":"2022-01-13","index":10360,"close":172.19,"high":176.62,"low":171.79,"open":175.78,"volume":84505800},{"timestamp":1642170600,"date":"2022-01-14","index":10361,"close":173.07,"high":173.78,"low":171.09,"open":171.34,"volume":80440800},{"timestamp":1642516200,"date":"2022-01-18","index":10362,"close":169.8,"high":172.54,"low":169.41,"open":171.51,"volume":90956700},{"timestamp":1642602600,"date":"2022-01-19","index":10363,"close":166.23,"high":171.08,"low":165.94,"open":170,"volume":94815000},{"timestamp":1642689000,"date":"2022-01-20","index":10364,"close":164.51,"high":169.68,"low":164.18,"open":166.98,"volume":91420500},{"timestamp":1642775400,"date":"2022-01-21","index":10365,"close":162.41,"high":166.33,"low":162.3,"open":164.42,"volume":122848900},{"timestamp":1643034600,"date":"2022-01-24","index":10366,"close":161.62,"high":162.3,"low":154.7,"open":160.02,"volume":162294600},{"timestamp":1643121000,"date":"2022-01-25","index":10367,"close":159.78,"high":162.76,"low":157.02,"open":158.98,"volume":115798400},{"timestamp":1643207400,"date":"2022-01-26","index":10368,"close":159.69,"high":164.39,"low":157.82,"open":163.5,"volume":108275300},{"timestamp":1643293800,"date":"2022-01-27","index":10369,"close":159.22,"high":163.84,"low":158.28,"open":162.45,"volume":121954600}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":10370,"close":170.33,"high":170.35,"low":162.8,"open":165.71,"volume":179935700},{"timestamp":1643639400,"date":"2022-01-31","index":10371,"close":174.78,"high":175,"low":169.51,"open":170.16,"volume":115541600},{"timestamp":1643725800,"date":"2022-02-01","index":10372,"close":174.61,"high":174.84,"low":172.31,"open":174.01,"volume":86213900},{"timestamp":1643812200,"date":"2022-02-02","index":10373,"close":175.84,"high":175.88,"low":173.33,"open":174.75,"volume":84914300},{"timestamp":1643898600,"date":"2022-02-03","index":10374,"close":172.9,"high":176.24,"low":172.12,"open":174.48,"volume":89418100},{"timestamp":1643985000,"date":"2022-02-04","index":10375,"close":172.39,"high":174.1,"low":170.68,"open":171.68,"volume":82465400},{"timestamp":1644244200,"date":"2022-02-07","index":10376,"close":171.66,"high":173.95,"low":170.95,"open":172.86,"volume":77251200},{"timestamp":1644330600,"date":"2022-02-08","index":10377,"close":174.83,"high":175.35,"low":171.43,"open":171.73,"volume":74829200},{"timestamp":1644417000,"date":"2022-02-09","index":10378,"close":176.28,"high":176.65,"low":174.9,"open":176.05,"volume":71285000},{"timestamp":1644503400,"date":"2022-02-10","index":10379,"close":172.12,"high":175.48,"low":171.55,"open":174.14,"volume":90865900},{"timestamp":1644589800,"date":"2022-02-11","index":10380,"close":168.64,"high":173.08,"low":168.04,"open":172.33,"volume":98670700}]},{"date":"2021-10-28","estimated":1.24,"reported":1.24,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":10297,"close":143.76,"high":143.88,"low":141.51,"open":142.11,"volume":69907100},{"timestamp":1634304600,"date":"2021-10-15","index":10298,"close":144.84,"high":144.9,"low":143.51,"open":143.77,"volume":67940300},{"timestamp":1634563800,"date":"2021-10-18","index":10299,"close":146.55,"high":146.84,"low":143.16,"open":143.45,"volume":85589200},{"timestamp":1634650200,"date":"2021-10-19","index":10300,"close":148.76,"high":149.17,"low":146.55,"open":147.01,"volume":76378900},{"timestamp":1634736600,"date":"2021-10-20","index":10301,"close":149.26,"high":149.75,"low":148.12,"open":148.7,"volume":58418800},{"timestamp":1634823000,"date":"2021-10-21","index":10302,"close":149.48,"high":149.64,"low":147.87,"open":148.81,"volume":61421000},{"timestamp":1634909400,"date":"2021-10-22","index":10303,"close":148.69,"high":150.18,"low":148.64,"open":149.69,"volume":58883400},{"timestamp":1635168600,"date":"2021-10-25","index":10304,"close":148.64,"high":149.37,"low":147.62,"open":148.68,"volume":50720600},{"timestamp":1635255000,"date":"2021-10-26","index":10305,"close":149.32,"high":150.84,"low":149.01,"open":149.33,"volume":60893400},{"timestamp":1635341400,"date":"2021-10-27","index":10306,"close":148.85,"high":149.73,"low":148.49,"open":149.36,"volume":56094900},{"timestamp":1635427800,"date":"2021-10-28","index":10307,"close":152.57,"high":153.17,"low":149.72,"open":149.82,"volume":100077900}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":10308,"close":149.8,"high":149.94,"low":146.41,"open":147.22,"volume":124953200},{"timestamp":1635773400,"date":"2021-11-01","index":10309,"close":148.96,"high":149.7,"low":147.8,"open":148.99,"volume":74588300},{"timestamp":1635859800,"date":"2021-11-02","index":10310,"close":150.02,"high":151.57,"low":148.65,"open":148.66,"volume":69122000},{"timestamp":1635946200,"date":"2021-11-03","index":10311,"close":151.49,"high":151.97,"low":149.82,"open":150.39,"volume":54511500},{"timestamp":1636032600,"date":"2021-11-04","index":10312,"close":150.96,"high":152.43,"low":150.64,"open":151.58,"volume":60394600},{"timestamp":1636119000,"date":"2021-11-05","index":10313,"close":151.28,"high":152.2,"low":150.06,"open":151.89,"volume":65463900},{"timestamp":1636381800,"date":"2021-11-08","index":10314,"close":150.44,"high":151.57,"low":150.16,"open":151.41,"volume":55020900},{"timestamp":1636468200,"date":"2021-11-09","index":10315,"close":150.81,"high":151.43,"low":150.06,"open":150.2,"volume":56787900},{"timestamp":1636554600,"date":"2021-11-10","index":10316,"close":147.92,"high":150.13,"low":147.85,"open":150.02,"volume":65187100},{"timestamp":1636641000,"date":"2021-11-11","index":10317,"close":147.87,"high":149.43,"low":147.68,"open":148.96,"volume":41000000},{"timestamp":1636727400,"date":"2021-11-12","index":10318,"close":149.99,"high":150.4,"low":147.48,"open":148.43,"volume":63804000}]},{"date":"2021-07-27","estimated":1.01,"reported":1.3,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10231,"close":145.64,"high":147.46,"low":143.63,"open":144.03,"volume":100827100},{"timestamp":1626269400,"date":"2021-07-14","index":10232,"close":149.15,"high":149.57,"low":147.68,"open":148.1,"volume":127050800},{"timestamp":1626355800,"date":"2021-07-15","index":10233,"close":148.48,"high":150,"low":147.09,"open":149.24,"volume":106820300},{"timestamp":1626442200,"date":"2021-07-16","index":10234,"close":146.39,"high":149.76,"low":145.88,"open":148.46,"volume":93251400},{"timestamp":1626701400,"date":"2021-07-19","index":10235,"close":142.45,"high":144.07,"low":141.67,"open":143.75,"volume":121434600},{"timestamp":1626787800,"date":"2021-07-20","index":10236,"close":146.15,"high":147.1,"low":142.96,"open":143.46,"volume":96350000},{"timestamp":1626874200,"date":"2021-07-21","index":10237,"close":145.4,"high":146.13,"low":144.63,"open":145.53,"volume":74993500},{"timestamp":1626960600,"date":"2021-07-22","index":10238,"close":146.8,"high":148.2,"low":145.81,"open":145.94,"volume":77338200},{"timestamp":1627047000,"date":"2021-07-23","index":10239,"close":148.56,"high":148.72,"low":146.92,"open":147.55,"volume":71447400},{"timestamp":1627306200,"date":"2021-07-26","index":10240,"close":148.99,"high":149.83,"low":147.7,"open":148.27,"volume":72434100},{"timestamp":1627392600,"date":"2021-07-27","index":10241,"close":146.77,"high":149.21,"low":145.55,"open":149.12,"volume":104818600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10242,"close":144.98,"high":146.97,"low":142.54,"open":144.81,"volume":118931200},{"timestamp":1627565400,"date":"2021-07-29","index":10243,"close":145.64,"high":146.55,"low":144.58,"open":144.69,"volume":56699500},{"timestamp":1627651800,"date":"2021-07-30","index":10244,"close":145.86,"high":146.33,"low":144.11,"open":144.38,"volume":70440600},{"timestamp":1627911000,"date":"2021-08-02","index":10245,"close":145.52,"high":146.95,"low":145.25,"open":146.36,"volume":62880000},{"timestamp":1627997400,"date":"2021-08-03","index":10246,"close":147.36,"high":148.04,"low":145.18,"open":145.81,"volume":64786600},{"timestamp":1628083800,"date":"2021-08-04","index":10247,"close":146.95,"high":147.79,"low":146.28,"open":147.27,"volume":56368300},{"timestamp":1628170200,"date":"2021-08-05","index":10248,"close":147.06,"high":147.84,"low":146.17,"open":146.98,"volume":46397700},{"timestamp":1628256600,"date":"2021-08-06","index":10249,"close":146.14,"high":147.11,"low":145.63,"open":146.35,"volume":54126800},{"timestamp":1628515800,"date":"2021-08-09","index":10250,"close":146.09,"high":146.7,"low":145.52,"open":146.2,"volume":48908700},{"timestamp":1628602200,"date":"2021-08-10","index":10251,"close":145.6,"high":147.71,"low":145.3,"open":146.44,"volume":69023100},{"timestamp":1628688600,"date":"2021-08-11","index":10252,"close":145.86,"high":146.72,"low":145.53,"open":146.05,"volume":48493500}]},{"date":"2021-04-28","estimated":0.99,"reported":1.4,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":10169,"close":132.03,"high":135,"low":131.66,"open":134.94,"volume":87222800},{"timestamp":1618493400,"date":"2021-04-15","index":10170,"close":134.5,"high":135,"low":133.64,"open":133.82,"volume":89347100},{"timestamp":1618579800,"date":"2021-04-16","index":10171,"close":134.16,"high":134.67,"low":133.28,"open":134.3,"volume":84922400},{"timestamp":1618839000,"date":"2021-04-19","index":10172,"close":134.84,"high":135.47,"low":133.34,"open":133.51,"volume":94264200},{"timestamp":1618925400,"date":"2021-04-20","index":10173,"close":133.11,"high":135.53,"low":131.81,"open":135.02,"volume":94812300},{"timestamp":1619011800,"date":"2021-04-21","index":10174,"close":133.5,"high":133.75,"low":131.3,"open":132.36,"volume":68847100},{"timestamp":1619098200,"date":"2021-04-22","index":10175,"close":131.94,"high":134.15,"low":131.41,"open":133.04,"volume":84566500},{"timestamp":1619184600,"date":"2021-04-23","index":10176,"close":134.32,"high":135.12,"low":132.16,"open":132.16,"volume":78657500},{"timestamp":1619443800,"date":"2021-04-26","index":10177,"close":134.72,"high":135.06,"low":133.56,"open":134.83,"volume":66905100},{"timestamp":1619530200,"date":"2021-04-27","index":10178,"close":134.39,"high":135.41,"low":134.11,"open":135.01,"volume":66015800},{"timestamp":1619616600,"date":"2021-04-28","index":10179,"close":133.58,"high":135.02,"low":133.08,"open":134.31,"volume":107760100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":10180,"close":133.48,"high":137.07,"low":132.45,"open":136.47,"volume":151101000},{"timestamp":1619789400,"date":"2021-04-30","index":10181,"close":131.46,"high":133.56,"low":131.07,"open":131.78,"volume":109839500},{"timestamp":1620048600,"date":"2021-05-03","index":10182,"close":132.54,"high":134.07,"low":131.83,"open":132.04,"volume":75135100},{"timestamp":1620135000,"date":"2021-05-04","index":10183,"close":127.85,"high":131.49,"low":126.7,"open":131.19,"volume":137564700},{"timestamp":1620221400,"date":"2021-05-05","index":10184,"close":128.1,"high":130.45,"low":127.97,"open":129.2,"volume":84000900},{"timestamp":1620307800,"date":"2021-05-06","index":10185,"close":129.74,"high":129.75,"low":127.13,"open":127.89,"volume":78128300},{"timestamp":1620394200,"date":"2021-05-07","index":10186,"close":130.21,"high":131.26,"low":129.48,"open":130.85,"volume":78973300},{"timestamp":1620653400,"date":"2021-05-10","index":10187,"close":126.85,"high":129.54,"low":126.81,"open":129.41,"volume":88071200},{"timestamp":1620739800,"date":"2021-05-11","index":10188,"close":125.91,"high":126.27,"low":122.77,"open":123.5,"volume":126142800},{"timestamp":1620826200,"date":"2021-05-12","index":10189,"close":122.77,"high":124.64,"low":122.25,"open":123.4,"volume":112172300},{"timestamp":1620912600,"date":"2021-05-13","index":10190,"close":124.97,"high":126.15,"low":124.26,"open":124.58,"volume":105861300}]},{"date":"2021-01-27","estimated":1.41,"reported":1.68,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":10106,"close":128.8,"high":129.69,"low":126.86,"open":128.5,"volume":91951100},{"timestamp":1610548200,"date":"2021-01-13","index":10107,"close":130.89,"high":131.45,"low":128.49,"open":128.76,"volume":88636800},{"timestamp":1610634600,"date":"2021-01-14","index":10108,"close":128.91,"high":131,"low":128.76,"open":130.8,"volume":90221800},{"timestamp":1610721000,"date":"2021-01-15","index":10109,"close":127.14,"high":130.22,"low":127,"open":128.78,"volume":111598500},{"timestamp":1611066600,"date":"2021-01-19","index":10110,"close":127.83,"high":128.71,"low":126.94,"open":127.78,"volume":90757300},{"timestamp":1611153000,"date":"2021-01-20","index":10111,"close":132.03,"high":132.49,"low":128.55,"open":128.66,"volume":104319500},{"timestamp":1611239400,"date":"2021-01-21","index":10112,"close":136.87,"high":139.67,"low":133.59,"open":133.8,"volume":120150900},{"timestamp":1611325800,"date":"2021-01-22","index":10113,"close":139.07,"high":139.85,"low":135.02,"open":136.28,"volume":114459400},{"timestamp":1611585000,"date":"2021-01-25","index":10114,"close":142.92,"high":145.09,"low":136.54,"open":143.07,"volume":157611700},{"timestamp":1611671400,"date":"2021-01-26","index":10115,"close":143.16,"high":144.3,"low":141.37,"open":143.6,"volume":98390600},{"timestamp":1611757800,"date":"2021-01-27","index":10116,"close":142.06,"high":144.3,"low":140.41,"open":143.43,"volume":140843800}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":10117,"close":137.09,"high":141.99,"low":136.7,"open":139.52,"volume":142621100},{"timestamp":1611930600,"date":"2021-01-29","index":10118,"close":131.96,"high":136.74,"low":130.21,"open":135.83,"volume":177523800},{"timestamp":1612189800,"date":"2021-02-01","index":10119,"close":134.14,"high":135.38,"low":130.93,"open":133.75,"volume":106239800},{"timestamp":1612276200,"date":"2021-02-02","index":10120,"close":134.99,"high":136.31,"low":134.61,"open":135.73,"volume":83305400},{"timestamp":1612362600,"date":"2021-02-03","index":10121,"close":133.94,"high":135.77,"low":133.61,"open":135.76,"volume":89880900},{"timestamp":1612449000,"date":"2021-02-04","index":10122,"close":137.39,"high":137.4,"low":134.59,"open":136.3,"volume":84183100},{"timestamp":1612535400,"date":"2021-02-05","index":10123,"close":136.76,"high":137.42,"low":135.86,"open":137.35,"volume":75693800},{"timestamp":1612794600,"date":"2021-02-08","index":10124,"close":136.91,"high":136.96,"low":134.92,"open":136.03,"volume":71297200},{"timestamp":1612881000,"date":"2021-02-09","index":10125,"close":136.01,"high":137.88,"low":135.85,"open":136.62,"volume":76774200},{"timestamp":1612967400,"date":"2021-02-10","index":10126,"close":135.39,"high":136.99,"low":134.4,"open":136.48,"volume":73046600},{"timestamp":1613053800,"date":"2021-02-11","index":10127,"close":135.13,"high":136.39,"low":133.77,"open":135.9,"volume":64280000}]},{"date":"2020-10-29","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":10046,"close":120.71,"high":121.2,"low":118.15,"open":118.72,"volume":112559200},{"timestamp":1602855000,"date":"2020-10-16","index":10047,"close":119.02,"high":121.55,"low":118.81,"open":121.28,"volume":115393800},{"timestamp":1603114200,"date":"2020-10-19","index":10048,"close":115.98,"high":120.42,"low":115.66,"open":119.96,"volume":120639300},{"timestamp":1603200600,"date":"2020-10-20","index":10049,"close":117.51,"high":118.98,"low":115.63,"open":116.2,"volume":124423700},{"timestamp":1603287000,"date":"2020-10-21","index":10050,"close":116.87,"high":118.71,"low":116.45,"open":116.67,"volume":89946000},{"timestamp":1603373400,"date":"2020-10-22","index":10051,"close":115.75,"high":118.04,"low":114.59,"open":117.45,"volume":101988000},{"timestamp":1603459800,"date":"2020-10-23","index":10052,"close":115.04,"high":116.55,"low":114.28,"open":116.39,"volume":82572600},{"timestamp":1603719000,"date":"2020-10-26","index":10053,"close":115.05,"high":116.55,"low":112.88,"open":114.01,"volume":111850700},{"timestamp":1603805400,"date":"2020-10-27","index":10054,"close":116.6,"high":117.28,"low":114.54,"open":115.49,"volume":92276800},{"timestamp":1603891800,"date":"2020-10-28","index":10055,"close":111.2,"high":115.43,"low":111.1,"open":115.05,"volume":143937800},{"timestamp":1603978200,"date":"2020-10-29","index":10056,"close":115.32,"high":116.93,"low":112.2,"open":112.37,"volume":146129200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":10057,"close":108.86,"high":111.99,"low":107.72,"open":111.06,"volume":190272600},{"timestamp":1604327400,"date":"2020-11-02","index":10058,"close":108.77,"high":110.68,"low":107.32,"open":109.11,"volume":122866900},{"timestamp":1604413800,"date":"2020-11-03","index":10059,"close":110.44,"high":111.49,"low":108.73,"open":109.66,"volume":107624400},{"timestamp":1604500200,"date":"2020-11-04","index":10060,"close":114.95,"high":115.59,"low":112.35,"open":114.14,"volume":138235500},{"timestamp":1604586600,"date":"2020-11-05","index":10061,"close":119.03,"high":119.62,"low":116.87,"open":117.95,"volume":126387100},{"timestamp":1604673000,"date":"2020-11-06","index":10062,"close":118.69,"high":119.2,"low":116.13,"open":118.32,"volume":114457900},{"timestamp":1604932200,"date":"2020-11-09","index":10063,"close":116.32,"high":121.99,"low":116.05,"open":120.5,"volume":154515300},{"timestamp":1605018600,"date":"2020-11-10","index":10064,"close":115.97,"high":117.59,"low":114.13,"open":115.55,"volume":138023400},{"timestamp":1605105000,"date":"2020-11-11","index":10065,"close":119.49,"high":119.63,"low":116.44,"open":117.19,"volume":112295000},{"timestamp":1605191400,"date":"2020-11-12","index":10066,"close":119.21,"high":120.53,"low":118.57,"open":119.62,"volume":103162300},{"timestamp":1605277800,"date":"2020-11-13","index":10067,"close":119.26,"high":119.67,"low":117.87,"open":119.44,"volume":81581900}]},{"date":"2020-07-30","estimated":0.51,"reported":0.65,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":9982,"close":96.52,"high":97.4,"low":95.9,"open":96.56,"volume":110577600},{"timestamp":1594992600,"date":"2020-07-17","index":9983,"close":96.33,"high":97.15,"low":95.84,"open":96.99,"volume":92186800},{"timestamp":1595251800,"date":"2020-07-20","index":9984,"close":98.36,"high":98.5,"low":96.06,"open":96.42,"volume":90318000},{"timestamp":1595338200,"date":"2020-07-21","index":9985,"close":97,"high":99.25,"low":96.74,"open":99.17,"volume":103433200},{"timestamp":1595424600,"date":"2020-07-22","index":9986,"close":97.27,"high":97.97,"low":96.6,"open":96.69,"volume":89001600},{"timestamp":1595511000,"date":"2020-07-23","index":9987,"close":92.85,"high":97.08,"low":92.01,"open":97,"volume":197004400},{"timestamp":1595597400,"date":"2020-07-24","index":9988,"close":92.61,"high":92.97,"low":89.14,"open":90.99,"volume":185438800},{"timestamp":1595856600,"date":"2020-07-27","index":9989,"close":94.81,"high":94.9,"low":93.48,"open":93.71,"volume":121214000},{"timestamp":1595943000,"date":"2020-07-28","index":9990,"close":93.25,"high":94.55,"low":93.25,"open":94.37,"volume":103625600},{"timestamp":1596029400,"date":"2020-07-29","index":9991,"close":95.04,"high":95.23,"low":93.71,"open":93.75,"volume":90329200},{"timestamp":1596115800,"date":"2020-07-30","index":9992,"close":96.19,"high":96.3,"low":93.77,"open":94.19,"volume":158130000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":9993,"close":106.26,"high":106.42,"low":100.82,"open":102.89,"volume":374336800},{"timestamp":1596461400,"date":"2020-08-03","index":9994,"close":108.94,"high":111.64,"low":107.89,"open":108.2,"volume":308151200},{"timestamp":1596547800,"date":"2020-08-04","index":9995,"close":109.67,"high":110.79,"low":108.39,"open":109.13,"volume":173071600},{"timestamp":1596634200,"date":"2020-08-05","index":9996,"close":110.06,"high":110.39,"low":108.9,"open":109.38,"volume":121776800},{"timestamp":1596720600,"date":"2020-08-06","index":9997,"close":113.9,"high":114.41,"low":109.8,"open":110.4,"volume":202428800},{"timestamp":1596807000,"date":"2020-08-07","index":9998,"close":111.11,"high":113.68,"low":110.29,"open":113.21,"volume":198045600},{"timestamp":1597066200,"date":"2020-08-10","index":9999,"close":112.73,"high":113.78,"low":110,"open":112.6,"volume":212403600},{"timestamp":1597152600,"date":"2020-08-11","index":10000,"close":109.38,"high":112.48,"low":109.11,"open":111.97,"volume":187902400},{"timestamp":1597239000,"date":"2020-08-12","index":10001,"close":113.01,"high":113.28,"low":110.3,"open":110.5,"volume":165598000},{"timestamp":1597325400,"date":"2020-08-13","index":10002,"close":115.01,"high":116.04,"low":113.93,"open":114.43,"volume":210082000},{"timestamp":1597411800,"date":"2020-08-14","index":10003,"close":114.91,"high":115,"low":113.04,"open":114.83,"volume":165565200}]},{"date":"2020-04-30","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":9919,"close":71.67,"high":72.05,"low":70.59,"open":71.85,"volume":157125200},{"timestamp":1587130200,"date":"2020-04-17","index":9920,"close":70.7,"high":71.74,"low":69.21,"open":71.17,"volume":215250000},{"timestamp":1587389400,"date":"2020-04-20","index":9921,"close":69.23,"high":70.42,"low":69.21,"open":69.49,"volume":130015200},{"timestamp":1587475800,"date":"2020-04-21","index":9922,"close":67.09,"high":69.31,"low":66.36,"open":69.07,"volume":180991600},{"timestamp":1587562200,"date":"2020-04-22","index":9923,"close":69.03,"high":69.47,"low":68.05,"open":68.4,"volume":116862400},{"timestamp":1587648600,"date":"2020-04-23","index":9924,"close":68.76,"high":70.44,"low":68.72,"open":68.97,"volume":124814400},{"timestamp":1587735000,"date":"2020-04-24","index":9925,"close":70.74,"high":70.75,"low":69.25,"open":69.3,"volume":126161200},{"timestamp":1587994200,"date":"2020-04-27","index":9926,"close":70.79,"high":71.14,"low":69.99,"open":70.45,"volume":117087600},{"timestamp":1588080600,"date":"2020-04-28","index":9927,"close":69.64,"high":71.46,"low":69.55,"open":71.27,"volume":112004800},{"timestamp":1588167000,"date":"2020-04-29","index":9928,"close":71.93,"high":72.42,"low":70.97,"open":71.18,"volume":137280800},{"timestamp":1588253400,"date":"2020-04-30","index":9929,"close":73.45,"high":73.63,"low":72.09,"open":72.49,"volume":183064000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":9930,"close":72.27,"high":74.75,"low":71.46,"open":71.56,"volume":240616800},{"timestamp":1588599000,"date":"2020-05-04","index":9931,"close":73.29,"high":73.42,"low":71.58,"open":72.29,"volume":133568000},{"timestamp":1588685400,"date":"2020-05-05","index":9932,"close":74.39,"high":75.25,"low":73.61,"open":73.76,"volume":147751200},{"timestamp":1588771800,"date":"2020-05-06","index":9933,"close":75.16,"high":75.81,"low":74.72,"open":75.11,"volume":142333600},{"timestamp":1588858200,"date":"2020-05-07","index":9934,"close":75.93,"high":76.29,"low":75.49,"open":75.81,"volume":115215200},{"timestamp":1588944600,"date":"2020-05-08","index":9935,"close":77.53,"high":77.59,"low":76.07,"open":76.41,"volume":133838400},{"timestamp":1589203800,"date":"2020-05-11","index":9936,"close":78.75,"high":79.26,"low":76.81,"open":77.03,"volume":145946400},{"timestamp":1589290200,"date":"2020-05-12","index":9937,"close":77.85,"high":79.92,"low":77.73,"open":79.46,"volume":162301200},{"timestamp":1589376600,"date":"2020-05-13","index":9938,"close":76.91,"high":78.99,"low":75.8,"open":78.04,"volume":200622400},{"timestamp":1589463000,"date":"2020-05-14","index":9939,"close":77.39,"high":77.45,"low":75.38,"open":76.13,"volume":158929200},{"timestamp":1589549400,"date":"2020-05-15","index":9940,"close":76.93,"high":76.97,"low":75.05,"open":75.09,"volume":166348400}]},{"date":"2020-01-28","estimated":1.14,"reported":1.25,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":9854,"close":79.24,"high":79.27,"low":77.79,"open":77.91,"volume":121532000},{"timestamp":1579012200,"date":"2020-01-14","index":9855,"close":78.17,"high":79.39,"low":78.04,"open":79.18,"volume":161954400},{"timestamp":1579098600,"date":"2020-01-15","index":9856,"close":77.83,"high":78.88,"low":77.39,"open":77.96,"volume":121923600},{"timestamp":1579185000,"date":"2020-01-16","index":9857,"close":78.81,"high":78.93,"low":78.02,"open":78.4,"volume":108829200},{"timestamp":1579271400,"date":"2020-01-17","index":9858,"close":79.68,"high":79.68,"low":78.75,"open":79.07,"volume":137816400},{"timestamp":1579617000,"date":"2020-01-21","index":9859,"close":79.14,"high":79.75,"low":79,"open":79.3,"volume":110843200},{"timestamp":1579703400,"date":"2020-01-22","index":9860,"close":79.43,"high":80,"low":79.33,"open":79.64,"volume":101832400},{"timestamp":1579789800,"date":"2020-01-23","index":9861,"close":79.81,"high":79.89,"low":78.91,"open":79.48,"volume":104472000},{"timestamp":1579876200,"date":"2020-01-24","index":9862,"close":79.58,"high":80.83,"low":79.38,"open":80.06,"volume":146537600},{"timestamp":1580135400,"date":"2020-01-27","index":9863,"close":77.24,"high":77.94,"low":76.22,"open":77.51,"volume":161940000},{"timestamp":1580221800,"date":"2020-01-28","index":9864,"close":79.42,"high":79.6,"low":78.05,"open":78.15,"volume":162234000}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":9865,"close":81.08,"high":81.96,"low":80.35,"open":81.11,"volume":216229200},{"timestamp":1580394600,"date":"2020-01-30","index":9866,"close":80.97,"high":81.02,"low":79.69,"open":80.14,"volume":126743200},{"timestamp":1580481000,"date":"2020-01-31","index":9867,"close":77.38,"high":80.67,"low":77.07,"open":80.23,"volume":199588400},{"timestamp":1580740200,"date":"2020-02-03","index":9868,"close":77.17,"high":78.37,"low":75.56,"open":76.07,"volume":173788400},{"timestamp":1580826600,"date":"2020-02-04","index":9869,"close":79.71,"high":79.91,"low":78.41,"open":78.83,"volume":136616400},{"timestamp":1580913000,"date":"2020-02-05","index":9870,"close":80.36,"high":81.19,"low":79.74,"open":80.88,"volume":118826800},{"timestamp":1580999400,"date":"2020-02-06","index":9871,"close":81.3,"high":81.31,"low":80.07,"open":80.64,"volume":105425600},{"timestamp":1581085800,"date":"2020-02-07","index":9872,"close":80.01,"high":80.85,"low":79.5,"open":80.59,"volume":117684000},{"timestamp":1581345000,"date":"2020-02-10","index":9873,"close":80.39,"high":80.39,"low":78.46,"open":78.54,"volume":109348800},{"timestamp":1581431400,"date":"2020-02-11","index":9874,"close":79.9,"high":80.97,"low":79.68,"open":80.9,"volume":94323200},{"timestamp":1581517800,"date":"2020-02-12","index":9875,"close":81.8,"high":81.81,"low":80.37,"open":80.37,"volume":113730400}]}]
diff --git a/data/ABNB_full.json b/data/ABNB_full.json
index f7ce00cc0..fe51488c7 100644
--- a/data/ABNB_full.json
+++ b/data/ABNB_full.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":2.14,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":907,"close":148.75,"high":151.25,"low":147.83,"open":150.56,"volume":2676900},{"timestamp":1721827800,"date":"2024-07-24","index":908,"close":144.23,"high":147.11,"low":142.98,"open":146.73,"volume":5461900},{"timestamp":1721914200,"date":"2024-07-25","index":909,"close":140.03,"high":141.95,"low":137.58,"open":141.25,"volume":5626500},{"timestamp":1722000600,"date":"2024-07-26","index":910,"close":140.1,"high":141.91,"low":139.03,"open":141.9,"volume":5101400},{"timestamp":1722259800,"date":"2024-07-29","index":911,"close":140.29,"high":142.43,"low":140,"open":141.24,"volume":2723200},{"timestamp":1722346200,"date":"2024-07-30","index":912,"close":138.99,"high":140.99,"low":137.9,"open":140.65,"volume":2996200},{"timestamp":1722432600,"date":"2024-07-31","index":913,"close":139.56,"high":141.22,"low":139.1,"open":140.79,"volume":3331400},{"timestamp":1722519000,"date":"2024-08-01","index":914,"close":135.09,"high":139.78,"low":132.9,"open":139.7,"volume":5166900},{"timestamp":1722605400,"date":"2024-08-02","index":915,"close":128.23,"high":129.6,"low":126.5,"open":129.31,"volume":7745500},{"timestamp":1722864600,"date":"2024-08-05","index":916,"close":125.31,"high":125.95,"low":122.06,"open":123.77,"volume":7521900},{"timestamp":1722951000,"date":"2024-08-06","index":917,"close":130.47,"high":131.45,"low":126.3,"open":126.9,"volume":11148400}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":918,"close":113.01,"high":115.55,"low":110.38,"open":112.44,"volume":29027900},{"timestamp":1723123800,"date":"2024-08-08","index":919,"close":114.64,"high":116.43,"low":112.42,"open":113.98,"volume":8006200},{"timestamp":1723210200,"date":"2024-08-09","index":920,"close":115.08,"high":116.26,"low":112.6,"open":114.46,"volume":4764400},{"timestamp":1723469400,"date":"2024-08-12","index":921,"close":113.62,"high":115.5,"low":113.27,"open":115.48,"volume":3981000},{"timestamp":1723555800,"date":"2024-08-13","index":922,"close":116.9,"high":117.77,"low":114.05,"open":114.39,"volume":4662000},{"timestamp":1723642200,"date":"2024-08-14","index":923,"close":116.24,"high":118.74,"low":116.18,"open":117.72,"volume":3504800},{"timestamp":1723728600,"date":"2024-08-15","index":924,"close":118.88,"high":119.13,"low":116.37,"open":118.19,"volume":5266300},{"timestamp":1723815000,"date":"2024-08-16","index":925,"close":116.31,"high":118.8,"low":116.22,"open":117.9,"volume":4592000},{"timestamp":1724074200,"date":"2024-08-19","index":926,"close":119.14,"high":119.3,"low":116.44,"open":116.93,"volume":4184700},{"timestamp":1724160600,"date":"2024-08-20","index":927,"close":117.38,"high":119.28,"low":117.18,"open":118.94,"volume":3940000},{"timestamp":1724247000,"date":"2024-08-21","index":928,"close":117.68,"high":118.27,"low":116.7,"open":118.04,"volume":5028500}]},{"date":"2024-05-08","estimated":0.24,"reported":0.41,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":846,"close":162.84,"high":166.74,"low":161.09,"open":164.48,"volume":3854500},{"timestamp":1714051800,"date":"2024-04-25","index":847,"close":163.01,"high":163.73,"low":159.5,"open":161.51,"volume":2401800},{"timestamp":1714138200,"date":"2024-04-26","index":848,"close":164.23,"high":165.16,"low":162.77,"open":163.68,"volume":2821100},{"timestamp":1714397400,"date":"2024-04-29","index":849,"close":162.25,"high":165.5,"low":161.28,"open":164.75,"volume":2312600},{"timestamp":1714483800,"date":"2024-04-30","index":850,"close":158.57,"high":162.09,"low":158.52,"open":160.56,"volume":3017900},{"timestamp":1714570200,"date":"2024-05-01","index":851,"close":156.16,"high":160.95,"low":156,"open":157.58,"volume":2752100},{"timestamp":1714656600,"date":"2024-05-02","index":852,"close":158.33,"high":158.4,"low":153.2,"open":157.21,"volume":4778400},{"timestamp":1714743000,"date":"2024-05-03","index":853,"close":159.71,"high":165.5,"low":159.15,"open":161.81,"volume":4529900},{"timestamp":1715002200,"date":"2024-05-06","index":854,"close":162,"high":162.41,"low":160.17,"open":161,"volume":2912200},{"timestamp":1715088600,"date":"2024-05-07","index":855,"close":159.81,"high":162.88,"low":159.75,"open":161.81,"volume":2916200},{"timestamp":1715175000,"date":"2024-05-08","index":856,"close":157.9,"high":158.62,"low":155.84,"open":157.1,"volume":8236500}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":857,"close":147.05,"high":150.01,"low":145.57,"open":146.6,"volume":14802600},{"timestamp":1715347800,"date":"2024-05-10","index":858,"close":146.32,"high":148.12,"low":144.63,"open":147.75,"volume":5524800},{"timestamp":1715607000,"date":"2024-05-13","index":859,"close":149.13,"high":149.24,"low":145.7,"open":147.05,"volume":5647500},{"timestamp":1715693400,"date":"2024-05-14","index":860,"close":146.7,"high":149.4,"low":146.31,"open":149.4,"volume":4167400},{"timestamp":1715779800,"date":"2024-05-15","index":861,"close":145.8,"high":147.69,"low":144.75,"open":147.57,"volume":5996000},{"timestamp":1715866200,"date":"2024-05-16","index":862,"close":147.19,"high":147.79,"low":145.85,"open":146.34,"volume":3827800},{"timestamp":1715952600,"date":"2024-05-17","index":863,"close":145.66,"high":147.49,"low":145.3,"open":146.81,"volume":3279000},{"timestamp":1716211800,"date":"2024-05-20","index":864,"close":146.37,"high":146.48,"low":145.21,"open":146.18,"volume":3747400},{"timestamp":1716298200,"date":"2024-05-21","index":865,"close":144.1,"high":145.71,"low":144.09,"open":145.71,"volume":4485000},{"timestamp":1716384600,"date":"2024-05-22","index":866,"close":142.71,"high":144.21,"low":142.36,"open":143.94,"volume":3190800},{"timestamp":1716471000,"date":"2024-05-23","index":867,"close":141.04,"high":143.44,"low":140.82,"open":142.58,"volume":3900900}]},{"date":"2024-02-13","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":787,"close":149.44,"high":151.03,"low":148.68,"open":150.54,"volume":3884000},{"timestamp":1706711400,"date":"2024-01-31","index":788,"close":144.14,"high":148.74,"low":143.92,"open":148.65,"volume":4126600},{"timestamp":1706797800,"date":"2024-02-01","index":789,"close":146.49,"high":146.85,"low":143.65,"open":144.8,"volume":3416700},{"timestamp":1706884200,"date":"2024-02-02","index":790,"close":146.55,"high":148.08,"low":141.24,"open":143.99,"volume":4251800},{"timestamp":1707143400,"date":"2024-02-05","index":791,"close":144.78,"high":146.4,"low":142.68,"open":146.09,"volume":3010900},{"timestamp":1707229800,"date":"2024-02-06","index":792,"close":144.53,"high":145.13,"low":142.95,"open":145.1,"volume":3697600},{"timestamp":1707316200,"date":"2024-02-07","index":793,"close":147.55,"high":148.77,"low":143.86,"open":145.12,"volume":4214100},{"timestamp":1707402600,"date":"2024-02-08","index":794,"close":150.54,"high":150.67,"low":148.06,"open":149.25,"volume":3508300},{"timestamp":1707489000,"date":"2024-02-09","index":795,"close":147.6,"high":148.68,"low":145.18,"open":145.84,"volume":5006800},{"timestamp":1707748200,"date":"2024-02-12","index":796,"close":153.8,"high":157.35,"low":148.34,"open":148.68,"volume":7909500},{"timestamp":1707834600,"date":"2024-02-13","index":797,"close":150.82,"high":153.02,"low":148.58,"open":149.21,"volume":11801700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":798,"close":148.2,"high":149.53,"low":142.57,"open":146.16,"volume":16021800},{"timestamp":1708007400,"date":"2024-02-15","index":799,"close":157.69,"high":158.27,"low":148.75,"open":148.91,"volume":11923000},{"timestamp":1708093800,"date":"2024-02-16","index":800,"close":152.51,"high":156.1,"low":151.78,"open":156.1,"volume":6518300},{"timestamp":1708439400,"date":"2024-02-20","index":801,"close":148.15,"high":150.68,"low":145.88,"open":150.31,"volume":5229700},{"timestamp":1708525800,"date":"2024-02-21","index":802,"close":149.24,"high":149.26,"low":145.4,"open":145.98,"volume":4570800},{"timestamp":1708612200,"date":"2024-02-22","index":803,"close":155.26,"high":155.7,"low":150.26,"open":151.02,"volume":6115000},{"timestamp":1708698600,"date":"2024-02-23","index":804,"close":152.66,"high":155.3,"low":150.82,"open":153.27,"volume":4851100},{"timestamp":1708957800,"date":"2024-02-26","index":805,"close":149.27,"high":150.18,"low":148.56,"open":149.96,"volume":5277900},{"timestamp":1709044200,"date":"2024-02-27","index":806,"close":152.06,"high":152.47,"low":149.23,"open":150,"volume":4623700},{"timestamp":1709130600,"date":"2024-02-28","index":807,"close":153.43,"high":154.9,"low":151.79,"open":152.03,"volume":4329100},{"timestamp":1709217000,"date":"2024-02-29","index":808,"close":157.47,"high":160,"low":153.22,"open":153.4,"volume":8002300}]},{"date":"2023-11-01","estimated":2.1,"reported":2.43,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":717,"close":122.17,"high":124.35,"low":121.72,"open":123.02,"volume":4098400},{"timestamp":1697722200,"date":"2023-10-19","index":718,"close":119.97,"high":123.48,"low":119.33,"open":122.39,"volume":4374400},{"timestamp":1697808600,"date":"2023-10-20","index":719,"close":116.49,"high":119.92,"low":116.08,"open":119.49,"volume":6194900},{"timestamp":1698067800,"date":"2023-10-23","index":720,"close":120.39,"high":122.53,"low":115.55,"open":116.48,"volume":5442500},{"timestamp":1698154200,"date":"2023-10-24","index":721,"close":122.01,"high":123.17,"low":120.57,"open":121.18,"volume":3651600},{"timestamp":1698240600,"date":"2023-10-25","index":722,"close":118.5,"high":120.75,"low":118.32,"open":120.75,"volume":4844500},{"timestamp":1698327000,"date":"2023-10-26","index":723,"close":115.47,"high":119.55,"low":114.4,"open":118.14,"volume":5217500},{"timestamp":1698413400,"date":"2023-10-27","index":724,"close":114.09,"high":116.75,"low":113.24,"open":116.21,"volume":5201600},{"timestamp":1698672600,"date":"2023-10-30","index":725,"close":116.95,"high":118.59,"low":115.35,"open":117.15,"volume":5218000},{"timestamp":1698759000,"date":"2023-10-31","index":726,"close":118.29,"high":118.69,"low":114.91,"open":117.13,"volume":4647400},{"timestamp":1698845400,"date":"2023-11-01","index":727,"close":119.47,"high":119.89,"low":116.66,"open":118.25,"volume":9336500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":728,"close":115.5,"high":122.74,"low":114.1,"open":122.51,"volume":14053500},{"timestamp":1699018200,"date":"2023-11-03","index":729,"close":122.64,"high":123.45,"low":117.38,"open":117.98,"volume":9015200},{"timestamp":1699281000,"date":"2023-11-06","index":730,"close":118.17,"high":123.93,"low":116.85,"open":123.21,"volume":7702000},{"timestamp":1699367400,"date":"2023-11-07","index":731,"close":121.08,"high":122.18,"low":118.1,"open":118.25,"volume":5163900},{"timestamp":1699453800,"date":"2023-11-08","index":732,"close":117.66,"high":121.2,"low":116.18,"open":119.43,"volume":7814000},{"timestamp":1699540200,"date":"2023-11-09","index":733,"close":115.52,"high":119.53,"low":115.2,"open":118.35,"volume":5519600},{"timestamp":1699626600,"date":"2023-11-10","index":734,"close":118.15,"high":118.54,"low":114.17,"open":114.53,"volume":4773500},{"timestamp":1699885800,"date":"2023-11-13","index":735,"close":119.15,"high":119.86,"low":117.4,"open":117.51,"volume":3408800},{"timestamp":1699972200,"date":"2023-11-14","index":736,"close":126.68,"high":127.12,"low":121.51,"open":122.36,"volume":8405200},{"timestamp":1700058600,"date":"2023-11-15","index":737,"close":128.35,"high":131.62,"low":127.06,"open":128,"volume":6851400},{"timestamp":1700145000,"date":"2023-11-16","index":738,"close":126.28,"high":128.4,"low":125.31,"open":127.12,"volume":4177300}]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}]
+[]
diff --git a/data/ABNB_partial.json b/data/ABNB_partial.json
index f7ce00cc0..fe51488c7 100644
--- a/data/ABNB_partial.json
+++ b/data/ABNB_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":2.14,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":907,"close":148.75,"high":151.25,"low":147.83,"open":150.56,"volume":2676900},{"timestamp":1721827800,"date":"2024-07-24","index":908,"close":144.23,"high":147.11,"low":142.98,"open":146.73,"volume":5461900},{"timestamp":1721914200,"date":"2024-07-25","index":909,"close":140.03,"high":141.95,"low":137.58,"open":141.25,"volume":5626500},{"timestamp":1722000600,"date":"2024-07-26","index":910,"close":140.1,"high":141.91,"low":139.03,"open":141.9,"volume":5101400},{"timestamp":1722259800,"date":"2024-07-29","index":911,"close":140.29,"high":142.43,"low":140,"open":141.24,"volume":2723200},{"timestamp":1722346200,"date":"2024-07-30","index":912,"close":138.99,"high":140.99,"low":137.9,"open":140.65,"volume":2996200},{"timestamp":1722432600,"date":"2024-07-31","index":913,"close":139.56,"high":141.22,"low":139.1,"open":140.79,"volume":3331400},{"timestamp":1722519000,"date":"2024-08-01","index":914,"close":135.09,"high":139.78,"low":132.9,"open":139.7,"volume":5166900},{"timestamp":1722605400,"date":"2024-08-02","index":915,"close":128.23,"high":129.6,"low":126.5,"open":129.31,"volume":7745500},{"timestamp":1722864600,"date":"2024-08-05","index":916,"close":125.31,"high":125.95,"low":122.06,"open":123.77,"volume":7521900},{"timestamp":1722951000,"date":"2024-08-06","index":917,"close":130.47,"high":131.45,"low":126.3,"open":126.9,"volume":11148400}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":918,"close":113.01,"high":115.55,"low":110.38,"open":112.44,"volume":29027900},{"timestamp":1723123800,"date":"2024-08-08","index":919,"close":114.64,"high":116.43,"low":112.42,"open":113.98,"volume":8006200},{"timestamp":1723210200,"date":"2024-08-09","index":920,"close":115.08,"high":116.26,"low":112.6,"open":114.46,"volume":4764400},{"timestamp":1723469400,"date":"2024-08-12","index":921,"close":113.62,"high":115.5,"low":113.27,"open":115.48,"volume":3981000},{"timestamp":1723555800,"date":"2024-08-13","index":922,"close":116.9,"high":117.77,"low":114.05,"open":114.39,"volume":4662000},{"timestamp":1723642200,"date":"2024-08-14","index":923,"close":116.24,"high":118.74,"low":116.18,"open":117.72,"volume":3504800},{"timestamp":1723728600,"date":"2024-08-15","index":924,"close":118.88,"high":119.13,"low":116.37,"open":118.19,"volume":5266300},{"timestamp":1723815000,"date":"2024-08-16","index":925,"close":116.31,"high":118.8,"low":116.22,"open":117.9,"volume":4592000},{"timestamp":1724074200,"date":"2024-08-19","index":926,"close":119.14,"high":119.3,"low":116.44,"open":116.93,"volume":4184700},{"timestamp":1724160600,"date":"2024-08-20","index":927,"close":117.38,"high":119.28,"low":117.18,"open":118.94,"volume":3940000},{"timestamp":1724247000,"date":"2024-08-21","index":928,"close":117.68,"high":118.27,"low":116.7,"open":118.04,"volume":5028500}]},{"date":"2024-05-08","estimated":0.24,"reported":0.41,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":846,"close":162.84,"high":166.74,"low":161.09,"open":164.48,"volume":3854500},{"timestamp":1714051800,"date":"2024-04-25","index":847,"close":163.01,"high":163.73,"low":159.5,"open":161.51,"volume":2401800},{"timestamp":1714138200,"date":"2024-04-26","index":848,"close":164.23,"high":165.16,"low":162.77,"open":163.68,"volume":2821100},{"timestamp":1714397400,"date":"2024-04-29","index":849,"close":162.25,"high":165.5,"low":161.28,"open":164.75,"volume":2312600},{"timestamp":1714483800,"date":"2024-04-30","index":850,"close":158.57,"high":162.09,"low":158.52,"open":160.56,"volume":3017900},{"timestamp":1714570200,"date":"2024-05-01","index":851,"close":156.16,"high":160.95,"low":156,"open":157.58,"volume":2752100},{"timestamp":1714656600,"date":"2024-05-02","index":852,"close":158.33,"high":158.4,"low":153.2,"open":157.21,"volume":4778400},{"timestamp":1714743000,"date":"2024-05-03","index":853,"close":159.71,"high":165.5,"low":159.15,"open":161.81,"volume":4529900},{"timestamp":1715002200,"date":"2024-05-06","index":854,"close":162,"high":162.41,"low":160.17,"open":161,"volume":2912200},{"timestamp":1715088600,"date":"2024-05-07","index":855,"close":159.81,"high":162.88,"low":159.75,"open":161.81,"volume":2916200},{"timestamp":1715175000,"date":"2024-05-08","index":856,"close":157.9,"high":158.62,"low":155.84,"open":157.1,"volume":8236500}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":857,"close":147.05,"high":150.01,"low":145.57,"open":146.6,"volume":14802600},{"timestamp":1715347800,"date":"2024-05-10","index":858,"close":146.32,"high":148.12,"low":144.63,"open":147.75,"volume":5524800},{"timestamp":1715607000,"date":"2024-05-13","index":859,"close":149.13,"high":149.24,"low":145.7,"open":147.05,"volume":5647500},{"timestamp":1715693400,"date":"2024-05-14","index":860,"close":146.7,"high":149.4,"low":146.31,"open":149.4,"volume":4167400},{"timestamp":1715779800,"date":"2024-05-15","index":861,"close":145.8,"high":147.69,"low":144.75,"open":147.57,"volume":5996000},{"timestamp":1715866200,"date":"2024-05-16","index":862,"close":147.19,"high":147.79,"low":145.85,"open":146.34,"volume":3827800},{"timestamp":1715952600,"date":"2024-05-17","index":863,"close":145.66,"high":147.49,"low":145.3,"open":146.81,"volume":3279000},{"timestamp":1716211800,"date":"2024-05-20","index":864,"close":146.37,"high":146.48,"low":145.21,"open":146.18,"volume":3747400},{"timestamp":1716298200,"date":"2024-05-21","index":865,"close":144.1,"high":145.71,"low":144.09,"open":145.71,"volume":4485000},{"timestamp":1716384600,"date":"2024-05-22","index":866,"close":142.71,"high":144.21,"low":142.36,"open":143.94,"volume":3190800},{"timestamp":1716471000,"date":"2024-05-23","index":867,"close":141.04,"high":143.44,"low":140.82,"open":142.58,"volume":3900900}]},{"date":"2024-02-13","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":787,"close":149.44,"high":151.03,"low":148.68,"open":150.54,"volume":3884000},{"timestamp":1706711400,"date":"2024-01-31","index":788,"close":144.14,"high":148.74,"low":143.92,"open":148.65,"volume":4126600},{"timestamp":1706797800,"date":"2024-02-01","index":789,"close":146.49,"high":146.85,"low":143.65,"open":144.8,"volume":3416700},{"timestamp":1706884200,"date":"2024-02-02","index":790,"close":146.55,"high":148.08,"low":141.24,"open":143.99,"volume":4251800},{"timestamp":1707143400,"date":"2024-02-05","index":791,"close":144.78,"high":146.4,"low":142.68,"open":146.09,"volume":3010900},{"timestamp":1707229800,"date":"2024-02-06","index":792,"close":144.53,"high":145.13,"low":142.95,"open":145.1,"volume":3697600},{"timestamp":1707316200,"date":"2024-02-07","index":793,"close":147.55,"high":148.77,"low":143.86,"open":145.12,"volume":4214100},{"timestamp":1707402600,"date":"2024-02-08","index":794,"close":150.54,"high":150.67,"low":148.06,"open":149.25,"volume":3508300},{"timestamp":1707489000,"date":"2024-02-09","index":795,"close":147.6,"high":148.68,"low":145.18,"open":145.84,"volume":5006800},{"timestamp":1707748200,"date":"2024-02-12","index":796,"close":153.8,"high":157.35,"low":148.34,"open":148.68,"volume":7909500},{"timestamp":1707834600,"date":"2024-02-13","index":797,"close":150.82,"high":153.02,"low":148.58,"open":149.21,"volume":11801700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":798,"close":148.2,"high":149.53,"low":142.57,"open":146.16,"volume":16021800},{"timestamp":1708007400,"date":"2024-02-15","index":799,"close":157.69,"high":158.27,"low":148.75,"open":148.91,"volume":11923000},{"timestamp":1708093800,"date":"2024-02-16","index":800,"close":152.51,"high":156.1,"low":151.78,"open":156.1,"volume":6518300},{"timestamp":1708439400,"date":"2024-02-20","index":801,"close":148.15,"high":150.68,"low":145.88,"open":150.31,"volume":5229700},{"timestamp":1708525800,"date":"2024-02-21","index":802,"close":149.24,"high":149.26,"low":145.4,"open":145.98,"volume":4570800},{"timestamp":1708612200,"date":"2024-02-22","index":803,"close":155.26,"high":155.7,"low":150.26,"open":151.02,"volume":6115000},{"timestamp":1708698600,"date":"2024-02-23","index":804,"close":152.66,"high":155.3,"low":150.82,"open":153.27,"volume":4851100},{"timestamp":1708957800,"date":"2024-02-26","index":805,"close":149.27,"high":150.18,"low":148.56,"open":149.96,"volume":5277900},{"timestamp":1709044200,"date":"2024-02-27","index":806,"close":152.06,"high":152.47,"low":149.23,"open":150,"volume":4623700},{"timestamp":1709130600,"date":"2024-02-28","index":807,"close":153.43,"high":154.9,"low":151.79,"open":152.03,"volume":4329100},{"timestamp":1709217000,"date":"2024-02-29","index":808,"close":157.47,"high":160,"low":153.22,"open":153.4,"volume":8002300}]},{"date":"2023-11-01","estimated":2.1,"reported":2.43,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":717,"close":122.17,"high":124.35,"low":121.72,"open":123.02,"volume":4098400},{"timestamp":1697722200,"date":"2023-10-19","index":718,"close":119.97,"high":123.48,"low":119.33,"open":122.39,"volume":4374400},{"timestamp":1697808600,"date":"2023-10-20","index":719,"close":116.49,"high":119.92,"low":116.08,"open":119.49,"volume":6194900},{"timestamp":1698067800,"date":"2023-10-23","index":720,"close":120.39,"high":122.53,"low":115.55,"open":116.48,"volume":5442500},{"timestamp":1698154200,"date":"2023-10-24","index":721,"close":122.01,"high":123.17,"low":120.57,"open":121.18,"volume":3651600},{"timestamp":1698240600,"date":"2023-10-25","index":722,"close":118.5,"high":120.75,"low":118.32,"open":120.75,"volume":4844500},{"timestamp":1698327000,"date":"2023-10-26","index":723,"close":115.47,"high":119.55,"low":114.4,"open":118.14,"volume":5217500},{"timestamp":1698413400,"date":"2023-10-27","index":724,"close":114.09,"high":116.75,"low":113.24,"open":116.21,"volume":5201600},{"timestamp":1698672600,"date":"2023-10-30","index":725,"close":116.95,"high":118.59,"low":115.35,"open":117.15,"volume":5218000},{"timestamp":1698759000,"date":"2023-10-31","index":726,"close":118.29,"high":118.69,"low":114.91,"open":117.13,"volume":4647400},{"timestamp":1698845400,"date":"2023-11-01","index":727,"close":119.47,"high":119.89,"low":116.66,"open":118.25,"volume":9336500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":728,"close":115.5,"high":122.74,"low":114.1,"open":122.51,"volume":14053500},{"timestamp":1699018200,"date":"2023-11-03","index":729,"close":122.64,"high":123.45,"low":117.38,"open":117.98,"volume":9015200},{"timestamp":1699281000,"date":"2023-11-06","index":730,"close":118.17,"high":123.93,"low":116.85,"open":123.21,"volume":7702000},{"timestamp":1699367400,"date":"2023-11-07","index":731,"close":121.08,"high":122.18,"low":118.1,"open":118.25,"volume":5163900},{"timestamp":1699453800,"date":"2023-11-08","index":732,"close":117.66,"high":121.2,"low":116.18,"open":119.43,"volume":7814000},{"timestamp":1699540200,"date":"2023-11-09","index":733,"close":115.52,"high":119.53,"low":115.2,"open":118.35,"volume":5519600},{"timestamp":1699626600,"date":"2023-11-10","index":734,"close":118.15,"high":118.54,"low":114.17,"open":114.53,"volume":4773500},{"timestamp":1699885800,"date":"2023-11-13","index":735,"close":119.15,"high":119.86,"low":117.4,"open":117.51,"volume":3408800},{"timestamp":1699972200,"date":"2023-11-14","index":736,"close":126.68,"high":127.12,"low":121.51,"open":122.36,"volume":8405200},{"timestamp":1700058600,"date":"2023-11-15","index":737,"close":128.35,"high":131.62,"low":127.06,"open":128,"volume":6851400},{"timestamp":1700145000,"date":"2023-11-16","index":738,"close":126.28,"high":128.4,"low":125.31,"open":127.12,"volume":4177300}]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}]
+[]
diff --git a/data/ASML_full.json b/data/ASML_full.json
index 7494e2712..290578a4a 100644
--- a/data/ASML_full.json
+++ b/data/ASML_full.json
@@ -1 +1 @@
-[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":7.38,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":4.87,"reported":5.28,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":7437,"close":833.25,"high":842.16,"low":819.7,"open":836.55,"volume":994700},{"timestamp":1727789400,"date":"2024-10-01","index":7438,"close":822.35,"high":841.27,"low":811.9,"open":839.68,"volume":1244100},{"timestamp":1727875800,"date":"2024-10-02","index":7439,"close":832.19,"high":839.27,"low":816.5,"open":820.8,"volume":898400},{"timestamp":1727962200,"date":"2024-10-03","index":7440,"close":832.41,"high":837.51,"low":823.79,"open":825.91,"volume":651900},{"timestamp":1728048600,"date":"2024-10-04","index":7441,"close":833,"high":839.34,"low":825.96,"open":836.05,"volume":862500},{"timestamp":1728307800,"date":"2024-10-07","index":7442,"close":817.25,"high":823,"low":811.01,"open":811.72,"volume":898200},{"timestamp":1728394200,"date":"2024-10-08","index":7443,"close":824.26,"high":830.83,"low":820.07,"open":822.5,"volume":1265900},{"timestamp":1728480600,"date":"2024-10-09","index":7444,"close":845.9,"high":846.12,"low":826.37,"open":829.83,"volume":1004900},{"timestamp":1728567000,"date":"2024-10-10","index":7445,"close":833.97,"high":835.63,"low":821.5,"open":825,"volume":876300},{"timestamp":1728653400,"date":"2024-10-11","index":7446,"close":840.69,"high":845,"low":828.41,"open":829.92,"volume":964700},{"timestamp":1728912600,"date":"2024-10-14","index":7447,"close":872.27,"high":873.25,"low":852.17,"open":852.52,"volume":1769200}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":7448,"close":730.43,"high":873.65,"low":717.5,"open":867.22,"volume":9350700},{"timestamp":1729085400,"date":"2024-10-16","index":7449,"close":683.52,"high":717.48,"low":677.27,"open":710.97,"volume":10296200},{"timestamp":1729171800,"date":"2024-10-17","index":7450,"close":700.6,"high":703.88,"low":677.12,"open":692.64,"volume":7209100},{"timestamp":1729258200,"date":"2024-10-18","index":7451,"close":723.26,"high":726.46,"low":713.18,"open":717.67,"volume":4537800},{"timestamp":1729517400,"date":"2024-10-21","index":7452,"close":714.1,"high":724.85,"low":708.79,"open":724,"volume":2184800},{"timestamp":1729603800,"date":"2024-10-22","index":7453,"close":720.91,"high":724.11,"low":717.64,"open":723,"volume":2067000},{"timestamp":1729690200,"date":"2024-10-23","index":7454,"close":708.62,"high":716.31,"low":700.1,"open":714.05,"volume":1681400},{"timestamp":1729776600,"date":"2024-10-24","index":7455,"close":710.81,"high":720,"low":706.45,"open":719.99,"volume":1854700},{"timestamp":1729863000,"date":"2024-10-25","index":7456,"close":711.7,"high":723.25,"low":711.23,"open":715.99,"volume":1380100},{"timestamp":1730122200,"date":"2024-10-28","index":7457,"close":708.65,"high":711.5,"low":703.99,"open":708.39,"volume":1182800},{"timestamp":1730208600,"date":"2024-10-29","index":7458,"close":715.14,"high":715.94,"low":703.69,"open":707.74,"volume":1445500}]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.17,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}]
+[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":7.38,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":4.87,"reported":5.28,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":7437,"close":833.25,"high":842.16,"low":819.7,"open":836.55,"volume":994700},{"timestamp":1727789400,"date":"2024-10-01","index":7438,"close":822.35,"high":841.27,"low":811.9,"open":839.68,"volume":1244100},{"timestamp":1727875800,"date":"2024-10-02","index":7439,"close":832.19,"high":839.27,"low":816.5,"open":820.8,"volume":898400},{"timestamp":1727962200,"date":"2024-10-03","index":7440,"close":832.41,"high":837.51,"low":823.79,"open":825.91,"volume":651900},{"timestamp":1728048600,"date":"2024-10-04","index":7441,"close":833,"high":839.34,"low":825.96,"open":836.05,"volume":862500},{"timestamp":1728307800,"date":"2024-10-07","index":7442,"close":817.25,"high":823,"low":811.01,"open":811.72,"volume":898200},{"timestamp":1728394200,"date":"2024-10-08","index":7443,"close":824.26,"high":830.83,"low":820.07,"open":822.5,"volume":1265900},{"timestamp":1728480600,"date":"2024-10-09","index":7444,"close":845.9,"high":846.12,"low":826.37,"open":829.83,"volume":1004900},{"timestamp":1728567000,"date":"2024-10-10","index":7445,"close":833.97,"high":835.63,"low":821.5,"open":825,"volume":876300},{"timestamp":1728653400,"date":"2024-10-11","index":7446,"close":840.69,"high":845,"low":828.41,"open":829.92,"volume":964700},{"timestamp":1728912600,"date":"2024-10-14","index":7447,"close":872.27,"high":873.25,"low":852.17,"open":852.52,"volume":1769200}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":7448,"close":730.43,"high":873.65,"low":717.5,"open":867.22,"volume":9350700},{"timestamp":1729085400,"date":"2024-10-16","index":7449,"close":683.52,"high":717.48,"low":677.27,"open":710.97,"volume":10296200},{"timestamp":1729171800,"date":"2024-10-17","index":7450,"close":700.6,"high":703.88,"low":677.12,"open":692.64,"volume":7209100},{"timestamp":1729258200,"date":"2024-10-18","index":7451,"close":723.26,"high":726.46,"low":713.18,"open":717.67,"volume":4537800},{"timestamp":1729517400,"date":"2024-10-21","index":7452,"close":714.1,"high":724.85,"low":708.79,"open":724,"volume":2184800},{"timestamp":1729603800,"date":"2024-10-22","index":7453,"close":720.91,"high":724.11,"low":717.64,"open":723,"volume":2067000},{"timestamp":1729690200,"date":"2024-10-23","index":7454,"close":708.62,"high":716.31,"low":700.1,"open":714.05,"volume":1681400},{"timestamp":1729776600,"date":"2024-10-24","index":7455,"close":710.81,"high":720,"low":706.45,"open":719.99,"volume":1854700},{"timestamp":1729863000,"date":"2024-10-25","index":7456,"close":711.7,"high":723.25,"low":711.23,"open":715.99,"volume":1380100},{"timestamp":1730122200,"date":"2024-10-28","index":7457,"close":708.65,"high":711.5,"low":703.99,"open":708.39,"volume":1182800},{"timestamp":1730208600,"date":"2024-10-29","index":7458,"close":715.14,"high":715.94,"low":703.69,"open":707.74,"volume":1445500}]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.05,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}]
diff --git a/data/BB_full.json b/data/BB_full.json
index 6bd74474b..fe51488c7 100644
--- a/data/BB_full.json
+++ b/data/BB_full.json
@@ -1 +1 @@
-[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":6378,"close":2.76,"high":2.76,"low":2.66,"open":2.69,"volume":4811400},{"timestamp":1718199000,"date":"2024-06-12","index":6379,"close":2.77,"high":2.87,"low":2.76,"open":2.76,"volume":7959200},{"timestamp":1718285400,"date":"2024-06-13","index":6380,"close":2.52,"high":2.78,"low":2.51,"open":2.77,"volume":14143200},{"timestamp":1718371800,"date":"2024-06-14","index":6381,"close":2.34,"high":2.53,"low":2.3,"open":2.51,"volume":27284500},{"timestamp":1718631000,"date":"2024-06-17","index":6382,"close":2.3,"high":2.37,"low":2.25,"open":2.34,"volume":19255000},{"timestamp":1718717400,"date":"2024-06-18","index":6383,"close":2.29,"high":2.35,"low":2.23,"open":2.32,"volume":12528800},{"timestamp":1718890200,"date":"2024-06-20","index":6384,"close":2.32,"high":2.37,"low":2.26,"open":2.3,"volume":11824100},{"timestamp":1718976600,"date":"2024-06-21","index":6385,"close":2.3,"high":2.38,"low":2.28,"open":2.34,"volume":61713900},{"timestamp":1719235800,"date":"2024-06-24","index":6386,"close":2.26,"high":2.36,"low":2.22,"open":2.33,"volume":10423000},{"timestamp":1719322200,"date":"2024-06-25","index":6387,"close":2.24,"high":2.29,"low":2.23,"open":2.25,"volume":6610400},{"timestamp":1719408600,"date":"2024-06-26","index":6388,"close":2.21,"high":2.25,"low":2.2,"open":2.25,"volume":12676800}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":6389,"close":2.45,"high":2.58,"low":2.28,"open":2.3,"volume":34439600},{"timestamp":1719581400,"date":"2024-06-28","index":6390,"close":2.48,"high":2.54,"low":2.41,"open":2.43,"volume":9815700},{"timestamp":1719840600,"date":"2024-07-01","index":6391,"close":2.42,"high":2.5,"low":2.38,"open":2.47,"volume":5425000},{"timestamp":1719927000,"date":"2024-07-02","index":6392,"close":2.45,"high":2.48,"low":2.38,"open":2.41,"volume":5624300},{"timestamp":1720013400,"date":"2024-07-03","index":6393,"close":2.49,"high":2.53,"low":2.42,"open":2.44,"volume":3293800},{"timestamp":1720186200,"date":"2024-07-05","index":6394,"close":2.5,"high":2.59,"low":2.49,"open":2.51,"volume":7414700},{"timestamp":1720445400,"date":"2024-07-08","index":6395,"close":2.43,"high":2.52,"low":2.39,"open":2.51,"volume":7176400},{"timestamp":1720531800,"date":"2024-07-09","index":6396,"close":2.42,"high":2.45,"low":2.39,"open":2.43,"volume":3693800},{"timestamp":1720618200,"date":"2024-07-10","index":6397,"close":2.42,"high":2.43,"low":2.39,"open":2.41,"volume":3512700},{"timestamp":1720704600,"date":"2024-07-11","index":6398,"close":2.48,"high":2.51,"low":2.43,"open":2.44,"volume":7150700},{"timestamp":1720791000,"date":"2024-07-12","index":6399,"close":2.5,"high":2.53,"low":2.46,"open":2.49,"volume":8502300}]},{"date":"2024-04-03","estimated":-0.03,"reported":0.03,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":6320,"close":2.47,"high":2.64,"low":2.46,"open":2.64,"volume":15011900},{"timestamp":1710941400,"date":"2024-03-20","index":6321,"close":2.62,"high":2.64,"low":2.48,"open":2.53,"volume":16241500},{"timestamp":1711027800,"date":"2024-03-21","index":6322,"close":2.78,"high":2.83,"low":2.64,"open":2.64,"volume":12281600},{"timestamp":1711114200,"date":"2024-03-22","index":6323,"close":2.67,"high":2.76,"low":2.65,"open":2.76,"volume":6171700},{"timestamp":1711373400,"date":"2024-03-25","index":6324,"close":2.64,"high":2.73,"low":2.64,"open":2.68,"volume":4888000},{"timestamp":1711459800,"date":"2024-03-26","index":6325,"close":2.66,"high":2.73,"low":2.65,"open":2.65,"volume":6146700},{"timestamp":1711546200,"date":"2024-03-27","index":6326,"close":2.75,"high":2.77,"low":2.67,"open":2.69,"volume":4782800},{"timestamp":1711632600,"date":"2024-03-28","index":6327,"close":2.76,"high":2.83,"low":2.74,"open":2.75,"volume":7007800},{"timestamp":1711978200,"date":"2024-04-01","index":6328,"close":2.7,"high":2.79,"low":2.66,"open":2.79,"volume":7135100},{"timestamp":1712064600,"date":"2024-04-02","index":6329,"close":2.8,"high":2.86,"low":2.68,"open":2.68,"volume":13832900},{"timestamp":1712151000,"date":"2024-04-03","index":6330,"close":2.81,"high":2.87,"low":2.77,"open":2.77,"volume":10785300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":6331,"close":2.88,"high":3.11,"low":2.78,"open":2.96,"volume":23700500},{"timestamp":1712323800,"date":"2024-04-05","index":6332,"close":2.82,"high":2.91,"low":2.79,"open":2.91,"volume":9460700},{"timestamp":1712583000,"date":"2024-04-08","index":6333,"close":2.88,"high":2.9,"low":2.78,"open":2.85,"volume":5179400},{"timestamp":1712669400,"date":"2024-04-09","index":6334,"close":3.1,"high":3.22,"low":3.02,"open":3.03,"volume":23088200},{"timestamp":1712755800,"date":"2024-04-10","index":6335,"close":3.1,"high":3.13,"low":2.97,"open":3.03,"volume":9522600},{"timestamp":1712842200,"date":"2024-04-11","index":6336,"close":3.19,"high":3.24,"low":3.06,"open":3.12,"volume":9219100},{"timestamp":1712928600,"date":"2024-04-12","index":6337,"close":3.05,"high":3.18,"low":3.01,"open":3.15,"volume":8955500},{"timestamp":1713187800,"date":"2024-04-15","index":6338,"close":2.76,"high":3.07,"low":2.73,"open":3.05,"volume":8298100},{"timestamp":1713274200,"date":"2024-04-16","index":6339,"close":2.73,"high":2.8,"low":2.65,"open":2.73,"volume":6367800},{"timestamp":1713360600,"date":"2024-04-17","index":6340,"close":2.76,"high":2.87,"low":2.74,"open":2.76,"volume":7987200},{"timestamp":1713447000,"date":"2024-04-18","index":6341,"close":2.79,"high":2.88,"low":2.73,"open":2.77,"volume":6907600}]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704378600,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6353300},{"timestamp":1704465000,"date":"2024-01-05","index":6270,"close":3.26,"high":3.3,"low":3.23,"open":3.23,"volume":3958700},{"timestamp":1704724200,"date":"2024-01-08","index":6271,"close":3.23,"high":3.3,"low":3.19,"open":3.27,"volume":7478500}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]},{"date":"2019-09-24","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2019-06-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-03-29","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1552656600,"date":"2019-03-15","index":5059,"close":9.42,"high":9.5,"low":9.28,"open":9.37,"volume":4877000},{"timestamp":1552915800,"date":"2019-03-18","index":5060,"close":9.4,"high":9.5,"low":9.29,"open":9.42,"volume":2421100},{"timestamp":1553002200,"date":"2019-03-19","index":5061,"close":9.36,"high":9.52,"low":9.33,"open":9.47,"volume":2423800},{"timestamp":1553088600,"date":"2019-03-20","index":5062,"close":9.37,"high":9.47,"low":9.26,"open":9.33,"volume":1987800},{"timestamp":1553175000,"date":"2019-03-21","index":5063,"close":9.36,"high":9.45,"low":9.31,"open":9.37,"volume":3960800},{"timestamp":1553261400,"date":"2019-03-22","index":5064,"close":9.02,"high":9.35,"low":9.02,"open":9.32,"volume":3845100},{"timestamp":1553520600,"date":"2019-03-25","index":5065,"close":8.83,"high":9.01,"low":8.75,"open":9,"volume":6151400},{"timestamp":1553607000,"date":"2019-03-26","index":5066,"close":8.82,"high":8.95,"low":8.74,"open":8.88,"volume":4841600},{"timestamp":1553693400,"date":"2019-03-27","index":5067,"close":8.76,"high":8.88,"low":8.62,"open":8.79,"volume":3727500},{"timestamp":1553779800,"date":"2019-03-28","index":5068,"close":8.88,"high":8.89,"low":8.66,"open":8.78,"volume":5875800},{"timestamp":1553866200,"date":"2019-03-29","index":5069,"close":10.09,"high":10.29,"low":9.79,"open":9.87,"volume":33931100}],"post":[{"timestamp":1554125400,"date":"2019-04-01","index":5070,"close":9.62,"high":10.23,"low":9.57,"open":10.22,"volume":14614800},{"timestamp":1554211800,"date":"2019-04-02","index":5071,"close":9.6,"high":9.75,"low":9.51,"open":9.58,"volume":5575300},{"timestamp":1554298200,"date":"2019-04-03","index":5072,"close":9.58,"high":9.71,"low":9.55,"open":9.63,"volume":5198800},{"timestamp":1554384600,"date":"2019-04-04","index":5073,"close":9.31,"high":9.62,"low":9.3,"open":9.57,"volume":5779000},{"timestamp":1554471000,"date":"2019-04-05","index":5074,"close":9.32,"high":9.42,"low":9.2,"open":9.32,"volume":4202900},{"timestamp":1554730200,"date":"2019-04-08","index":5075,"close":9.36,"high":9.38,"low":9.11,"open":9.32,"volume":3406300},{"timestamp":1554816600,"date":"2019-04-09","index":5076,"close":9.31,"high":9.43,"low":9.28,"open":9.33,"volume":2557700},{"timestamp":1554903000,"date":"2019-04-10","index":5077,"close":9.3,"high":9.38,"low":9.28,"open":9.31,"volume":2439400},{"timestamp":1554989400,"date":"2019-04-11","index":5078,"close":9.37,"high":9.42,"low":9.3,"open":9.32,"volume":4456900},{"timestamp":1555075800,"date":"2019-04-12","index":5079,"close":9.27,"high":9.47,"low":9.25,"open":9.45,"volume":2994200},{"timestamp":1555335000,"date":"2019-04-15","index":5080,"close":9.2,"high":9.32,"low":9.14,"open":9.3,"volume":2306600}]},{"date":"2018-12-20","estimated":0.02,"reported":0.05,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":4992,"close":8.26,"high":8.36,"low":8.06,"open":8.25,"volume":5178400},{"timestamp":1544193000,"date":"2018-12-07","index":4993,"close":8,"high":8.38,"low":7.96,"open":8.27,"volume":3260500},{"timestamp":1544452200,"date":"2018-12-10","index":4994,"close":7.9,"high":8.12,"low":7.85,"open":7.95,"volume":4613300},{"timestamp":1544538600,"date":"2018-12-11","index":4995,"close":7.86,"high":8.09,"low":7.86,"open":8,"volume":4858700},{"timestamp":1544625000,"date":"2018-12-12","index":4996,"close":7.97,"high":8.15,"low":7.95,"open":7.95,"volume":3725700},{"timestamp":1544711400,"date":"2018-12-13","index":4997,"close":7.71,"high":8.1,"low":7.69,"open":8,"volume":4038200},{"timestamp":1544797800,"date":"2018-12-14","index":4998,"close":7.6,"high":7.81,"low":7.55,"open":7.6,"volume":4439400},{"timestamp":1545057000,"date":"2018-12-17","index":4999,"close":7.44,"high":7.65,"low":7.44,"open":7.56,"volume":5395500},{"timestamp":1545143400,"date":"2018-12-18","index":5000,"close":7.47,"high":7.66,"low":7.46,"open":7.5,"volume":6252800},{"timestamp":1545229800,"date":"2018-12-19","index":5001,"close":7.35,"high":7.69,"low":7.34,"open":7.5,"volume":5791500},{"timestamp":1545316200,"date":"2018-12-20","index":5002,"close":7.55,"high":8.04,"low":7.35,"open":7.49,"volume":10640500}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":5003,"close":6.91,"high":7.66,"low":6.85,"open":7.6,"volume":16983400},{"timestamp":1545661800,"date":"2018-12-24","index":5004,"close":6.77,"high":6.94,"low":6.57,"open":6.7,"volume":5563700},{"timestamp":1545834600,"date":"2018-12-26","index":5005,"close":7,"high":7,"low":6.62,"open":6.79,"volume":6003800},{"timestamp":1545921000,"date":"2018-12-27","index":5006,"close":7.05,"high":7.12,"low":6.81,"open":6.85,"volume":6551100},{"timestamp":1546007400,"date":"2018-12-28","index":5007,"close":7.16,"high":7.27,"low":6.97,"open":7.06,"volume":4154200},{"timestamp":1546266600,"date":"2018-12-31","index":5008,"close":7.11,"high":7.29,"low":7.02,"open":7.21,"volume":4011300},{"timestamp":1546439400,"date":"2019-01-02","index":5009,"close":7.11,"high":7.2,"low":6.93,"open":7,"volume":3378700},{"timestamp":1546525800,"date":"2019-01-03","index":5010,"close":6.88,"high":7.06,"low":6.87,"open":7.02,"volume":3692500},{"timestamp":1546612200,"date":"2019-01-04","index":5011,"close":7.23,"high":7.25,"low":6.98,"open":7.09,"volume":3823500},{"timestamp":1546871400,"date":"2019-01-07","index":5012,"close":7.43,"high":7.46,"low":7.22,"open":7.32,"volume":4308700},{"timestamp":1546957800,"date":"2019-01-08","index":5013,"close":7.41,"high":7.6,"low":7.35,"open":7.53,"volume":3960900}]},{"date":"2018-09-28","estimated":0.01,"reported":0.04,"pre":[{"timestamp":1536931800,"date":"2018-09-14","index":4935,"close":10.3,"high":10.39,"low":10.21,"open":10.28,"volume":2520100},{"timestamp":1537191000,"date":"2018-09-17","index":4936,"close":10.11,"high":10.35,"low":10.08,"open":10.16,"volume":2787600},{"timestamp":1537277400,"date":"2018-09-18","index":4937,"close":10.26,"high":10.31,"low":10.12,"open":10.13,"volume":2324900},{"timestamp":1537363800,"date":"2018-09-19","index":4938,"close":10.21,"high":10.29,"low":10.13,"open":10.24,"volume":2068300},{"timestamp":1537450200,"date":"2018-09-20","index":4939,"close":10.34,"high":10.38,"low":10.17,"open":10.23,"volume":4302300},{"timestamp":1537536600,"date":"2018-09-21","index":4940,"close":10.41,"high":10.44,"low":10.29,"open":10.34,"volume":3544500},{"timestamp":1537795800,"date":"2018-09-24","index":4941,"close":10.42,"high":10.5,"low":10.27,"open":10.4,"volume":2893700},{"timestamp":1537882200,"date":"2018-09-25","index":4942,"close":10.4,"high":10.61,"low":10.4,"open":10.41,"volume":2547500},{"timestamp":1537968600,"date":"2018-09-26","index":4943,"close":10.32,"high":10.44,"low":10.25,"open":10.35,"volume":2410300},{"timestamp":1538055000,"date":"2018-09-27","index":4944,"close":10.19,"high":10.35,"low":10.14,"open":10.35,"volume":4319200},{"timestamp":1538141400,"date":"2018-09-28","index":4945,"close":11.38,"high":12,"low":10.43,"open":10.43,"volume":31223700}],"post":[{"timestamp":1538400600,"date":"2018-10-01","index":4946,"close":10.83,"high":11.75,"low":10.81,"open":11.47,"volume":10993300},{"timestamp":1538487000,"date":"2018-10-02","index":4947,"close":10.36,"high":10.94,"low":10.35,"open":10.82,"volume":7071800},{"timestamp":1538573400,"date":"2018-10-03","index":4948,"close":10.56,"high":10.63,"low":10.17,"open":10.38,"volume":5580800},{"timestamp":1538659800,"date":"2018-10-04","index":4949,"close":10.26,"high":10.51,"low":10.22,"open":10.5,"volume":4392000},{"timestamp":1538746200,"date":"2018-10-05","index":4950,"close":10.02,"high":10.33,"low":9.88,"open":10.21,"volume":6416200},{"timestamp":1539005400,"date":"2018-10-08","index":4951,"close":9.94,"high":10.15,"low":9.84,"open":9.93,"volume":4739600},{"timestamp":1539091800,"date":"2018-10-09","index":4952,"close":9.76,"high":10.01,"low":9.7,"open":9.89,"volume":4765000},{"timestamp":1539178200,"date":"2018-10-10","index":4953,"close":9.25,"high":9.7,"low":9.25,"open":9.69,"volume":7860400},{"timestamp":1539264600,"date":"2018-10-11","index":4954,"close":9.51,"high":9.8,"low":9.14,"open":9.18,"volume":9698800},{"timestamp":1539351000,"date":"2018-10-12","index":4955,"close":9.6,"high":9.82,"low":9.45,"open":9.79,"volume":4313500},{"timestamp":1539610200,"date":"2018-10-15","index":4956,"close":9.47,"high":9.57,"low":9.35,"open":9.56,"volume":3682500}]},{"date":"2018-06-22","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2018-03-28","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1521034200,"date":"2018-03-14","index":4807,"close":12.8,"high":12.86,"low":12.65,"open":12.72,"volume":3193400},{"timestamp":1521120600,"date":"2018-03-15","index":4808,"close":13.25,"high":13.27,"low":12.85,"open":12.85,"volume":5907200},{"timestamp":1521207000,"date":"2018-03-16","index":4809,"close":12.95,"high":13.3,"low":12.92,"open":13.26,"volume":4856700},{"timestamp":1521466200,"date":"2018-03-19","index":4810,"close":12.72,"high":12.92,"low":12.51,"open":12.91,"volume":5099000},{"timestamp":1521552600,"date":"2018-03-20","index":4811,"close":13.08,"high":13.38,"low":12.99,"open":13.3,"volume":8732000},{"timestamp":1521639000,"date":"2018-03-21","index":4812,"close":13.16,"high":13.28,"low":13.03,"open":13.15,"volume":4859800},{"timestamp":1521725400,"date":"2018-03-22","index":4813,"close":12.82,"high":13.2,"low":12.79,"open":13.06,"volume":7395200},{"timestamp":1521811800,"date":"2018-03-23","index":4814,"close":12.44,"high":12.92,"low":12.44,"open":12.88,"volume":5244900},{"timestamp":1522071000,"date":"2018-03-26","index":4815,"close":13.09,"high":13.09,"low":12.56,"open":12.66,"volume":5479300},{"timestamp":1522157400,"date":"2018-03-27","index":4816,"close":12.4,"high":13.18,"low":12.37,"open":13.18,"volume":8945500},{"timestamp":1522243800,"date":"2018-03-28","index":4817,"close":12.2,"high":12.99,"low":12.12,"open":12.96,"volume":13223000}],"post":[{"timestamp":1522330200,"date":"2018-03-29","index":4818,"close":11.5,"high":12.23,"low":11.48,"open":12.1,"volume":12367500},{"timestamp":1522675800,"date":"2018-04-02","index":4819,"close":10.72,"high":11.42,"low":10.67,"open":11.36,"volume":12376200},{"timestamp":1522762200,"date":"2018-04-03","index":4820,"close":10.44,"high":10.86,"low":10.31,"open":10.78,"volume":8092700},{"timestamp":1522848600,"date":"2018-04-04","index":4821,"close":10.53,"high":10.56,"low":10.06,"open":10.2,"volume":7275300},{"timestamp":1522935000,"date":"2018-04-05","index":4822,"close":10.47,"high":10.75,"low":10.26,"open":10.57,"volume":5768500},{"timestamp":1523021400,"date":"2018-04-06","index":4823,"close":10.19,"high":10.49,"low":10.05,"open":10.31,"volume":5470600},{"timestamp":1523280600,"date":"2018-04-09","index":4824,"close":10.18,"high":10.4,"low":10.18,"open":10.27,"volume":3948100},{"timestamp":1523367000,"date":"2018-04-10","index":4825,"close":10.63,"high":10.68,"low":10.27,"open":10.37,"volume":7305100},{"timestamp":1523453400,"date":"2018-04-11","index":4826,"close":10.35,"high":10.59,"low":10.33,"open":10.59,"volume":3647900},{"timestamp":1523539800,"date":"2018-04-12","index":4827,"close":10.54,"high":10.62,"low":10.36,"open":10.4,"volume":3478400},{"timestamp":1523626200,"date":"2018-04-13","index":4828,"close":10.5,"high":10.67,"low":10.43,"open":10.63,"volume":3735500}]},{"date":"2017-12-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2017-09-28","estimated":null,"reported":0.05,"pre":[],"post":[]},{"date":"2017-06-23","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-03-31","estimated":null,"reported":0.04,"pre":[],"post":[]},{"date":"2016-12-20","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":4489,"close":7.57,"high":7.64,"low":7.52,"open":7.63,"volume":2068400},{"timestamp":1481121000,"date":"2016-12-07","index":4490,"close":7.63,"high":7.65,"low":7.53,"open":7.56,"volume":1974500},{"timestamp":1481207400,"date":"2016-12-08","index":4491,"close":7.83,"high":7.93,"low":7.64,"open":7.68,"volume":5326200},{"timestamp":1481293800,"date":"2016-12-09","index":4492,"close":7.81,"high":7.93,"low":7.76,"open":7.89,"volume":3247200},{"timestamp":1481553000,"date":"2016-12-12","index":4493,"close":7.76,"high":7.87,"low":7.74,"open":7.79,"volume":2806100},{"timestamp":1481639400,"date":"2016-12-13","index":4494,"close":7.83,"high":7.93,"low":7.79,"open":7.79,"volume":4457100},{"timestamp":1481725800,"date":"2016-12-14","index":4495,"close":7.7,"high":7.89,"low":7.68,"open":7.81,"volume":4406000},{"timestamp":1481812200,"date":"2016-12-15","index":4496,"close":7.63,"high":7.74,"low":7.56,"open":7.64,"volume":6048000},{"timestamp":1481898600,"date":"2016-12-16","index":4497,"close":7.58,"high":7.68,"low":7.54,"open":7.68,"volume":4646000},{"timestamp":1482157800,"date":"2016-12-19","index":4498,"close":7.71,"high":7.84,"low":7.56,"open":7.56,"volume":8570700},{"timestamp":1482244200,"date":"2016-12-20","index":4499,"close":7.5,"high":8.05,"low":7.48,"open":7.84,"volume":17447800}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":4500,"close":7.3,"high":7.55,"low":7.27,"open":7.52,"volume":7350800},{"timestamp":1482417000,"date":"2016-12-22","index":4501,"close":7.17,"high":7.3,"low":6.97,"open":7.27,"volume":14925000},{"timestamp":1482503400,"date":"2016-12-23","index":4502,"close":7.02,"high":7.19,"low":7.01,"open":7.1,"volume":8968400},{"timestamp":1482849000,"date":"2016-12-27","index":4503,"close":7.08,"high":7.19,"low":7.04,"open":7.08,"volume":9803900},{"timestamp":1482935400,"date":"2016-12-28","index":4504,"close":7,"high":7.12,"low":6.97,"open":7.07,"volume":8734300},{"timestamp":1483021800,"date":"2016-12-29","index":4505,"close":6.95,"high":7.07,"low":6.92,"open":7.01,"volume":8765900},{"timestamp":1483108200,"date":"2016-12-30","index":4506,"close":6.89,"high":7,"low":6.86,"open":6.95,"volume":12521800},{"timestamp":1483453800,"date":"2017-01-03","index":4507,"close":6.96,"high":7.01,"low":6.86,"open":6.93,"volume":4903000},{"timestamp":1483540200,"date":"2017-01-04","index":4508,"close":7.11,"high":7.15,"low":7,"open":7.04,"volume":4255700},{"timestamp":1483626600,"date":"2017-01-05","index":4509,"close":7.12,"high":7.24,"low":7.09,"open":7.13,"volume":3259300},{"timestamp":1483713000,"date":"2017-01-06","index":4510,"close":7.16,"high":7.16,"low":7.04,"open":7.11,"volume":3898000}]},{"date":"2016-09-28","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2016-06-23","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2016-04-01","estimated":-0.1,"reported":-0.03,"pre":[{"timestamp":1458221400,"date":"2016-03-17","index":4306,"close":8.1,"high":8.17,"low":7.86,"open":7.98,"volume":5784000},{"timestamp":1458307800,"date":"2016-03-18","index":4307,"close":8.05,"high":8.2,"low":8.03,"open":8.1,"volume":3369000},{"timestamp":1458567000,"date":"2016-03-21","index":4308,"close":8.04,"high":8.16,"low":7.96,"open":8.03,"volume":3551800},{"timestamp":1458653400,"date":"2016-03-22","index":4309,"close":7.94,"high":8,"low":7.9,"open":8,"volume":2736500},{"timestamp":1458739800,"date":"2016-03-23","index":4310,"close":7.69,"high":7.95,"low":7.64,"open":7.91,"volume":6080500},{"timestamp":1458826200,"date":"2016-03-24","index":4311,"close":7.59,"high":7.62,"low":7.43,"open":7.62,"volume":4550300},{"timestamp":1459171800,"date":"2016-03-28","index":4312,"close":7.61,"high":7.67,"low":7.48,"open":7.6,"volume":2897100},{"timestamp":1459258200,"date":"2016-03-29","index":4313,"close":7.87,"high":7.95,"low":7.5,"open":7.6,"volume":5344500},{"timestamp":1459344600,"date":"2016-03-30","index":4314,"close":8.01,"high":8.2,"low":7.94,"open":7.96,"volume":5780500},{"timestamp":1459431000,"date":"2016-03-31","index":4315,"close":8.09,"high":8.21,"low":8.02,"open":8.04,"volume":8186100},{"timestamp":1459517400,"date":"2016-04-01","index":4316,"close":7.48,"high":7.73,"low":7.36,"open":7.41,"volume":24356600}],"post":[{"timestamp":1459776600,"date":"2016-04-04","index":4317,"close":7.28,"high":7.42,"low":7.14,"open":7.38,"volume":13102900},{"timestamp":1459863000,"date":"2016-04-05","index":4318,"close":7.12,"high":7.26,"low":7.08,"open":7.16,"volume":6051600},{"timestamp":1459949400,"date":"2016-04-06","index":4319,"close":7.1,"high":7.18,"low":6.99,"open":7.14,"volume":7157600},{"timestamp":1460035800,"date":"2016-04-07","index":4320,"close":6.98,"high":7.12,"low":6.93,"open":7,"volume":4925000},{"timestamp":1460122200,"date":"2016-04-08","index":4321,"close":7.06,"high":7.14,"low":7,"open":7.07,"volume":4322700},{"timestamp":1460381400,"date":"2016-04-11","index":4322,"close":7.05,"high":7.2,"low":7.04,"open":7.13,"volume":4367600},{"timestamp":1460467800,"date":"2016-04-12","index":4323,"close":7.1,"high":7.15,"low":7.01,"open":7.05,"volume":4309100},{"timestamp":1460554200,"date":"2016-04-13","index":4324,"close":7.2,"high":7.23,"low":7.09,"open":7.14,"volume":4759600},{"timestamp":1460640600,"date":"2016-04-14","index":4325,"close":7.08,"high":7.22,"low":7.06,"open":7.17,"volume":3498800},{"timestamp":1460727000,"date":"2016-04-15","index":4326,"close":7.06,"high":7.15,"low":7.03,"open":7.11,"volume":4273100},{"timestamp":1460986200,"date":"2016-04-18","index":4327,"close":7.1,"high":7.14,"low":6.99,"open":7.05,"volume":4143100}]},{"date":"2015-12-18","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1449239400,"date":"2015-12-04","index":4236,"close":7.76,"high":7.82,"low":7.66,"open":7.71,"volume":3005500},{"timestamp":1449498600,"date":"2015-12-07","index":4237,"close":7.58,"high":7.78,"low":7.51,"open":7.72,"volume":4290300},{"timestamp":1449585000,"date":"2015-12-08","index":4238,"close":7.64,"high":7.7,"low":7.37,"open":7.46,"volume":6508500},{"timestamp":1449671400,"date":"2015-12-09","index":4239,"close":7.37,"high":7.67,"low":7.3,"open":7.62,"volume":4671100},{"timestamp":1449757800,"date":"2015-12-10","index":4240,"close":7.89,"high":8.2,"low":7.28,"open":7.3,"volume":16399200},{"timestamp":1449844200,"date":"2015-12-11","index":4241,"close":7.68,"high":8.05,"low":7.5,"open":7.92,"volume":11559900},{"timestamp":1450103400,"date":"2015-12-14","index":4242,"close":7.57,"high":7.7,"low":7.41,"open":7.69,"volume":9453300},{"timestamp":1450189800,"date":"2015-12-15","index":4243,"close":7.85,"high":7.97,"low":7.58,"open":7.63,"volume":6636000},{"timestamp":1450276200,"date":"2015-12-16","index":4244,"close":8.18,"high":8.22,"low":7.89,"open":7.94,"volume":8220800},{"timestamp":1450362600,"date":"2015-12-17","index":4245,"close":7.8,"high":8.33,"low":7.77,"open":8.14,"volume":11458000},{"timestamp":1450449000,"date":"2015-12-18","index":4246,"close":8.61,"high":9.09,"low":7.88,"open":8.19,"volume":45324000}],"post":[{"timestamp":1450708200,"date":"2015-12-21","index":4247,"close":8.72,"high":8.97,"low":8.46,"open":8.9,"volume":19941600},{"timestamp":1450794600,"date":"2015-12-22","index":4248,"close":8.96,"high":8.99,"low":8.63,"open":8.74,"volume":8683300},{"timestamp":1450881000,"date":"2015-12-23","index":4249,"close":9.13,"high":9.29,"low":8.99,"open":9.02,"volume":9919200},{"timestamp":1450967400,"date":"2015-12-24","index":4250,"close":9.1,"high":9.21,"low":9.05,"open":9.11,"volume":3828000},{"timestamp":1451313000,"date":"2015-12-28","index":4251,"close":9.42,"high":9.46,"low":9.06,"open":9.11,"volume":6832600},{"timestamp":1451399400,"date":"2015-12-29","index":4252,"close":9.35,"high":9.42,"low":9.14,"open":9.31,"volume":7795400},{"timestamp":1451485800,"date":"2015-12-30","index":4253,"close":9.35,"high":9.44,"low":9.26,"open":9.27,"volume":4416300},{"timestamp":1451572200,"date":"2015-12-31","index":4254,"close":9.28,"high":9.43,"low":9.25,"open":9.35,"volume":4742000},{"timestamp":1451917800,"date":"2016-01-04","index":4255,"close":9.14,"high":9.22,"low":8.9,"open":9.17,"volume":10952500},{"timestamp":1452004200,"date":"2016-01-05","index":4256,"close":8.86,"high":9.17,"low":8.83,"open":9.09,"volume":7446800},{"timestamp":1452090600,"date":"2016-01-06","index":4257,"close":8.74,"high":8.93,"low":8.65,"open":8.7,"volume":7696500}]},{"date":"2015-09-25","estimated":-0.09,"reported":-0.13,"pre":[{"timestamp":1441978200,"date":"2015-09-11","index":4177,"close":7.37,"high":7.42,"low":7.19,"open":7.36,"volume":11349000},{"timestamp":1442237400,"date":"2015-09-14","index":4178,"close":7.38,"high":7.43,"low":7.25,"open":7.36,"volume":3761000},{"timestamp":1442323800,"date":"2015-09-15","index":4179,"close":7.49,"high":7.55,"low":7.32,"open":7.37,"volume":4996900},{"timestamp":1442410200,"date":"2015-09-16","index":4180,"close":7.66,"high":7.68,"low":7.47,"open":7.49,"volume":5940200},{"timestamp":1442496600,"date":"2015-09-17","index":4181,"close":7.57,"high":7.73,"low":7.54,"open":7.63,"volume":6388600},{"timestamp":1442583000,"date":"2015-09-18","index":4182,"close":7.5,"high":7.63,"low":7.46,"open":7.53,"volume":4174800},{"timestamp":1442842200,"date":"2015-09-21","index":4183,"close":7.42,"high":7.58,"low":7.39,"open":7.53,"volume":3986200},{"timestamp":1442928600,"date":"2015-09-22","index":4184,"close":7.25,"high":7.37,"low":7.15,"open":7.31,"volume":5329900},{"timestamp":1443015000,"date":"2015-09-23","index":4185,"close":7.17,"high":7.34,"low":7.17,"open":7.28,"volume":4176500},{"timestamp":1443101400,"date":"2015-09-24","index":4186,"close":7.03,"high":7.17,"low":6.96,"open":7.13,"volume":5712900},{"timestamp":1443187800,"date":"2015-09-25","index":4187,"close":6.49,"high":7.1,"low":6.43,"open":6.83,"volume":26595100}],"post":[{"timestamp":1443447000,"date":"2015-09-28","index":4188,"close":6.3,"high":6.46,"low":6.14,"open":6.43,"volume":13962200},{"timestamp":1443533400,"date":"2015-09-29","index":4189,"close":6.02,"high":6.34,"low":5.96,"open":6.28,"volume":9456000},{"timestamp":1443619800,"date":"2015-09-30","index":4190,"close":6.13,"high":6.2,"low":5.99,"open":6.07,"volume":9307600},{"timestamp":1443706200,"date":"2015-10-01","index":4191,"close":6.08,"high":6.23,"low":6.03,"open":6.19,"volume":5984700},{"timestamp":1443792600,"date":"2015-10-02","index":4192,"close":6.34,"high":6.34,"low":6.04,"open":6.04,"volume":8312500},{"timestamp":1444051800,"date":"2015-10-05","index":4193,"close":6.61,"high":6.61,"low":6.4,"open":6.4,"volume":8682900},{"timestamp":1444138200,"date":"2015-10-06","index":4194,"close":6.79,"high":6.81,"low":6.61,"open":6.62,"volume":6464800},{"timestamp":1444224600,"date":"2015-10-07","index":4195,"close":7.16,"high":7.17,"low":6.81,"open":6.85,"volume":12438500},{"timestamp":1444311000,"date":"2015-10-08","index":4196,"close":7.29,"high":7.32,"low":7.12,"open":7.14,"volume":5793400},{"timestamp":1444397400,"date":"2015-10-09","index":4197,"close":7.42,"high":7.43,"low":7.23,"open":7.29,"volume":5498700},{"timestamp":1444656600,"date":"2015-10-12","index":4198,"close":7.16,"high":7.45,"low":7.14,"open":7.4,"volume":4887600}]},{"date":"2015-06-23","estimated":-0.03,"reported":-0.05,"pre":[{"timestamp":1433856600,"date":"2015-06-09","index":4111,"close":9.54,"high":9.62,"low":9.33,"open":9.45,"volume":4537700},{"timestamp":1433943000,"date":"2015-06-10","index":4112,"close":9.32,"high":9.63,"low":9.26,"open":9.58,"volume":9031300},{"timestamp":1434029400,"date":"2015-06-11","index":4113,"close":9.21,"high":9.52,"low":9.19,"open":9.38,"volume":6974300},{"timestamp":1434115800,"date":"2015-06-12","index":4114,"close":9.23,"high":9.35,"low":9.13,"open":9.27,"volume":6539700},{"timestamp":1434375000,"date":"2015-06-15","index":4115,"close":9.39,"high":9.43,"low":9.17,"open":9.2,"volume":3975000},{"timestamp":1434461400,"date":"2015-06-16","index":4116,"close":9.26,"high":9.46,"low":9.26,"open":9.35,"volume":3816300},{"timestamp":1434547800,"date":"2015-06-17","index":4117,"close":9.31,"high":9.36,"low":9.26,"open":9.28,"volume":2368500},{"timestamp":1434634200,"date":"2015-06-18","index":4118,"close":9.12,"high":9.35,"low":9.1,"open":9.29,"volume":7720800},{"timestamp":1434720600,"date":"2015-06-19","index":4119,"close":8.91,"high":9.17,"low":8.9,"open":9.06,"volume":9650200},{"timestamp":1434979800,"date":"2015-06-22","index":4120,"close":9.2,"high":9.22,"low":8.82,"open":8.87,"volume":13284800},{"timestamp":1435066200,"date":"2015-06-23","index":4121,"close":8.81,"high":9.21,"low":8.78,"open":9.08,"volume":44747400}],"post":[{"timestamp":1435152600,"date":"2015-06-24","index":4122,"close":8.83,"high":8.9,"low":8.67,"open":8.7,"volume":12663200},{"timestamp":1435239000,"date":"2015-06-25","index":4123,"close":8.63,"high":8.93,"low":8.56,"open":8.9,"volume":14233000},{"timestamp":1435325400,"date":"2015-06-26","index":4124,"close":8.57,"high":8.65,"low":8.51,"open":8.56,"volume":8212200},{"timestamp":1435584600,"date":"2015-06-29","index":4125,"close":8.29,"high":8.53,"low":8.28,"open":8.42,"volume":12754200},{"timestamp":1435671000,"date":"2015-06-30","index":4126,"close":8.18,"high":8.32,"low":8.04,"open":8.32,"volume":14520500},{"timestamp":1435757400,"date":"2015-07-01","index":4127,"close":8.02,"high":8.28,"low":7.94,"open":8.26,"volume":9074400},{"timestamp":1435843800,"date":"2015-07-02","index":4128,"close":7.96,"high":8.06,"low":7.84,"open":8.05,"volume":12031100},{"timestamp":1436189400,"date":"2015-07-06","index":4129,"close":7.97,"high":8.05,"low":7.85,"open":7.91,"volume":9782700},{"timestamp":1436275800,"date":"2015-07-07","index":4130,"close":7.99,"high":8.01,"low":7.68,"open":7.96,"volume":10121400},{"timestamp":1436362200,"date":"2015-07-08","index":4131,"close":7.69,"high":7.96,"low":7.63,"open":7.92,"volume":12183400},{"timestamp":1436448600,"date":"2015-07-09","index":4132,"close":7.77,"high":7.98,"low":7.76,"open":7.8,"volume":10363100}]},{"date":"2015-03-27","estimated":-0.04,"reported":0.04,"pre":[{"timestamp":1426253400,"date":"2015-03-13","index":4051,"close":9.81,"high":9.91,"low":9.67,"open":9.9,"volume":6880000},{"timestamp":1426512600,"date":"2015-03-16","index":4052,"close":9.72,"high":9.89,"low":9.63,"open":9.7,"volume":13938700},{"timestamp":1426599000,"date":"2015-03-17","index":4053,"close":9.72,"high":9.78,"low":9.64,"open":9.69,"volume":4794700},{"timestamp":1426685400,"date":"2015-03-18","index":4054,"close":9.77,"high":9.84,"low":9.6,"open":9.68,"volume":5946000},{"timestamp":1426771800,"date":"2015-03-19","index":4055,"close":9.7,"high":9.79,"low":9.65,"open":9.66,"volume":4125200},{"timestamp":1426858200,"date":"2015-03-20","index":4056,"close":9.51,"high":9.78,"low":9.5,"open":9.72,"volume":7976500},{"timestamp":1427117400,"date":"2015-03-23","index":4057,"close":9.52,"high":9.58,"low":9.41,"open":9.5,"volume":7697500},{"timestamp":1427203800,"date":"2015-03-24","index":4058,"close":9.52,"high":9.61,"low":9.45,"open":9.52,"volume":7066600},{"timestamp":1427290200,"date":"2015-03-25","index":4059,"close":9.28,"high":9.56,"low":9.28,"open":9.52,"volume":7753400},{"timestamp":1427376600,"date":"2015-03-26","index":4060,"close":9.3,"high":9.47,"low":9.02,"open":9.26,"volume":18740600},{"timestamp":1427463000,"date":"2015-03-27","index":4061,"close":9.46,"high":9.77,"low":9.41,"open":9.74,"volume":28291200}],"post":[{"timestamp":1427722200,"date":"2015-03-30","index":4062,"close":8.8,"high":9.45,"low":8.75,"open":9.41,"volume":32856100},{"timestamp":1427808600,"date":"2015-03-31","index":4063,"close":8.93,"high":9,"low":8.59,"open":8.71,"volume":17866200},{"timestamp":1427895000,"date":"2015-04-01","index":4064,"close":8.9,"high":9.1,"low":8.87,"open":8.94,"volume":10977000},{"timestamp":1427981400,"date":"2015-04-02","index":4065,"close":9.04,"high":9.05,"low":8.85,"open":8.85,"volume":5431100},{"timestamp":1428327000,"date":"2015-04-06","index":4066,"close":9.34,"high":9.44,"low":9.02,"open":9.02,"volume":7956700},{"timestamp":1428413400,"date":"2015-04-07","index":4067,"close":9.32,"high":9.48,"low":9.31,"open":9.36,"volume":4810800},{"timestamp":1428499800,"date":"2015-04-08","index":4068,"close":9.3,"high":9.39,"low":9.18,"open":9.34,"volume":4863400},{"timestamp":1428586200,"date":"2015-04-09","index":4069,"close":9.53,"high":9.58,"low":9.23,"open":9.27,"volume":6805000},{"timestamp":1428672600,"date":"2015-04-10","index":4070,"close":9.54,"high":9.61,"low":9.45,"open":9.48,"volume":6185400},{"timestamp":1428931800,"date":"2015-04-13","index":4071,"close":9.61,"high":9.65,"low":9.52,"open":9.52,"volume":3788400},{"timestamp":1429018200,"date":"2015-04-14","index":4072,"close":9.74,"high":9.8,"low":9.52,"open":9.67,"volume":4874100}]},{"date":"2014-12-19","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1417789800,"date":"2014-12-05","index":3985,"close":10.68,"high":10.75,"low":10.42,"open":10.48,"volume":6681100},{"timestamp":1418049000,"date":"2014-12-08","index":3986,"close":10.54,"high":11.07,"low":10.5,"open":10.84,"volume":11864100},{"timestamp":1418135400,"date":"2014-12-09","index":3987,"close":10.47,"high":10.59,"low":10.15,"open":10.35,"volume":12943200},{"timestamp":1418221800,"date":"2014-12-10","index":3988,"close":10.09,"high":10.42,"low":10.05,"open":10.39,"volume":9442200},{"timestamp":1418308200,"date":"2014-12-11","index":3989,"close":10.16,"high":10.29,"low":10.07,"open":10.16,"volume":6835000},{"timestamp":1418394600,"date":"2014-12-12","index":3990,"close":9.84,"high":10.23,"low":9.82,"open":10.09,"volume":10648500},{"timestamp":1418653800,"date":"2014-12-15","index":3991,"close":9.43,"high":10.01,"low":9.4,"open":9.91,"volume":15983000},{"timestamp":1418740200,"date":"2014-12-16","index":3992,"close":9.51,"high":9.68,"low":9.21,"open":9.43,"volume":12586200},{"timestamp":1418826600,"date":"2014-12-17","index":3993,"close":9.98,"high":10.08,"low":9.56,"open":9.68,"volume":12265900},{"timestamp":1418913000,"date":"2014-12-18","index":3994,"close":10.07,"high":10.27,"low":9.94,"open":10.12,"volume":14299400},{"timestamp":1418999400,"date":"2014-12-19","index":3995,"close":9.99,"high":10.06,"low":9.1,"open":9.19,"volume":50668100}],"post":[{"timestamp":1419258600,"date":"2014-12-22","index":3996,"close":10.68,"high":10.85,"low":10.06,"open":10.1,"volume":23719400},{"timestamp":1419345000,"date":"2014-12-23","index":3997,"close":10.8,"high":10.89,"low":10.53,"open":10.81,"volume":11030200},{"timestamp":1419431400,"date":"2014-12-24","index":3998,"close":10.67,"high":10.93,"low":10.6,"open":10.81,"volume":4347500},{"timestamp":1419604200,"date":"2014-12-26","index":3999,"close":10.91,"high":11.04,"low":10.67,"open":10.78,"volume":7796000},{"timestamp":1419863400,"date":"2014-12-29","index":4000,"close":10.9,"high":11.03,"low":10.75,"open":10.77,"volume":7809100},{"timestamp":1419949800,"date":"2014-12-30","index":4001,"close":11.01,"high":11.07,"low":10.85,"open":10.9,"volume":8386200},{"timestamp":1420036200,"date":"2014-12-31","index":4002,"close":10.98,"high":11.09,"low":10.87,"open":11.01,"volume":7222000},{"timestamp":1420209000,"date":"2015-01-02","index":4003,"close":10.82,"high":11.11,"low":10.79,"open":11.01,"volume":9733200},{"timestamp":1420468200,"date":"2015-01-05","index":4004,"close":10.76,"high":10.77,"low":10.37,"open":10.6,"volume":12318100},{"timestamp":1420554600,"date":"2015-01-06","index":4005,"close":10.62,"high":10.85,"low":10.44,"open":10.8,"volume":10176400},{"timestamp":1420641000,"date":"2015-01-07","index":4006,"close":10.67,"high":10.8,"low":10.48,"open":10.65,"volume":10277400}]},{"date":"2014-09-26","estimated":-0.16,"reported":-0.02,"pre":[{"timestamp":1410528600,"date":"2014-09-12","index":3926,"close":10.79,"high":10.82,"low":10.61,"open":10.72,"volume":9200500},{"timestamp":1410787800,"date":"2014-09-15","index":3927,"close":11.02,"high":11.17,"low":10.77,"open":10.82,"volume":14517000},{"timestamp":1410874200,"date":"2014-09-16","index":3928,"close":11.06,"high":11.11,"low":10.8,"open":11.04,"volume":10797400},{"timestamp":1410960600,"date":"2014-09-17","index":3929,"close":11.01,"high":11.14,"low":10.99,"open":11.06,"volume":6790900},{"timestamp":1411047000,"date":"2014-09-18","index":3930,"close":10.75,"high":11.15,"low":10.7,"open":11.13,"volume":9840200},{"timestamp":1411133400,"date":"2014-09-19","index":3931,"close":10.89,"high":11.05,"low":10.76,"open":10.83,"volume":13121000},{"timestamp":1411392600,"date":"2014-09-22","index":3932,"close":10.93,"high":11.06,"low":10.81,"open":10.89,"volume":12899700},{"timestamp":1411479000,"date":"2014-09-23","index":3933,"close":10.56,"high":10.87,"low":10.4,"open":10.83,"volume":21269900},{"timestamp":1411565400,"date":"2014-09-24","index":3934,"close":10.51,"high":10.99,"low":10.41,"open":10.64,"volume":27996300},{"timestamp":1411651800,"date":"2014-09-25","index":3935,"close":9.8,"high":10.58,"low":9.78,"open":10.52,"volume":30461800},{"timestamp":1411738200,"date":"2014-09-26","index":3936,"close":10.26,"high":10.65,"low":9.66,"open":9.69,"volume":65292900}],"post":[{"timestamp":1411997400,"date":"2014-09-29","index":3937,"close":10.23,"high":10.34,"low":10.03,"open":10.1,"volume":12385600},{"timestamp":1412083800,"date":"2014-09-30","index":3938,"close":9.94,"high":10.31,"low":9.85,"open":10.22,"volume":15904500},{"timestamp":1412170200,"date":"2014-10-01","index":3939,"close":9.95,"high":10.2,"low":9.86,"open":9.96,"volume":16453100},{"timestamp":1412256600,"date":"2014-10-02","index":3940,"close":9.47,"high":9.95,"low":9.3,"open":9.91,"volume":23080300},{"timestamp":1412343000,"date":"2014-10-03","index":3941,"close":9.49,"high":9.67,"low":9.41,"open":9.6,"volume":10143000},{"timestamp":1412602200,"date":"2014-10-06","index":3942,"close":9.53,"high":9.68,"low":9.37,"open":9.6,"volume":10733600},{"timestamp":1412688600,"date":"2014-10-07","index":3943,"close":9.23,"high":9.52,"low":9.22,"open":9.42,"volume":10103800},{"timestamp":1412775000,"date":"2014-10-08","index":3944,"close":9.22,"high":9.28,"low":8.79,"open":9.23,"volume":15581000},{"timestamp":1412861400,"date":"2014-10-09","index":3945,"close":9.1,"high":9.23,"low":8.98,"open":9.18,"volume":13182500},{"timestamp":1412947800,"date":"2014-10-10","index":3946,"close":9.12,"high":9.28,"low":8.93,"open":9.02,"volume":12189300},{"timestamp":1413207000,"date":"2014-10-13","index":3947,"close":9.06,"high":9.3,"low":9.01,"open":9.13,"volume":8101600}]},{"date":"2014-06-19","estimated":-0.26,"reported":-0.11,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":3857,"close":7.69,"high":7.81,"low":7.59,"open":7.72,"volume":7513400},{"timestamp":1402061400,"date":"2014-06-06","index":3858,"close":7.66,"high":7.81,"low":7.66,"open":7.79,"volume":6359500},{"timestamp":1402320600,"date":"2014-06-09","index":3859,"close":7.9,"high":7.98,"low":7.66,"open":7.68,"volume":9742000},{"timestamp":1402407000,"date":"2014-06-10","index":3860,"close":7.86,"high":7.97,"low":7.83,"open":7.95,"volume":5660100},{"timestamp":1402493400,"date":"2014-06-11","index":3861,"close":7.78,"high":7.88,"low":7.77,"open":7.82,"volume":4729400},{"timestamp":1402579800,"date":"2014-06-12","index":3862,"close":8.12,"high":8.12,"low":7.77,"open":7.85,"volume":11932400},{"timestamp":1402666200,"date":"2014-06-13","index":3863,"close":7.89,"high":8.23,"low":7.83,"open":8.09,"volume":11778400},{"timestamp":1402925400,"date":"2014-06-16","index":3864,"close":7.93,"high":7.94,"low":7.8,"open":7.88,"volume":5115300},{"timestamp":1403011800,"date":"2014-06-17","index":3865,"close":8.05,"high":8.08,"low":7.84,"open":7.95,"volume":6951800},{"timestamp":1403098200,"date":"2014-06-18","index":3866,"close":8.29,"high":8.46,"low":8.17,"open":8.3,"volume":25685400},{"timestamp":1403184600,"date":"2014-06-19","index":3867,"close":9.09,"high":9.52,"low":9.01,"open":9.27,"volume":72615400}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":3868,"close":9.81,"high":9.89,"low":8.98,"open":9.2,"volume":67104500},{"timestamp":1403530200,"date":"2014-06-23","index":3869,"close":10.12,"high":10.14,"low":9.86,"open":9.93,"volume":37528000},{"timestamp":1403616600,"date":"2014-06-24","index":3870,"close":9.84,"high":10.12,"low":9.8,"open":10.09,"volume":23982700},{"timestamp":1403703000,"date":"2014-06-25","index":3871,"close":9.98,"high":10.1,"low":9.66,"open":9.72,"volume":19043600},{"timestamp":1403789400,"date":"2014-06-26","index":3872,"close":9.92,"high":10.05,"low":9.8,"open":10.01,"volume":12351200},{"timestamp":1403875800,"date":"2014-06-27","index":3873,"close":9.78,"high":9.9,"low":9.74,"open":9.84,"volume":14028000},{"timestamp":1404135000,"date":"2014-06-30","index":3874,"close":10.24,"high":10.26,"low":9.78,"open":9.82,"volume":24742700},{"timestamp":1404221400,"date":"2014-07-01","index":3875,"close":10.52,"high":10.77,"low":10.3,"open":10.34,"volume":23705100},{"timestamp":1404307800,"date":"2014-07-02","index":3876,"close":10.66,"high":10.88,"low":10.61,"open":10.7,"volume":15452100},{"timestamp":1404394200,"date":"2014-07-03","index":3877,"close":10.61,"high":10.7,"low":10.58,"open":10.59,"volume":6017200},{"timestamp":1404739800,"date":"2014-07-07","index":3878,"close":11.21,"high":11.34,"low":10.57,"open":10.62,"volume":38105200}]},{"date":"2014-03-28","estimated":-0.55,"reported":-0.08,"pre":[{"timestamp":1394803800,"date":"2014-03-14","index":3800,"close":9.31,"high":9.32,"low":9,"open":9.05,"volume":19268600},{"timestamp":1395063000,"date":"2014-03-17","index":3801,"close":9.17,"high":9.42,"low":9.05,"open":9.36,"volume":12948700},{"timestamp":1395149400,"date":"2014-03-18","index":3802,"close":9.2,"high":9.28,"low":9.11,"open":9.12,"volume":6487900},{"timestamp":1395235800,"date":"2014-03-19","index":3803,"close":9.55,"high":9.64,"low":9.22,"open":9.28,"volume":17137400},{"timestamp":1395322200,"date":"2014-03-20","index":3804,"close":9.42,"high":9.71,"low":9.36,"open":9.5,"volume":15810500},{"timestamp":1395408600,"date":"2014-03-21","index":3805,"close":9.18,"high":9.67,"low":9.13,"open":9.66,"volume":17042800},{"timestamp":1395667800,"date":"2014-03-24","index":3806,"close":9.38,"high":9.4,"low":9.12,"open":9.15,"volume":15814300},{"timestamp":1395754200,"date":"2014-03-25","index":3807,"close":9.36,"high":9.61,"low":9.23,"open":9.42,"volume":13856700},{"timestamp":1395840600,"date":"2014-03-26","index":3808,"close":9.16,"high":9.43,"low":9.14,"open":9.36,"volume":19747500},{"timestamp":1395927000,"date":"2014-03-27","index":3809,"close":9.05,"high":9.21,"low":8.77,"open":9.14,"volume":36352100},{"timestamp":1396013400,"date":"2014-03-28","index":3810,"close":8.41,"high":9.64,"low":8.21,"open":9.2,"volume":74726600}],"post":[{"timestamp":1396272600,"date":"2014-03-31","index":3811,"close":8.08,"high":8.35,"low":7.87,"open":8.3,"volume":41331900},{"timestamp":1396359000,"date":"2014-04-01","index":3812,"close":8.1,"high":8.21,"low":7.89,"open":8.16,"volume":19894000},{"timestamp":1396445400,"date":"2014-04-02","index":3813,"close":8.21,"high":8.28,"low":8.05,"open":8.05,"volume":12966000},{"timestamp":1396531800,"date":"2014-04-03","index":3814,"close":8.22,"high":8.44,"low":8.1,"open":8.26,"volume":13197400},{"timestamp":1396618200,"date":"2014-04-04","index":3815,"close":8,"high":8.29,"low":7.99,"open":8.25,"volume":12904900},{"timestamp":1396877400,"date":"2014-04-07","index":3816,"close":7.86,"high":8.1,"low":7.75,"open":7.99,"volume":14462600},{"timestamp":1396963800,"date":"2014-04-08","index":3817,"close":7.96,"high":8.16,"low":7.89,"open":7.91,"volume":14589600},{"timestamp":1397050200,"date":"2014-04-09","index":3818,"close":7.96,"high":8.1,"low":7.9,"open":8.04,"volume":8827600},{"timestamp":1397136600,"date":"2014-04-10","index":3819,"close":7.67,"high":8.02,"low":7.63,"open":8,"volume":16034000},{"timestamp":1397223000,"date":"2014-04-11","index":3820,"close":7.28,"high":7.68,"low":7.23,"open":7.58,"volume":17199200},{"timestamp":1397482200,"date":"2014-04-14","index":3821,"close":7.14,"high":7.4,"low":7.01,"open":7.4,"volume":17798800}]},{"date":"2013-12-20","estimated":-0.44,"reported":-0.67,"pre":[{"timestamp":1386340200,"date":"2013-12-06","index":3734,"close":5.88,"high":5.96,"low":5.8,"open":5.92,"volume":11285800},{"timestamp":1386599400,"date":"2013-12-09","index":3735,"close":5.75,"high":5.9,"low":5.68,"open":5.84,"volume":13220800},{"timestamp":1386685800,"date":"2013-12-10","index":3736,"close":5.97,"high":6.05,"low":5.44,"open":5.67,"volume":40104600},{"timestamp":1386772200,"date":"2013-12-11","index":3737,"close":5.97,"high":6.15,"low":5.72,"open":5.95,"volume":30388100},{"timestamp":1386858600,"date":"2013-12-12","index":3738,"close":5.91,"high":6.02,"low":5.81,"open":5.91,"volume":12069200},{"timestamp":1386945000,"date":"2013-12-13","index":3739,"close":6.08,"high":6.14,"low":5.89,"open":5.89,"volume":16504600},{"timestamp":1387204200,"date":"2013-12-16","index":3740,"close":6.2,"high":6.29,"low":6.13,"open":6.16,"volume":16855100},{"timestamp":1387290600,"date":"2013-12-17","index":3741,"close":6.11,"high":6.24,"low":6.04,"open":6.23,"volume":11965400},{"timestamp":1387377000,"date":"2013-12-18","index":3742,"close":6.06,"high":6.15,"low":6.01,"open":6.06,"volume":9356200},{"timestamp":1387463400,"date":"2013-12-19","index":3743,"close":6.25,"high":6.26,"low":6.05,"open":6.08,"volume":14916600},{"timestamp":1387549800,"date":"2013-12-20","index":3744,"close":7.22,"high":7.34,"low":6.08,"open":6.34,"volume":139165300}],"post":[{"timestamp":1387809000,"date":"2013-12-23","index":3745,"close":7.47,"high":7.75,"low":7.03,"open":7.22,"volume":58790400},{"timestamp":1387895400,"date":"2013-12-24","index":3746,"close":7.73,"high":7.8,"low":7.47,"open":7.5,"volume":19297400},{"timestamp":1388068200,"date":"2013-12-26","index":3747,"close":7.06,"high":7.69,"low":6.98,"open":7.5,"volume":34797700},{"timestamp":1388154600,"date":"2013-12-27","index":3748,"close":7.3,"high":7.43,"low":6.98,"open":6.99,"volume":30991300},{"timestamp":1388413800,"date":"2013-12-30","index":3749,"close":7.26,"high":7.45,"low":7.25,"open":7.38,"volume":16699100},{"timestamp":1388500200,"date":"2013-12-31","index":3750,"close":7.44,"high":7.45,"low":7.25,"open":7.3,"volume":13113400},{"timestamp":1388673000,"date":"2014-01-02","index":3751,"close":7.65,"high":7.77,"low":7.33,"open":7.45,"volume":25840900},{"timestamp":1388759400,"date":"2014-01-03","index":3752,"close":7.61,"high":7.77,"low":7.43,"open":7.71,"volume":21647100},{"timestamp":1389018600,"date":"2014-01-06","index":3753,"close":8.01,"high":8.03,"low":7.61,"open":7.61,"volume":37202800},{"timestamp":1389105000,"date":"2014-01-07","index":3754,"close":8.5,"high":8.58,"low":8.1,"open":8.1,"volume":71568800},{"timestamp":1389191400,"date":"2014-01-08","index":3755,"close":8.54,"high":9.12,"low":8.36,"open":8.84,"volume":52052800}]},{"date":"2013-09-27","estimated":-0.49,"reported":-0.47,"pre":[{"timestamp":1379079000,"date":"2013-09-13","index":3675,"close":10.28,"high":10.48,"low":10.24,"open":10.45,"volume":17378600},{"timestamp":1379338200,"date":"2013-09-16","index":3676,"close":10.31,"high":10.44,"low":10.2,"open":10.33,"volume":13960900},{"timestamp":1379424600,"date":"2013-09-17","index":3677,"close":10.55,"high":10.78,"low":10.31,"open":10.31,"volume":19715000},{"timestamp":1379511000,"date":"2013-09-18","index":3678,"close":10.4,"high":10.79,"low":10.24,"open":10.69,"volume":21034600},{"timestamp":1379597400,"date":"2013-09-19","index":3679,"close":10.52,"high":10.68,"low":10.23,"open":10.48,"volume":26923300},{"timestamp":1379683800,"date":"2013-09-20","index":3680,"close":8.73,"high":10.51,"low":8.01,"open":10.5,"volume":72359800},{"timestamp":1379943000,"date":"2013-09-23","index":3681,"close":8.82,"high":9.2,"low":8.19,"open":8.26,"volume":110684800},{"timestamp":1380029400,"date":"2013-09-24","index":3682,"close":8.53,"high":8.82,"low":8.51,"open":8.75,"volume":43990500},{"timestamp":1380115800,"date":"2013-09-25","index":3683,"close":8.01,"high":8.42,"low":8,"open":8.42,"volume":45717700},{"timestamp":1380202200,"date":"2013-09-26","index":3684,"close":7.95,"high":8.24,"low":7.75,"open":8,"volume":39272800},{"timestamp":1380288600,"date":"2013-09-27","index":3685,"close":8.03,"high":8.15,"low":7.99,"open":8.03,"volume":24621000}],"post":[{"timestamp":1380547800,"date":"2013-09-30","index":3686,"close":7.95,"high":8.09,"low":7.85,"open":7.92,"volume":15946600},{"timestamp":1380634200,"date":"2013-10-01","index":3687,"close":7.92,"high":7.98,"low":7.85,"open":7.86,"volume":14380400},{"timestamp":1380720600,"date":"2013-10-02","index":3688,"close":7.96,"high":8.14,"low":7.51,"open":7.78,"volume":54863400},{"timestamp":1380807000,"date":"2013-10-03","index":3689,"close":7.73,"high":7.99,"low":7.67,"open":7.96,"volume":23830700},{"timestamp":1380893400,"date":"2013-10-04","index":3690,"close":7.69,"high":7.77,"low":7.6,"open":7.72,"volume":15388600},{"timestamp":1381152600,"date":"2013-10-07","index":3691,"close":7.97,"high":8.07,"low":7.87,"open":7.97,"volume":23088100},{"timestamp":1381239000,"date":"2013-10-08","index":3692,"close":7.98,"high":8.09,"low":7.89,"open":8,"volume":15595800},{"timestamp":1381325400,"date":"2013-10-09","index":3693,"close":8.11,"high":8.16,"low":7.85,"open":7.97,"volume":16902400},{"timestamp":1381411800,"date":"2013-10-10","index":3694,"close":8.2,"high":8.28,"low":7.91,"open":8,"volume":23693600},{"timestamp":1381498200,"date":"2013-10-11","index":3695,"close":8.07,"high":8.3,"low":8.04,"open":8.25,"volume":13406300},{"timestamp":1381757400,"date":"2013-10-14","index":3696,"close":8.14,"high":8.17,"low":7.97,"open":8,"volume":5417100}]},{"date":"2013-06-28","estimated":0.06,"reported":-0.13,"pre":[{"timestamp":1371216600,"date":"2013-06-14","index":3612,"close":14.44,"high":14.93,"low":14.35,"open":14.64,"volume":24987700},{"timestamp":1371475800,"date":"2013-06-17","index":3613,"close":14.3,"high":14.65,"low":14.18,"open":14.6,"volume":12316700},{"timestamp":1371562200,"date":"2013-06-18","index":3614,"close":14.84,"high":15,"low":14.26,"open":14.32,"volume":31795000},{"timestamp":1371648600,"date":"2013-06-19","index":3615,"close":14.18,"high":14.61,"low":13.95,"open":14.44,"volume":34716900},{"timestamp":1371735000,"date":"2013-06-20","index":3616,"close":13.98,"high":14.18,"low":13.82,"open":13.92,"volume":16806700},{"timestamp":1371821400,"date":"2013-06-21","index":3617,"close":13.78,"high":14.05,"low":13.68,"open":13.97,"volume":14323900},{"timestamp":1372080600,"date":"2013-06-24","index":3618,"close":14.1,"high":14.29,"low":13.5,"open":13.5,"volume":19076300},{"timestamp":1372167000,"date":"2013-06-25","index":3619,"close":14.56,"high":14.62,"low":14.22,"open":14.39,"volume":17641400},{"timestamp":1372253400,"date":"2013-06-26","index":3620,"close":14.91,"high":15,"low":14.7,"open":14.7,"volume":23230800},{"timestamp":1372339800,"date":"2013-06-27","index":3621,"close":14.48,"high":15.09,"low":14.28,"open":15.04,"volume":37407900},{"timestamp":1372426200,"date":"2013-06-28","index":3622,"close":10.46,"high":10.98,"low":10.25,"open":10.71,"volume":136025600}],"post":[{"timestamp":1372685400,"date":"2013-07-01","index":3623,"close":10.29,"high":10.62,"low":9.96,"open":10.03,"volume":41076400},{"timestamp":1372771800,"date":"2013-07-02","index":3624,"close":9.7,"high":10.27,"low":9.63,"open":10.2,"volume":44561500},{"timestamp":1372858200,"date":"2013-07-03","index":3625,"close":9.65,"high":9.74,"low":9.42,"open":9.51,"volume":22608200},{"timestamp":1373031000,"date":"2013-07-05","index":3626,"close":9.55,"high":9.88,"low":9.5,"open":9.65,"volume":19190100},{"timestamp":1373290200,"date":"2013-07-08","index":3627,"close":9.55,"high":9.67,"low":9.48,"open":9.61,"volume":16762300},{"timestamp":1373376600,"date":"2013-07-09","index":3628,"close":9.64,"high":9.93,"low":9.55,"open":9.61,"volume":29795600},{"timestamp":1373463000,"date":"2013-07-10","index":3629,"close":9.28,"high":9.74,"low":9.1,"open":9.74,"volume":31079300},{"timestamp":1373549400,"date":"2013-07-11","index":3630,"close":9.33,"high":9.35,"low":9.16,"open":9.28,"volume":17583600},{"timestamp":1373635800,"date":"2013-07-12","index":3631,"close":9.24,"high":9.33,"low":9.2,"open":9.29,"volume":12874700},{"timestamp":1373895000,"date":"2013-07-15","index":3632,"close":9.37,"high":9.55,"low":9.18,"open":9.2,"volume":17644700},{"timestamp":1373981400,"date":"2013-07-16","index":3633,"close":9.13,"high":9.37,"low":9.1,"open":9.36,"volume":18645600}]},{"date":"2013-03-28","estimated":-0.29,"reported":0.22,"pre":[{"timestamp":1363267800,"date":"2013-03-14","index":3548,"close":15.06,"high":16.01,"low":15.04,"open":15.82,"volume":96029000},{"timestamp":1363354200,"date":"2013-03-15","index":3549,"close":14.98,"high":15.27,"low":14.8,"open":15.14,"volume":39219000},{"timestamp":1363613400,"date":"2013-03-18","index":3550,"close":15.02,"high":15.59,"low":14.65,"open":14.79,"volume":51108500},{"timestamp":1363699800,"date":"2013-03-19","index":3551,"close":15.03,"high":15.3,"low":14.86,"open":15.12,"volume":27680400},{"timestamp":1363786200,"date":"2013-03-20","index":3552,"close":16,"high":16.44,"low":15.67,"open":15.95,"volume":84106500},{"timestamp":1363872600,"date":"2013-03-21","index":3553,"close":16.16,"high":16.48,"low":15.95,"open":15.97,"volume":46990300},{"timestamp":1363959000,"date":"2013-03-22","index":3554,"close":14.91,"high":16.82,"low":14.64,"open":16.43,"volume":123949500},{"timestamp":1364218200,"date":"2013-03-25","index":3555,"close":14.23,"high":14.62,"low":13.64,"open":13.97,"volume":78015800},{"timestamp":1364304600,"date":"2013-03-26","index":3556,"close":14.46,"high":14.73,"low":14.25,"open":14.57,"volume":36076800},{"timestamp":1364391000,"date":"2013-03-27","index":3557,"close":14.57,"high":14.92,"low":14.3,"open":14.57,"volume":50966700},{"timestamp":1364477400,"date":"2013-03-28","index":3558,"close":14.45,"high":15.55,"low":14.14,"open":15.18,"volume":107118000}],"post":[{"timestamp":1364823000,"date":"2013-04-01","index":3559,"close":15.11,"high":15.36,"low":14.29,"open":14.66,"volume":57405400},{"timestamp":1364909400,"date":"2013-04-02","index":3560,"close":15.14,"high":15.47,"low":15.04,"open":15.2,"volume":31329600},{"timestamp":1364995800,"date":"2013-04-03","index":3561,"close":15.03,"high":15.25,"low":14.61,"open":15,"volume":39206200},{"timestamp":1365082200,"date":"2013-04-04","index":3562,"close":14.99,"high":15.31,"low":14.92,"open":15.09,"volume":27401500},{"timestamp":1365168600,"date":"2013-04-05","index":3563,"close":14.7,"high":14.94,"low":14.56,"open":14.76,"volume":20961200},{"timestamp":1365427800,"date":"2013-04-08","index":3564,"close":14.67,"high":15.06,"low":14.61,"open":14.89,"volume":27616900},{"timestamp":1365514200,"date":"2013-04-09","index":3565,"close":14.85,"high":14.92,"low":14.61,"open":14.74,"volume":19527700},{"timestamp":1365600600,"date":"2013-04-10","index":3566,"close":14.69,"high":14.99,"low":14.47,"open":14.86,"volume":36632400},{"timestamp":1365687000,"date":"2013-04-11","index":3567,"close":13.55,"high":14.2,"low":13.28,"open":14.16,"volume":79542900},{"timestamp":1365773400,"date":"2013-04-12","index":3568,"close":13.64,"high":14.04,"low":13.38,"open":13.67,"volume":34977000},{"timestamp":1366032600,"date":"2013-04-15","index":3569,"close":13.71,"high":13.85,"low":13.42,"open":13.45,"volume":21250400}]},{"date":"2012-12-20","estimated":-0.35,"reported":-0.22,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":3482,"close":11.89,"high":12.18,"low":11.62,"open":12.01,"volume":33156700},{"timestamp":1354890600,"date":"2012-12-07","index":3483,"close":12.01,"high":12.13,"low":11.75,"open":11.85,"volume":24527000},{"timestamp":1355149800,"date":"2012-12-10","index":3484,"close":11.88,"high":12.12,"low":11.66,"open":11.98,"volume":24329200},{"timestamp":1355236200,"date":"2012-12-11","index":3485,"close":12.6,"high":12.67,"low":11.88,"open":11.96,"volume":43231600},{"timestamp":1355322600,"date":"2012-12-12","index":3486,"close":13.31,"high":13.34,"low":12.36,"open":12.61,"volume":63731100},{"timestamp":1355409000,"date":"2012-12-13","index":3487,"close":13.86,"high":14.16,"low":13.42,"open":13.45,"volume":82171300},{"timestamp":1355495400,"date":"2012-12-14","index":3488,"close":14.04,"high":14.21,"low":13.53,"open":13.86,"volume":53970900},{"timestamp":1355754600,"date":"2012-12-17","index":3489,"close":13.93,"high":14.2,"low":13.66,"open":14.15,"volume":44063800},{"timestamp":1355841000,"date":"2012-12-18","index":3490,"close":13.72,"high":13.88,"low":13.28,"open":13.75,"volume":39727800},{"timestamp":1355927400,"date":"2012-12-19","index":3491,"close":13.63,"high":13.89,"low":13.52,"open":13.55,"volume":26795900},{"timestamp":1356013800,"date":"2012-12-20","index":3492,"close":14.12,"high":14.13,"low":13.53,"open":13.64,"volume":49596800}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":3493,"close":10.91,"high":12.39,"low":10.91,"open":11.84,"volume":149196000},{"timestamp":1356359400,"date":"2012-12-24","index":3494,"close":10.61,"high":10.98,"low":10.59,"open":10.72,"volume":28912100},{"timestamp":1356532200,"date":"2012-12-26","index":3495,"close":11.83,"high":12.03,"low":10.66,"open":10.79,"volume":70807700},{"timestamp":1356618600,"date":"2012-12-27","index":3496,"close":11.76,"high":12.16,"low":11.5,"open":12.06,"volume":51026900},{"timestamp":1356705000,"date":"2012-12-28","index":3497,"close":11.79,"high":12.1,"low":11.57,"open":11.7,"volume":28917100},{"timestamp":1356964200,"date":"2012-12-31","index":3498,"close":11.87,"high":11.97,"low":11.67,"open":11.83,"volume":25606900},{"timestamp":1357137000,"date":"2013-01-02","index":3499,"close":11.72,"high":12.37,"low":11.64,"open":12.32,"volume":29400600},{"timestamp":1357223400,"date":"2013-01-03","index":3500,"close":11.47,"high":11.84,"low":11.4,"open":11.8,"volume":25866100},{"timestamp":1357309800,"date":"2013-01-04","index":3501,"close":11.95,"high":12.03,"low":11.44,"open":11.64,"volume":30667000},{"timestamp":1357569000,"date":"2013-01-07","index":3502,"close":11.95,"high":12.14,"low":11.72,"open":12.08,"volume":21292900},{"timestamp":1357655400,"date":"2013-01-08","index":3503,"close":11.91,"high":12.24,"low":11.74,"open":11.99,"volume":33655500}]},{"date":"2012-09-27","estimated":-0.46,"reported":-0.27,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":3425,"close":7.43,"high":7.59,"low":7.3,"open":7.38,"volume":14791300},{"timestamp":1347629400,"date":"2012-09-14","index":3426,"close":7.56,"high":7.86,"low":7.43,"open":7.44,"volume":21556300},{"timestamp":1347888600,"date":"2012-09-17","index":3427,"close":7.25,"high":7.46,"low":7.18,"open":7.39,"volume":14519100},{"timestamp":1347975000,"date":"2012-09-18","index":3428,"close":7.42,"high":7.81,"low":7.15,"open":7.17,"volume":35720600},{"timestamp":1348061400,"date":"2012-09-19","index":3429,"close":7.21,"high":7.48,"low":7.18,"open":7.48,"volume":15151800},{"timestamp":1348147800,"date":"2012-09-20","index":3430,"close":6.91,"high":7.22,"low":6.9,"open":7.11,"volume":14097400},{"timestamp":1348234200,"date":"2012-09-21","index":3431,"close":6.46,"high":6.84,"low":6.43,"open":6.8,"volume":47179100},{"timestamp":1348493400,"date":"2012-09-24","index":3432,"close":6.31,"high":6.45,"low":6.22,"open":6.37,"volume":20380000},{"timestamp":1348579800,"date":"2012-09-25","index":3433,"close":6.6,"high":6.71,"low":6.25,"open":6.37,"volume":45954900},{"timestamp":1348666200,"date":"2012-09-26","index":3434,"close":7,"high":7.09,"low":6.63,"open":6.84,"volume":43862900},{"timestamp":1348752600,"date":"2012-09-27","index":3435,"close":7.14,"high":7.23,"low":6.75,"open":7.2,"volume":71975800}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":3436,"close":7.5,"high":8.2,"low":7.46,"open":8.2,"volume":139438500},{"timestamp":1349098200,"date":"2012-10-01","index":3437,"close":7.86,"high":7.88,"low":7.27,"open":7.62,"volume":52534300},{"timestamp":1349184600,"date":"2012-10-02","index":3438,"close":8.27,"high":8.44,"low":7.83,"open":7.9,"volume":55091100},{"timestamp":1349271000,"date":"2012-10-03","index":3439,"close":8.06,"high":8.35,"low":8,"open":8.35,"volume":27573900},{"timestamp":1349357400,"date":"2012-10-04","index":3440,"close":8.23,"high":8.27,"low":8.04,"open":8.13,"volume":19958600},{"timestamp":1349443800,"date":"2012-10-05","index":3441,"close":8.22,"high":8.44,"low":8.18,"open":8.35,"volume":15775700},{"timestamp":1349703000,"date":"2012-10-08","index":3442,"close":8.24,"high":8.45,"low":8.1,"open":8.22,"volume":12219700},{"timestamp":1349789400,"date":"2012-10-09","index":3443,"close":7.8,"high":8.11,"low":7.77,"open":8.06,"volume":23247400},{"timestamp":1349875800,"date":"2012-10-10","index":3444,"close":7.76,"high":7.86,"low":7.58,"open":7.76,"volume":19016500},{"timestamp":1349962200,"date":"2012-10-11","index":3445,"close":7.91,"high":8,"low":7.77,"open":7.82,"volume":11652000},{"timestamp":1350048600,"date":"2012-10-12","index":3446,"close":7.8,"high":8.03,"low":7.72,"open":7.88,"volume":13505600}]},{"date":"2012-06-28","estimated":-0.04,"reported":-0.37,"pre":[{"timestamp":1339680600,"date":"2012-06-14","index":3362,"close":10.4,"high":10.59,"low":10.01,"open":10.5,"volume":18303000},{"timestamp":1339767000,"date":"2012-06-15","index":3363,"close":10.89,"high":10.92,"low":10.28,"open":10.35,"volume":15654000},{"timestamp":1340026200,"date":"2012-06-18","index":3364,"close":10.6,"high":11.02,"low":10.57,"open":10.66,"volume":12850500},{"timestamp":1340112600,"date":"2012-06-19","index":3365,"close":10.75,"high":10.87,"low":10.5,"open":10.52,"volume":11598000},{"timestamp":1340199000,"date":"2012-06-20","index":3366,"close":10.33,"high":10.77,"low":10.19,"open":10.66,"volume":15690500},{"timestamp":1340285400,"date":"2012-06-21","index":3367,"close":10.07,"high":10.32,"low":10.03,"open":10.25,"volume":10347700},{"timestamp":1340371800,"date":"2012-06-22","index":3368,"close":9.86,"high":10.25,"low":9.79,"open":10.09,"volume":16754100},{"timestamp":1340631000,"date":"2012-06-25","index":3369,"close":9.11,"high":9.96,"low":9.01,"open":9.9,"volume":36034800},{"timestamp":1340717400,"date":"2012-06-26","index":3370,"close":8.97,"high":9.28,"low":8.83,"open":8.97,"volume":25909800},{"timestamp":1340803800,"date":"2012-06-27","index":3371,"close":9.18,"high":9.27,"low":8.86,"open":8.86,"volume":18205300},{"timestamp":1340890200,"date":"2012-06-28","index":3372,"close":9.13,"high":9.34,"low":8.87,"open":9.09,"volume":27843500}],"post":[{"timestamp":1340976600,"date":"2012-06-29","index":3373,"close":7.39,"high":7.98,"low":7.34,"open":7.78,"volume":78494100},{"timestamp":1341235800,"date":"2012-07-02","index":3374,"close":7.49,"high":7.57,"low":7.14,"open":7.53,"volume":39124800},{"timestamp":1341322200,"date":"2012-07-03","index":3375,"close":7.35,"high":7.49,"low":7.27,"open":7.43,"volume":15102500},{"timestamp":1341495000,"date":"2012-07-05","index":3376,"close":7.69,"high":7.83,"low":7.36,"open":7.38,"volume":39034100},{"timestamp":1341581400,"date":"2012-07-06","index":3377,"close":8.1,"high":8.14,"low":7.57,"open":7.64,"volume":45075000},{"timestamp":1341840600,"date":"2012-07-09","index":3378,"close":7.67,"high":8.32,"low":7.64,"open":7.99,"volume":33029700},{"timestamp":1341927000,"date":"2012-07-10","index":3379,"close":7.29,"high":7.83,"low":7.2,"open":7.82,"volume":41977500},{"timestamp":1342013400,"date":"2012-07-11","index":3380,"close":7.4,"high":7.6,"low":7.31,"open":7.34,"volume":18030600},{"timestamp":1342099800,"date":"2012-07-12","index":3381,"close":7.42,"high":7.48,"low":7.07,"open":7.4,"volume":12061300},{"timestamp":1342186200,"date":"2012-07-13","index":3382,"close":7.25,"high":7.49,"low":7.21,"open":7.44,"volume":11481700},{"timestamp":1342445400,"date":"2012-07-16","index":3383,"close":7,"high":7.25,"low":6.89,"open":7.22,"volume":26547600}]},{"date":"2012-03-29","estimated":0.81,"reported":0.8,"pre":[{"timestamp":1331818200,"date":"2012-03-15","index":3299,"close":13.45,"high":13.75,"low":13.12,"open":13.18,"volume":14937900},{"timestamp":1331904600,"date":"2012-03-16","index":3300,"close":14.38,"high":14.42,"low":13.6,"open":13.73,"volume":33023400},{"timestamp":1332163800,"date":"2012-03-19","index":3301,"close":14.47,"high":14.75,"low":14.29,"open":14.34,"volume":20983300},{"timestamp":1332250200,"date":"2012-03-20","index":3302,"close":14.11,"high":14.25,"low":13.87,"open":14.25,"volume":14215700},{"timestamp":1332336600,"date":"2012-03-21","index":3303,"close":14.04,"high":14.17,"low":13.78,"open":14.04,"volume":15161700},{"timestamp":1332423000,"date":"2012-03-22","index":3304,"close":13.78,"high":14.39,"low":13.66,"open":13.86,"volume":16601200},{"timestamp":1332509400,"date":"2012-03-23","index":3305,"close":13.66,"high":14.07,"low":13.55,"open":13.65,"volume":18046400},{"timestamp":1332768600,"date":"2012-03-26","index":3306,"close":14.04,"high":14.22,"low":13.56,"open":13.81,"volume":17564700},{"timestamp":1332855000,"date":"2012-03-27","index":3307,"close":13.89,"high":14.27,"low":13.8,"open":13.96,"volume":14578500},{"timestamp":1332941400,"date":"2012-03-28","index":3308,"close":13.67,"high":13.94,"low":13.5,"open":13.86,"volume":14376400},{"timestamp":1333027800,"date":"2012-03-29","index":3309,"close":13.73,"high":13.79,"low":13.5,"open":13.55,"volume":32002600}],"post":[{"timestamp":1333114200,"date":"2012-03-30","index":3310,"close":14.7,"high":14.92,"low":13.7,"open":13.8,"volume":87252700},{"timestamp":1333373400,"date":"2012-04-02","index":3311,"close":14.37,"high":14.99,"low":14.23,"open":14.67,"volume":27089800},{"timestamp":1333459800,"date":"2012-04-03","index":3312,"close":13.01,"high":14.43,"low":12.96,"open":14.36,"volume":54180000},{"timestamp":1333546200,"date":"2012-04-04","index":3313,"close":12.76,"high":13.23,"low":12.62,"open":12.8,"volume":29480500},{"timestamp":1333632600,"date":"2012-04-05","index":3314,"close":12.67,"high":13.05,"low":12.62,"open":12.84,"volume":23115300},{"timestamp":1333978200,"date":"2012-04-09","index":3315,"close":13.02,"high":13.3,"low":12.64,"open":12.87,"volume":28678500},{"timestamp":1334064600,"date":"2012-04-10","index":3316,"close":12.93,"high":13.35,"low":12.61,"open":13.05,"volume":24829100},{"timestamp":1334151000,"date":"2012-04-11","index":3317,"close":13.05,"high":13.23,"low":12.66,"open":12.94,"volume":17696700},{"timestamp":1334237400,"date":"2012-04-12","index":3318,"close":13.35,"high":13.41,"low":13.02,"open":13.1,"volume":12886500},{"timestamp":1334323800,"date":"2012-04-13","index":3319,"close":12.89,"high":13.38,"low":12.83,"open":13.3,"volume":15039600},{"timestamp":1334583000,"date":"2012-04-16","index":3320,"close":13.42,"high":13.53,"low":12.55,"open":12.94,"volume":23676100}]},{"date":"2011-12-15","estimated":1.19,"reported":1.27,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":3228,"close":18.58,"high":18.77,"low":17.56,"open":17.89,"volume":24864500},{"timestamp":1322836200,"date":"2011-12-02","index":3229,"close":16.77,"high":17.58,"low":16.68,"open":17.46,"volume":60093300},{"timestamp":1323095400,"date":"2011-12-05","index":3230,"close":17.02,"high":17.04,"low":16.15,"open":16.36,"volume":24513100},{"timestamp":1323181800,"date":"2011-12-06","index":3231,"close":17.03,"high":17.48,"low":16.95,"open":17.21,"volume":16371800},{"timestamp":1323268200,"date":"2011-12-07","index":3232,"close":16.64,"high":16.99,"low":16.51,"open":16.92,"volume":15609500},{"timestamp":1323354600,"date":"2011-12-08","index":3233,"close":16.33,"high":16.9,"low":16.27,"open":16.5,"volume":11884900},{"timestamp":1323441000,"date":"2011-12-09","index":3234,"close":16.46,"high":16.57,"low":16.3,"open":16.33,"volume":8636800},{"timestamp":1323700200,"date":"2011-12-12","index":3235,"close":16.21,"high":16.41,"low":15.93,"open":16.31,"volume":11732700},{"timestamp":1323786600,"date":"2011-12-13","index":3236,"close":15.48,"high":16.28,"low":15.32,"open":16.19,"volume":24477900},{"timestamp":1323873000,"date":"2011-12-14","index":3237,"close":15.08,"high":15.45,"low":14.8,"open":15.41,"volume":27117900},{"timestamp":1323959400,"date":"2011-12-15","index":3238,"close":15.13,"high":15.34,"low":14.8,"open":15.14,"volume":38291100}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":3239,"close":13.44,"high":13.74,"low":13.12,"open":13.2,"volume":66627300},{"timestamp":1324305000,"date":"2011-12-19","index":3240,"close":12.89,"high":13.53,"low":12.8,"open":13.37,"volume":17076600},{"timestamp":1324391400,"date":"2011-12-20","index":3241,"close":12.52,"high":13.13,"low":12.45,"open":13.1,"volume":46535800},{"timestamp":1324477800,"date":"2011-12-21","index":3242,"close":13.78,"high":14.14,"low":13.26,"open":14,"volume":75425400},{"timestamp":1324564200,"date":"2011-12-22","index":3243,"close":14,"high":14.13,"low":13.45,"open":13.53,"volume":22590000},{"timestamp":1324650600,"date":"2011-12-23","index":3244,"close":13.92,"high":14.15,"low":13.78,"open":13.93,"volume":11860900},{"timestamp":1324996200,"date":"2011-12-27","index":3245,"close":14.87,"high":15,"low":13.9,"open":13.95,"volume":28872100},{"timestamp":1325082600,"date":"2011-12-28","index":3246,"close":14.25,"high":14.84,"low":14.22,"open":14.78,"volume":21103200},{"timestamp":1325169000,"date":"2011-12-29","index":3247,"close":14.34,"high":14.36,"low":14.18,"open":14.24,"volume":12242600},{"timestamp":1325255400,"date":"2011-12-30","index":3248,"close":14.5,"high":14.71,"low":14.35,"open":14.41,"volume":16092100},{"timestamp":1325601000,"date":"2012-01-03","index":3249,"close":15.51,"high":15.86,"low":14.78,"open":14.84,"volume":37162900}]},{"date":"2011-09-15","estimated":0.88,"reported":0.8,"pre":[{"timestamp":1314797400,"date":"2011-08-31","index":3164,"close":32.49,"high":33.05,"low":31.79,"open":32.91,"volume":27034800},{"timestamp":1314883800,"date":"2011-09-01","index":3165,"close":31.85,"high":33.54,"low":31.8,"open":32.29,"volume":26705400},{"timestamp":1314970200,"date":"2011-09-02","index":3166,"close":30.12,"high":31.29,"low":29.68,"open":31.21,"volume":24086500},{"timestamp":1315315800,"date":"2011-09-06","index":3167,"close":30.97,"high":31.09,"low":29,"open":29.26,"volume":24529600},{"timestamp":1315402200,"date":"2011-09-07","index":3168,"close":31.9,"high":31.93,"low":30.75,"open":31.64,"volume":17843400},{"timestamp":1315488600,"date":"2011-09-08","index":3169,"close":31.31,"high":32.48,"low":30.81,"open":31.75,"volume":18080500},{"timestamp":1315575000,"date":"2011-09-09","index":3170,"close":29.68,"high":30.78,"low":29.11,"open":30.26,"volume":25387800},{"timestamp":1315834200,"date":"2011-09-12","index":3171,"close":30.17,"high":30.35,"low":29.08,"open":29.19,"volume":17958300},{"timestamp":1315920600,"date":"2011-09-13","index":3172,"close":30.13,"high":30.62,"low":29.6,"open":30.21,"volume":18048800},{"timestamp":1316007000,"date":"2011-09-14","index":3173,"close":29.72,"high":30.24,"low":29,"open":30.18,"volume":21467800},{"timestamp":1316093400,"date":"2011-09-15","index":3174,"close":29.54,"high":30.5,"low":29.25,"open":30.02,"volume":36917700}],"post":[{"timestamp":1316179800,"date":"2011-09-16","index":3175,"close":23.93,"high":24.6,"low":22.52,"open":22.81,"volume":103171100},{"timestamp":1316439000,"date":"2011-09-19","index":3176,"close":23.72,"high":24.35,"low":23.33,"open":23.51,"volume":26245300},{"timestamp":1316525400,"date":"2011-09-20","index":3177,"close":22.73,"high":23.88,"low":22.65,"open":23.84,"volume":27032400},{"timestamp":1316611800,"date":"2011-09-21","index":3178,"close":21.54,"high":22.68,"low":21.52,"open":22.52,"volume":26682900},{"timestamp":1316698200,"date":"2011-09-22","index":3179,"close":21.26,"high":21.87,"low":20.41,"open":20.87,"volume":29074900},{"timestamp":1316784600,"date":"2011-09-23","index":3180,"close":21.32,"high":22.1,"low":21.12,"open":21.47,"volume":18038800},{"timestamp":1317043800,"date":"2011-09-26","index":3181,"close":21.68,"high":21.82,"low":20.82,"open":21.49,"volume":14720300},{"timestamp":1317130200,"date":"2011-09-27","index":3182,"close":22.65,"high":23.45,"low":21.52,"open":22.13,"volume":42782600},{"timestamp":1317216600,"date":"2011-09-28","index":3183,"close":21.9,"high":23.3,"low":21.87,"open":22.97,"volume":18724600},{"timestamp":1317303000,"date":"2011-09-29","index":3184,"close":21.16,"high":22.5,"low":20.69,"open":22.49,"volume":19544000},{"timestamp":1317389400,"date":"2011-09-30","index":3185,"close":20.3,"high":21.57,"low":20.28,"open":20.68,"volume":19890000}]},{"date":"2011-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1307021400,"date":"2011-06-02","index":3101,"close":40.43,"high":41.27,"low":40.2,"open":40.38,"volume":12511700},{"timestamp":1307107800,"date":"2011-06-03","index":3102,"close":38.98,"high":40.35,"low":38.53,"open":39.89,"volume":26318500},{"timestamp":1307367000,"date":"2011-06-06","index":3103,"close":38.91,"high":39.86,"low":37.69,"open":38.68,"volume":28707100},{"timestamp":1307453400,"date":"2011-06-07","index":3104,"close":37.82,"high":38.98,"low":37.8,"open":38.86,"volume":14541400},{"timestamp":1307539800,"date":"2011-06-08","index":3105,"close":36.73,"high":38,"low":36.53,"open":37.36,"volume":16837900},{"timestamp":1307626200,"date":"2011-06-09","index":3106,"close":37.61,"high":38.06,"low":36.08,"open":36.49,"volume":20886100},{"timestamp":1307712600,"date":"2011-06-10","index":3107,"close":36.56,"high":37.54,"low":36.51,"open":37.51,"volume":14963500},{"timestamp":1307971800,"date":"2011-06-13","index":3108,"close":36.2,"high":37.1,"low":35.9,"open":36.7,"volume":13248900},{"timestamp":1308058200,"date":"2011-06-14","index":3109,"close":35.76,"high":36.77,"low":35.52,"open":36.49,"volume":17433000},{"timestamp":1308144600,"date":"2011-06-15","index":3110,"close":35.17,"high":36.32,"low":34.91,"open":36.01,"volume":23519800},{"timestamp":1308231000,"date":"2011-06-16","index":3111,"close":35.33,"high":35.94,"low":34.67,"open":35.38,"volume":34626500}],"post":[{"timestamp":1308317400,"date":"2011-06-17","index":3112,"close":27.75,"high":29.93,"low":27.08,"open":29.64,"volume":113296000},{"timestamp":1308576600,"date":"2011-06-20","index":3113,"close":25.89,"high":27.35,"low":25.82,"open":27.31,"volume":55306100},{"timestamp":1308663000,"date":"2011-06-21","index":3114,"close":28.55,"high":28.58,"low":25.92,"open":26.44,"volume":62843800},{"timestamp":1308749400,"date":"2011-06-22","index":3115,"close":28.4,"high":28.95,"low":27.62,"open":28.17,"volume":44439800},{"timestamp":1308835800,"date":"2011-06-23","index":3116,"close":29.77,"high":29.93,"low":28.05,"open":28.05,"volume":44469900},{"timestamp":1308922200,"date":"2011-06-24","index":3117,"close":28.57,"high":30.23,"low":28.31,"open":29.98,"volume":28645500},{"timestamp":1309181400,"date":"2011-06-27","index":3118,"close":28.17,"high":28.74,"low":27.85,"open":28.58,"volume":17798100},{"timestamp":1309267800,"date":"2011-06-28","index":3119,"close":28.24,"high":28.56,"low":27.92,"open":28.17,"volume":13218000},{"timestamp":1309354200,"date":"2011-06-29","index":3120,"close":28.78,"high":28.9,"low":28.2,"open":28.32,"volume":15139000},{"timestamp":1309440600,"date":"2011-06-30","index":3121,"close":28.85,"high":29.36,"low":28.67,"open":28.75,"volume":14009700},{"timestamp":1309527000,"date":"2011-07-01","index":3122,"close":28.93,"high":29,"low":28.45,"open":28.72,"volume":12787500}]},{"date":"2011-03-24","estimated":1.76,"reported":1.78,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":3043,"close":62.6,"high":63.98,"low":61.61,"open":63.83,"volume":14659300},{"timestamp":1299853800,"date":"2011-03-11","index":3044,"close":63.38,"high":63.73,"low":61.95,"open":62.12,"volume":6257200},{"timestamp":1300109400,"date":"2011-03-14","index":3045,"close":62.35,"high":63.14,"low":61.67,"open":62.51,"volume":6193400},{"timestamp":1300195800,"date":"2011-03-15","index":3046,"close":61.09,"high":62.32,"low":60.29,"open":60.53,"volume":14117000},{"timestamp":1300282200,"date":"2011-03-16","index":3047,"close":59.84,"high":61.45,"low":59.38,"open":60.75,"volume":9943900},{"timestamp":1300368600,"date":"2011-03-17","index":3048,"close":60.85,"high":61.63,"low":60.15,"open":61.01,"volume":8099800},{"timestamp":1300455000,"date":"2011-03-18","index":3049,"close":60.91,"high":62,"low":60.61,"open":61.64,"volume":7866800},{"timestamp":1300714200,"date":"2011-03-21","index":3050,"close":62.17,"high":62.46,"low":61.32,"open":61.73,"volume":5383400},{"timestamp":1300800600,"date":"2011-03-22","index":3051,"close":62.41,"high":63.24,"low":61.74,"open":63.18,"volume":8607600},{"timestamp":1300887000,"date":"2011-03-23","index":3052,"close":62.12,"high":62.85,"low":61.3,"open":62.83,"volume":8537400},{"timestamp":1300973400,"date":"2011-03-24","index":3053,"close":64.09,"high":64.63,"low":62.18,"open":62.7,"volume":23644100}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":3054,"close":56.89,"high":58.4,"low":56.66,"open":57.17,"volume":53120400},{"timestamp":1301319000,"date":"2011-03-28","index":3055,"close":55.99,"high":57.95,"low":55.91,"open":57.42,"volume":18695000},{"timestamp":1301405400,"date":"2011-03-29","index":3056,"close":57.05,"high":57.3,"low":55.77,"open":56.07,"volume":12321900},{"timestamp":1301491800,"date":"2011-03-30","index":3057,"close":57.03,"high":57.85,"low":56.73,"open":57.59,"volume":8124700},{"timestamp":1301578200,"date":"2011-03-31","index":3058,"close":56.54,"high":57.16,"low":55.84,"open":57.05,"volume":12844400},{"timestamp":1301664600,"date":"2011-04-01","index":3059,"close":56.08,"high":57.06,"low":55.85,"open":56.85,"volume":13849100},{"timestamp":1301923800,"date":"2011-04-04","index":3060,"close":54.79,"high":56.23,"low":54.31,"open":55.91,"volume":15974500},{"timestamp":1302010200,"date":"2011-04-05","index":3061,"close":54.4,"high":55.38,"low":54.24,"open":54.73,"volume":10851000},{"timestamp":1302096600,"date":"2011-04-06","index":3062,"close":55.71,"high":56.07,"low":54.18,"open":54.77,"volume":12258100},{"timestamp":1302183000,"date":"2011-04-07","index":3063,"close":55.13,"high":55.89,"low":54.97,"open":55.85,"volume":6981500},{"timestamp":1302269400,"date":"2011-04-08","index":3064,"close":54.78,"high":55.58,"low":54.46,"open":55.49,"volume":6934200}]},{"date":"2010-12-16","estimated":1.65,"reported":1.74,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":2976,"close":62.69,"high":62.9,"low":61.29,"open":62.39,"volume":13969000},{"timestamp":1291386600,"date":"2010-12-03","index":2977,"close":62.65,"high":63.5,"low":62.04,"open":62.13,"volume":9351800},{"timestamp":1291645800,"date":"2010-12-06","index":2978,"close":63.33,"high":63.64,"low":62.57,"open":62.57,"volume":8784900},{"timestamp":1291732200,"date":"2010-12-07","index":2979,"close":62.12,"high":63.5,"low":61.86,"open":63.17,"volume":12690600},{"timestamp":1291818600,"date":"2010-12-08","index":2980,"close":61.37,"high":62.31,"low":60.56,"open":62.1,"volume":10189000},{"timestamp":1291905000,"date":"2010-12-09","index":2981,"close":61.29,"high":61.82,"low":60.57,"open":61.77,"volume":9199200},{"timestamp":1291991400,"date":"2010-12-10","index":2982,"close":62.15,"high":62.34,"low":61.37,"open":61.5,"volume":7849100},{"timestamp":1292250600,"date":"2010-12-13","index":2983,"close":60.81,"high":62.05,"low":60.69,"open":61.43,"volume":11690300},{"timestamp":1292337000,"date":"2010-12-14","index":2984,"close":60.45,"high":62.27,"low":60.1,"open":61,"volume":10573000},{"timestamp":1292423400,"date":"2010-12-15","index":2985,"close":59.18,"high":60.79,"low":58.61,"open":60.79,"volume":13074200},{"timestamp":1292509800,"date":"2010-12-16","index":2986,"close":59.24,"high":59.93,"low":58.71,"open":59.2,"volume":20851100}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":2987,"close":60.2,"high":61.75,"low":59.86,"open":61.32,"volume":29647400},{"timestamp":1292855400,"date":"2010-12-20","index":2988,"close":58.48,"high":60,"low":57.97,"open":59.95,"volume":17705300},{"timestamp":1292941800,"date":"2010-12-21","index":2989,"close":58.24,"high":59,"low":58.02,"open":58.85,"volume":7268700},{"timestamp":1293028200,"date":"2010-12-22","index":2990,"close":58.69,"high":59.07,"low":57.48,"open":58,"volume":10474700},{"timestamp":1293114600,"date":"2010-12-23","index":2991,"close":58.65,"high":59.22,"low":58.3,"open":58.52,"volume":5203700},{"timestamp":1293460200,"date":"2010-12-27","index":2992,"close":58.47,"high":58.75,"low":57.83,"open":58.56,"volume":3422900},{"timestamp":1293546600,"date":"2010-12-28","index":2993,"close":58.02,"high":58.65,"low":57.86,"open":58.53,"volume":3962100},{"timestamp":1293633000,"date":"2010-12-29","index":2994,"close":58.17,"high":58.47,"low":57.91,"open":58.21,"volume":4094000},{"timestamp":1293719400,"date":"2010-12-30","index":2995,"close":58.07,"high":58.25,"low":57.83,"open":58,"volume":3766100},{"timestamp":1293805800,"date":"2010-12-31","index":2996,"close":58.13,"high":58.35,"low":57.53,"open":57.98,"volume":4239100},{"timestamp":1294065000,"date":"2011-01-03","index":2997,"close":58.94,"high":59.86,"low":58.58,"open":58.69,"volume":8039600}]},{"date":"2010-09-16","estimated":1.35,"reported":1.46,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":2912,"close":44.13,"high":44.85,"low":43.01,"open":43.63,"volume":23575100},{"timestamp":1283434200,"date":"2010-09-02","index":2913,"close":44.15,"high":44.58,"low":43.72,"open":44.58,"volume":10748200},{"timestamp":1283520600,"date":"2010-09-03","index":2914,"close":44.78,"high":45.19,"low":44.5,"open":44.78,"volume":12964100},{"timestamp":1283866200,"date":"2010-09-07","index":2915,"close":44.39,"high":44.71,"low":44.02,"open":44.6,"volume":10728800},{"timestamp":1283952600,"date":"2010-09-08","index":2916,"close":44.67,"high":45.5,"low":44.27,"open":44.55,"volume":14539000},{"timestamp":1284039000,"date":"2010-09-09","index":2917,"close":45.02,"high":46.1,"low":44.83,"open":45,"volume":12800400},{"timestamp":1284125400,"date":"2010-09-10","index":2918,"close":44.12,"high":44.9,"low":43.5,"open":44.6,"volume":16510600},{"timestamp":1284384600,"date":"2010-09-13","index":2919,"close":44.15,"high":44.73,"low":43.65,"open":43.95,"volume":13837500},{"timestamp":1284471000,"date":"2010-09-14","index":2920,"close":45.1,"high":45.5,"low":43.72,"open":43.83,"volume":13913800},{"timestamp":1284557400,"date":"2010-09-15","index":2921,"close":45.52,"high":45.76,"low":44.54,"open":45.47,"volume":14426100},{"timestamp":1284643800,"date":"2010-09-16","index":2922,"close":46.49,"high":46.72,"low":45.44,"open":45.83,"volume":32633900}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":2923,"close":46.72,"high":48.74,"low":45.97,"open":48.39,"volume":57783200},{"timestamp":1284989400,"date":"2010-09-20","index":2924,"close":45.14,"high":46.82,"low":44.95,"open":46.79,"volume":31186700},{"timestamp":1285075800,"date":"2010-09-21","index":2925,"close":47.14,"high":47.3,"low":45.16,"open":45.45,"volume":31113600},{"timestamp":1285162200,"date":"2010-09-22","index":2926,"close":47.63,"high":49.1,"low":47.34,"open":47.86,"volume":26810100},{"timestamp":1285248600,"date":"2010-09-23","index":2927,"close":47.32,"high":48.02,"low":46.55,"open":46.61,"volume":14605800},{"timestamp":1285335000,"date":"2010-09-24","index":2928,"close":48.87,"high":48.94,"low":47.55,"open":48.25,"volume":14965400},{"timestamp":1285594200,"date":"2010-09-27","index":2929,"close":48.36,"high":48.76,"low":48.12,"open":48.7,"volume":12979700},{"timestamp":1285680600,"date":"2010-09-28","index":2930,"close":46.91,"high":48.01,"low":45.84,"open":48,"volume":29857200},{"timestamp":1285767000,"date":"2010-09-29","index":2931,"close":48.36,"high":48.74,"low":46.94,"open":47.05,"volume":17893600},{"timestamp":1285853400,"date":"2010-09-30","index":2932,"close":48.69,"high":49.67,"low":48.17,"open":48.73,"volume":20409500},{"timestamp":1285939800,"date":"2010-10-01","index":2933,"close":50.21,"high":50.46,"low":48.05,"open":48.72,"volume":22176800}]},{"date":"2010-06-24","estimated":1.34,"reported":1.38,"pre":[{"timestamp":1276176600,"date":"2010-06-10","index":2854,"close":59.11,"high":59.22,"low":57.16,"open":58.18,"volume":10222700},{"timestamp":1276263000,"date":"2010-06-11","index":2855,"close":59.5,"high":60.02,"low":58.28,"open":58.59,"volume":7493400},{"timestamp":1276522200,"date":"2010-06-14","index":2856,"close":59.32,"high":61.37,"low":59.22,"open":60.39,"volume":9985100},{"timestamp":1276608600,"date":"2010-06-15","index":2857,"close":62.79,"high":62.91,"low":60.13,"open":60.24,"volume":13626000},{"timestamp":1276695000,"date":"2010-06-16","index":2858,"close":61.61,"high":62.48,"low":61.18,"open":62.13,"volume":9693100},{"timestamp":1276781400,"date":"2010-06-17","index":2859,"close":61.91,"high":62.33,"low":61.24,"open":62,"volume":7754900},{"timestamp":1276867800,"date":"2010-06-18","index":2860,"close":61.03,"high":62.75,"low":60.88,"open":62.12,"volume":9092100},{"timestamp":1277127000,"date":"2010-06-21","index":2861,"close":58.84,"high":62.22,"low":58.5,"open":62.09,"volume":17255500},{"timestamp":1277213400,"date":"2010-06-22","index":2862,"close":58.67,"high":60.02,"low":58.17,"open":58.84,"volume":13179900},{"timestamp":1277299800,"date":"2010-06-23","index":2863,"close":59.64,"high":60.53,"low":58.72,"open":59.36,"volume":12869700},{"timestamp":1277386200,"date":"2010-06-24","index":2864,"close":58.58,"high":59.95,"low":58.29,"open":59.31,"volume":17205300}],"post":[{"timestamp":1277472600,"date":"2010-06-25","index":2865,"close":52.23,"high":55.14,"low":52.04,"open":55.05,"volume":45137300},{"timestamp":1277731800,"date":"2010-06-28","index":2866,"close":52.97,"high":53.47,"low":51.69,"open":52.69,"volume":19110300},{"timestamp":1277818200,"date":"2010-06-29","index":2867,"close":49.75,"high":52.52,"low":49.37,"open":52.01,"volume":28217800},{"timestamp":1277904600,"date":"2010-06-30","index":2868,"close":49.26,"high":50.88,"low":49.13,"open":49.34,"volume":13611700},{"timestamp":1277991000,"date":"2010-07-01","index":2869,"close":48.8,"high":49.33,"low":47.5,"open":49.03,"volume":13662000},{"timestamp":1278077400,"date":"2010-07-02","index":2870,"close":48.14,"high":48.64,"low":47.72,"open":48.63,"volume":8399000},{"timestamp":1278423000,"date":"2010-07-06","index":2871,"close":47.9,"high":49.8,"low":47.42,"open":49.38,"volume":11330200},{"timestamp":1278509400,"date":"2010-07-07","index":2872,"close":49.69,"high":49.7,"low":47.8,"open":47.99,"volume":11426300},{"timestamp":1278595800,"date":"2010-07-08","index":2873,"close":49.46,"high":50.38,"low":48.58,"open":50.27,"volume":15329100},{"timestamp":1278682200,"date":"2010-07-09","index":2874,"close":53.33,"high":53.65,"low":49.66,"open":49.9,"volume":27519700},{"timestamp":1278941400,"date":"2010-07-12","index":2875,"close":53.79,"high":54,"low":52.4,"open":53.41,"volume":18179500}]},{"date":"2010-03-31","estimated":1.28,"reported":1.27,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":2795,"close":74.49,"high":75.54,"low":74.33,"open":75.34,"volume":8784500},{"timestamp":1268919000,"date":"2010-03-18","index":2796,"close":74.47,"high":75.29,"low":73.99,"open":74.4,"volume":8046900},{"timestamp":1269005400,"date":"2010-03-19","index":2797,"close":73.06,"high":75.26,"low":73.02,"open":75.05,"volume":13433400},{"timestamp":1269264600,"date":"2010-03-22","index":2798,"close":73.9,"high":74.09,"low":71.69,"open":71.97,"volume":9121600},{"timestamp":1269351000,"date":"2010-03-23","index":2799,"close":75.4,"high":75.77,"low":74.08,"open":74.35,"volume":12300400},{"timestamp":1269437400,"date":"2010-03-24","index":2800,"close":74.09,"high":75.4,"low":74,"open":75.1,"volume":9904600},{"timestamp":1269523800,"date":"2010-03-25","index":2801,"close":73.43,"high":74.95,"low":73.29,"open":74.89,"volume":11677300},{"timestamp":1269610200,"date":"2010-03-26","index":2802,"close":75.06,"high":75.54,"low":74.52,"open":74.8,"volume":13815400},{"timestamp":1269869400,"date":"2010-03-29","index":2803,"close":75.7,"high":76.78,"low":75.4,"open":75.6,"volume":12428300},{"timestamp":1269955800,"date":"2010-03-30","index":2804,"close":74.92,"high":75.09,"low":73.63,"open":74.44,"volume":17541200},{"timestamp":1270042200,"date":"2010-03-31","index":2805,"close":73.97,"high":75.4,"low":73.65,"open":75.1,"volume":25855500}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":2806,"close":68.48,"high":71.11,"low":68.26,"open":70,"volume":50069700},{"timestamp":1270474200,"date":"2010-04-05","index":2807,"close":67.52,"high":68.95,"low":67.12,"open":68.32,"volume":24410200},{"timestamp":1270560600,"date":"2010-04-06","index":2808,"close":70.09,"high":70.63,"low":67.68,"open":67.82,"volume":26381400},{"timestamp":1270647000,"date":"2010-04-07","index":2809,"close":69.83,"high":70.96,"low":69.41,"open":70.61,"volume":15646800},{"timestamp":1270733400,"date":"2010-04-08","index":2810,"close":69.68,"high":70.03,"low":69.12,"open":69.58,"volume":10224800},{"timestamp":1270819800,"date":"2010-04-09","index":2811,"close":69.97,"high":70.33,"low":69.56,"open":69.88,"volume":6608000},{"timestamp":1271079000,"date":"2010-04-12","index":2812,"close":70.54,"high":71.13,"low":69.31,"open":70.02,"volume":10642600},{"timestamp":1271165400,"date":"2010-04-13","index":2813,"close":72.56,"high":72.82,"low":70.45,"open":70.64,"volume":15204300},{"timestamp":1271251800,"date":"2010-04-14","index":2814,"close":73.84,"high":74.05,"low":71.74,"open":72.96,"volume":18942200},{"timestamp":1271338200,"date":"2010-04-15","index":2815,"close":73.58,"high":74.94,"low":73.51,"open":73.7,"volume":11334800},{"timestamp":1271424600,"date":"2010-04-16","index":2816,"close":72.03,"high":73.69,"low":71.76,"open":73.23,"volume":10894500}]},{"date":"2009-12-17","estimated":1.04,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":2725,"close":58.42,"high":59.8,"low":58.13,"open":59.8,"volume":14070700},{"timestamp":1259937000,"date":"2009-12-04","index":2726,"close":58.75,"high":60.29,"low":58.36,"open":59.59,"volume":13236900},{"timestamp":1260196200,"date":"2009-12-07","index":2727,"close":60.28,"high":60.99,"low":58.86,"open":59.04,"volume":12804200},{"timestamp":1260282600,"date":"2009-12-08","index":2728,"close":61.16,"high":62.05,"low":60.1,"open":60.18,"volume":13585900},{"timestamp":1260369000,"date":"2009-12-09","index":2729,"close":64.14,"high":64.95,"low":61.43,"open":61.96,"volume":25634100},{"timestamp":1260455400,"date":"2009-12-10","index":2730,"close":65.8,"high":66.19,"low":63.95,"open":64.83,"volume":25307600},{"timestamp":1260541800,"date":"2009-12-11","index":2731,"close":63.84,"high":66.5,"low":63.51,"open":66.38,"volume":22631800},{"timestamp":1260801000,"date":"2009-12-14","index":2732,"close":63.18,"high":64.81,"low":63.03,"open":64.06,"volume":16412900},{"timestamp":1260887400,"date":"2009-12-15","index":2733,"close":64.08,"high":64.29,"low":62.53,"open":62.83,"volume":13276300},{"timestamp":1260973800,"date":"2009-12-16","index":2734,"close":64.67,"high":65.75,"low":64.26,"open":64.75,"volume":19880900},{"timestamp":1261060200,"date":"2009-12-17","index":2735,"close":63.46,"high":64.34,"low":62.64,"open":64,"volume":29826300}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":2736,"close":70,"high":71.6,"low":68.57,"open":71.34,"volume":67994000},{"timestamp":1261405800,"date":"2009-12-21","index":2737,"close":69.7,"high":71.54,"low":69.37,"open":70.33,"volume":20577600},{"timestamp":1261492200,"date":"2009-12-22","index":2738,"close":67.22,"high":69.81,"low":67.15,"open":69.27,"volume":21149400},{"timestamp":1261578600,"date":"2009-12-23","index":2739,"close":67.61,"high":67.85,"low":66.71,"open":66.73,"volume":13939200},{"timestamp":1261665000,"date":"2009-12-24","index":2740,"close":66.92,"high":67.95,"low":66.5,"open":67.74,"volume":7310400},{"timestamp":1262010600,"date":"2009-12-28","index":2741,"close":68.33,"high":68.33,"low":66.5,"open":67.41,"volume":10923800},{"timestamp":1262097000,"date":"2009-12-29","index":2742,"close":67.48,"high":68.69,"low":67.35,"open":68.44,"volume":9341400},{"timestamp":1262183400,"date":"2009-12-30","index":2743,"close":67.25,"high":67.81,"low":67.07,"open":67.18,"volume":7143500},{"timestamp":1262269800,"date":"2009-12-31","index":2744,"close":67.54,"high":68.15,"low":67.16,"open":67.18,"volume":6616500},{"timestamp":1262615400,"date":"2010-01-04","index":2745,"close":65.93,"high":68.23,"low":65.64,"open":68.16,"volume":20035800},{"timestamp":1262701800,"date":"2010-01-05","index":2746,"close":65.8,"high":67.17,"low":64.93,"open":66.96,"volume":22082200}]},{"date":"2009-09-24","estimated":1,"reported":1.03,"pre":[{"timestamp":1252589400,"date":"2009-09-10","index":2666,"close":78.95,"high":78.99,"low":78.13,"open":78.5,"volume":9216000},{"timestamp":1252675800,"date":"2009-09-11","index":2667,"close":79.37,"high":79.88,"low":78.57,"open":79.35,"volume":8645900},{"timestamp":1252935000,"date":"2009-09-14","index":2668,"close":81.41,"high":81.48,"low":78.52,"open":78.75,"volume":9607600},{"timestamp":1253021400,"date":"2009-09-15","index":2669,"close":83.14,"high":83.37,"low":81.65,"open":81.91,"volume":11407800},{"timestamp":1253107800,"date":"2009-09-16","index":2670,"close":84.16,"high":84.73,"low":83.06,"open":84.03,"volume":10796500},{"timestamp":1253194200,"date":"2009-09-17","index":2671,"close":82.7,"high":84.24,"low":81.6,"open":84,"volume":17276100},{"timestamp":1253280600,"date":"2009-09-18","index":2672,"close":83.62,"high":84.23,"low":82.79,"open":83.19,"volume":10994100},{"timestamp":1253539800,"date":"2009-09-21","index":2673,"close":84.16,"high":84.81,"low":82.64,"open":83.37,"volume":10367300},{"timestamp":1253626200,"date":"2009-09-22","index":2674,"close":84.86,"high":85.14,"low":83.7,"open":84.99,"volume":11692200},{"timestamp":1253712600,"date":"2009-09-23","index":2675,"close":85.77,"high":88.08,"low":84.8,"open":84.87,"volume":20725200},{"timestamp":1253799000,"date":"2009-09-24","index":2676,"close":83.06,"high":87.2,"low":82.72,"open":87.11,"volume":37969900}],"post":[{"timestamp":1253885400,"date":"2009-09-25","index":2677,"close":68.91,"high":71.42,"low":68.47,"open":70.48,"volume":88831000},{"timestamp":1254144600,"date":"2009-09-28","index":2678,"close":66.44,"high":69.24,"low":66.28,"open":69.2,"volume":47846800},{"timestamp":1254231000,"date":"2009-09-29","index":2679,"close":67.64,"high":68.48,"low":66.56,"open":67.24,"volume":36516200},{"timestamp":1254317400,"date":"2009-09-30","index":2680,"close":67.63,"high":69.2,"low":67.4,"open":68.99,"volume":27569300},{"timestamp":1254403800,"date":"2009-10-01","index":2681,"close":67.16,"high":68.78,"low":66.85,"open":67.97,"volume":23993500},{"timestamp":1254490200,"date":"2009-10-02","index":2682,"close":65.42,"high":66.8,"low":65.25,"open":66.21,"volume":20470500},{"timestamp":1254749400,"date":"2009-10-05","index":2683,"close":65.42,"high":67.75,"low":65.31,"open":66.85,"volume":25298100},{"timestamp":1254835800,"date":"2009-10-06","index":2684,"close":66.43,"high":66.49,"low":64.92,"open":65.85,"volume":26853800},{"timestamp":1254922200,"date":"2009-10-07","index":2685,"close":67.32,"high":67.77,"low":66.72,"open":66.92,"volume":17230900},{"timestamp":1255008600,"date":"2009-10-08","index":2686,"close":68.66,"high":69,"low":67.6,"open":68.37,"volume":19297100},{"timestamp":1255095000,"date":"2009-10-09","index":2687,"close":68.5,"high":70.57,"low":68.41,"open":69.41,"volume":24227700}]},{"date":"2009-06-18","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1244122200,"date":"2009-06-04","index":2598,"close":82.01,"high":82.36,"low":79.85,"open":80.45,"volume":12724700},{"timestamp":1244208600,"date":"2009-06-05","index":2599,"close":82.7,"high":83.54,"low":81.94,"open":82.71,"volume":12982800},{"timestamp":1244467800,"date":"2009-06-08","index":2600,"close":81.95,"high":82.7,"low":80.3,"open":81.62,"volume":12822800},{"timestamp":1244554200,"date":"2009-06-09","index":2601,"close":82.02,"high":83.59,"low":81.55,"open":82.15,"volume":11512100},{"timestamp":1244640600,"date":"2009-06-10","index":2602,"close":83.45,"high":83.77,"low":82.17,"open":83.73,"volume":15627000},{"timestamp":1244727000,"date":"2009-06-11","index":2603,"close":85.44,"high":86,"low":83.63,"open":84.21,"volume":15780900},{"timestamp":1244813400,"date":"2009-06-12","index":2604,"close":83.02,"high":84.87,"low":82.6,"open":84.77,"volume":15230400},{"timestamp":1245072600,"date":"2009-06-15","index":2605,"close":80.38,"high":82.53,"low":79.9,"open":82.43,"volume":18158700},{"timestamp":1245159000,"date":"2009-06-16","index":2606,"close":80.29,"high":83.45,"low":80.18,"open":82.21,"volume":24061500},{"timestamp":1245245400,"date":"2009-06-17","index":2607,"close":77.21,"high":80.96,"low":76.17,"open":80.89,"volume":29283800},{"timestamp":1245331800,"date":"2009-06-18","index":2608,"close":76.55,"high":78.4,"low":75.9,"open":77.86,"volume":40301700}],"post":[{"timestamp":1245418200,"date":"2009-06-19","index":2609,"close":72.78,"high":76.7,"low":72.5,"open":75.95,"volume":46127300},{"timestamp":1245677400,"date":"2009-06-22","index":2610,"close":68.11,"high":71.25,"low":67.75,"open":71,"volume":33289200},{"timestamp":1245763800,"date":"2009-06-23","index":2611,"close":69.6,"high":70.66,"low":67.53,"open":68.29,"volume":23404500},{"timestamp":1245850200,"date":"2009-06-24","index":2612,"close":70.98,"high":72.5,"low":70.41,"open":71.54,"volume":18629900},{"timestamp":1245936600,"date":"2009-06-25","index":2613,"close":69.3,"high":70.58,"low":69.01,"open":70.55,"volume":18298500},{"timestamp":1246023000,"date":"2009-06-26","index":2614,"close":70.66,"high":71.24,"low":68.7,"open":69.12,"volume":14240800},{"timestamp":1246282200,"date":"2009-06-29","index":2615,"close":69.64,"high":71.49,"low":69.53,"open":70.97,"volume":12994600},{"timestamp":1246368600,"date":"2009-06-30","index":2616,"close":71.09,"high":71.75,"low":70.29,"open":70.45,"volume":15125600},{"timestamp":1246455000,"date":"2009-07-01","index":2617,"close":69.96,"high":71.69,"low":69.8,"open":71.44,"volume":12433400},{"timestamp":1246541400,"date":"2009-07-02","index":2618,"close":69.71,"high":71.37,"low":68.8,"open":68.93,"volume":12760900},{"timestamp":1246887000,"date":"2009-07-06","index":2619,"close":68.67,"high":70.3,"low":67.79,"open":69.25,"volume":14027500}]},{"date":"2009-04-02","estimated":0.84,"reported":0.9,"pre":[{"timestamp":1237469400,"date":"2009-03-19","index":2545,"close":42.34,"high":43.4,"low":41.41,"open":42.11,"volume":21820900},{"timestamp":1237555800,"date":"2009-03-20","index":2546,"close":41.68,"high":43.63,"low":41.22,"open":43.02,"volume":19058000},{"timestamp":1237815000,"date":"2009-03-23","index":2547,"close":44.9,"high":44.96,"low":42.44,"open":42.72,"volume":17381900},{"timestamp":1237901400,"date":"2009-03-24","index":2548,"close":44.2,"high":44.94,"low":43.22,"open":44.08,"volume":13795300},{"timestamp":1237987800,"date":"2009-03-25","index":2549,"close":42.92,"high":44.23,"low":41.67,"open":43.18,"volume":19975200},{"timestamp":1238074200,"date":"2009-03-26","index":2550,"close":45.04,"high":45.76,"low":44.32,"open":44.61,"volume":24830900},{"timestamp":1238160600,"date":"2009-03-27","index":2551,"close":45.01,"high":46.49,"low":44.8,"open":44.9,"volume":19194300},{"timestamp":1238419800,"date":"2009-03-30","index":2552,"close":43.25,"high":43.87,"low":42.33,"open":43.72,"volume":15397600},{"timestamp":1238506200,"date":"2009-03-31","index":2553,"close":43.11,"high":44.3,"low":42.85,"open":43.62,"volume":12361000},{"timestamp":1238592600,"date":"2009-04-01","index":2554,"close":45.62,"high":45.98,"low":42.76,"open":43,"volume":28143900},{"timestamp":1238679000,"date":"2009-04-02","index":2555,"close":49.09,"high":49.45,"low":47.11,"open":47.2,"volume":46040300}],"post":[{"timestamp":1238765400,"date":"2009-04-03","index":2556,"close":59.29,"high":60.95,"low":58.13,"open":60.51,"volume":75861500},{"timestamp":1239024600,"date":"2009-04-06","index":2557,"close":63.97,"high":64.44,"low":58.18,"open":58.25,"volume":49260200},{"timestamp":1239111000,"date":"2009-04-07","index":2558,"close":59.95,"high":63.28,"low":59.39,"open":62.83,"volume":39160300},{"timestamp":1239197400,"date":"2009-04-08","index":2559,"close":61.91,"high":63.2,"low":60.5,"open":61.75,"volume":28999100},{"timestamp":1239283800,"date":"2009-04-09","index":2560,"close":64.18,"high":64.47,"low":62.56,"open":63.99,"volume":21754700},{"timestamp":1239629400,"date":"2009-04-13","index":2561,"close":64,"high":64.88,"low":62.86,"open":63.28,"volume":17127900},{"timestamp":1239715800,"date":"2009-04-14","index":2562,"close":64.22,"high":64.92,"low":63.13,"open":63.75,"volume":15761400},{"timestamp":1239802200,"date":"2009-04-15","index":2563,"close":63.9,"high":64.39,"low":62.59,"open":63.69,"volume":16389400},{"timestamp":1239888600,"date":"2009-04-16","index":2564,"close":67.51,"high":67.93,"low":64.55,"open":64.7,"volume":23996000},{"timestamp":1239975000,"date":"2009-04-17","index":2565,"close":68.35,"high":69.23,"low":66.75,"open":67.51,"volume":17469100},{"timestamp":1240234200,"date":"2009-04-20","index":2566,"close":65.1,"high":67.59,"low":64.6,"open":67.16,"volume":14204200}]},{"date":"2008-12-18","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":2474,"close":37.2,"high":39.27,"low":36.52,"open":38.19,"volume":21447100},{"timestamp":1228487400,"date":"2008-12-05","index":2475,"close":39.49,"high":39.73,"low":36.5,"open":36.6,"volume":21494300},{"timestamp":1228746600,"date":"2008-12-08","index":2476,"close":40.85,"high":42.21,"low":39.76,"open":40.95,"volume":22838700},{"timestamp":1228833000,"date":"2008-12-09","index":2477,"close":39.21,"high":41.17,"low":38.97,"open":40.32,"volume":21184500},{"timestamp":1228919400,"date":"2008-12-10","index":2478,"close":38.43,"high":40.16,"low":38,"open":39.61,"volume":16983100},{"timestamp":1229005800,"date":"2008-12-11","index":2479,"close":37.46,"high":39.31,"low":37.3,"open":38.4,"volume":15304800},{"timestamp":1229092200,"date":"2008-12-12","index":2480,"close":38.82,"high":39.5,"low":36.31,"open":36.5,"volume":16221800},{"timestamp":1229351400,"date":"2008-12-15","index":2481,"close":36.86,"high":39.38,"low":36.7,"open":39.2,"volume":17043300},{"timestamp":1229437800,"date":"2008-12-16","index":2482,"close":39.94,"high":40,"low":36.95,"open":37.28,"volume":21928700},{"timestamp":1229524200,"date":"2008-12-17","index":2483,"close":40.67,"high":41.24,"low":39.03,"open":39.67,"volume":22905000},{"timestamp":1229610600,"date":"2008-12-18","index":2484,"close":38.44,"high":40.32,"low":38.2,"open":39.85,"volume":31137200}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":2485,"close":42.83,"high":43.21,"low":39.8,"open":39.84,"volume":55424200},{"timestamp":1229956200,"date":"2008-12-22","index":2486,"close":41.59,"high":43.34,"low":40.81,"open":43,"volume":20674000},{"timestamp":1230042600,"date":"2008-12-23","index":2487,"close":41.81,"high":42.48,"low":41.14,"open":41.83,"volume":12601200},{"timestamp":1230129000,"date":"2008-12-24","index":2488,"close":41.02,"high":42.1,"low":40.9,"open":42.03,"volume":4777400},{"timestamp":1230301800,"date":"2008-12-26","index":2489,"close":40.85,"high":41.68,"low":40.45,"open":41.55,"volume":3356000},{"timestamp":1230561000,"date":"2008-12-29","index":2490,"close":38.81,"high":40.82,"low":38.52,"open":40.71,"volume":12496800},{"timestamp":1230647400,"date":"2008-12-30","index":2491,"close":38.77,"high":39.3,"low":38.5,"open":39.05,"volume":12809900},{"timestamp":1230733800,"date":"2008-12-31","index":2492,"close":40.58,"high":41.34,"low":38.79,"open":38.79,"volume":17911300},{"timestamp":1230906600,"date":"2009-01-02","index":2493,"close":41.92,"high":42.11,"low":40,"open":40.71,"volume":12766400},{"timestamp":1231165800,"date":"2009-01-05","index":2494,"close":43.3,"high":44.65,"low":41.86,"open":42.23,"volume":20739300},{"timestamp":1231252200,"date":"2009-01-06","index":2495,"close":46.61,"high":47.21,"low":43.75,"open":44.34,"volume":27951700}]},{"date":"2008-09-25","estimated":0.87,"reported":0.86,"pre":[{"timestamp":1221139800,"date":"2008-09-11","index":2415,"close":109.32,"high":109.45,"low":100.8,"open":102.2,"volume":27553100},{"timestamp":1221226200,"date":"2008-09-12","index":2416,"close":105.67,"high":110,"low":105.26,"open":108.15,"volume":20582900},{"timestamp":1221485400,"date":"2008-09-15","index":2417,"close":98.27,"high":102.25,"low":97.62,"open":99.73,"volume":24980900},{"timestamp":1221571800,"date":"2008-09-16","index":2418,"close":100.72,"high":102.95,"low":92.2,"open":95.08,"volume":30880900},{"timestamp":1221658200,"date":"2008-09-17","index":2419,"close":93,"high":101.07,"low":92,"open":98.54,"volume":29522000},{"timestamp":1221744600,"date":"2008-09-18","index":2420,"close":98.18,"high":100,"low":88.01,"open":95.77,"volume":34832800},{"timestamp":1221831000,"date":"2008-09-19","index":2421,"close":103.44,"high":107.9,"low":99.6,"open":103.78,"volume":30555700},{"timestamp":1222090200,"date":"2008-09-22","index":2422,"close":97.84,"high":103.28,"low":97.64,"open":103.26,"volume":16331000},{"timestamp":1222176600,"date":"2008-09-23","index":2423,"close":96.97,"high":100.85,"low":95.4,"open":98.57,"volume":25205200},{"timestamp":1222263000,"date":"2008-09-24","index":2424,"close":96.71,"high":98.99,"low":95.04,"open":97.51,"volume":17231100},{"timestamp":1222349400,"date":"2008-09-25","index":2425,"close":97.53,"high":100.96,"low":96.66,"open":97.35,"volume":39552900}],"post":[{"timestamp":1222435800,"date":"2008-09-26","index":2426,"close":70.76,"high":77.75,"low":69.5,"open":77.01,"volume":95072500},{"timestamp":1222695000,"date":"2008-09-29","index":2427,"close":61.73,"high":69.35,"low":60.03,"open":68.91,"volume":45529700},{"timestamp":1222781400,"date":"2008-09-30","index":2428,"close":68.3,"high":68.7,"low":63.63,"open":64.83,"volume":36277200},{"timestamp":1222867800,"date":"2008-10-01","index":2429,"close":66.93,"high":68.13,"low":64.05,"open":67.5,"volume":28286400},{"timestamp":1222954200,"date":"2008-10-02","index":2430,"close":62,"high":66.67,"low":61.75,"open":65.33,"volume":23708700},{"timestamp":1223040600,"date":"2008-10-03","index":2431,"close":60.96,"high":66.95,"low":60.93,"open":64.11,"volume":31042800},{"timestamp":1223299800,"date":"2008-10-06","index":2432,"close":59.66,"high":59.95,"low":52.5,"open":57.7,"volume":46709800},{"timestamp":1223386200,"date":"2008-10-07","index":2433,"close":55.05,"high":61.45,"low":54.8,"open":61.15,"volume":39720200},{"timestamp":1223472600,"date":"2008-10-08","index":2434,"close":57.6,"high":61.31,"low":52.8,"open":53.8,"volume":52059600},{"timestamp":1223559000,"date":"2008-10-09","index":2435,"close":59.03,"high":62.37,"low":55.09,"open":61.66,"volume":35757300},{"timestamp":1223645400,"date":"2008-10-10","index":2436,"close":55.28,"high":59.5,"low":50.22,"open":53.09,"volume":60660200}]},{"date":"2008-06-25","estimated":0.85,"reported":0.84,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":2351,"close":131.79,"high":135.79,"low":131.57,"open":135.38,"volume":13582600},{"timestamp":1213277400,"date":"2008-06-12","index":2352,"close":129.59,"high":134.12,"low":128.1,"open":133.34,"volume":15327400},{"timestamp":1213363800,"date":"2008-06-13","index":2353,"close":132.96,"high":133.19,"low":127.63,"open":130.41,"volume":15023900},{"timestamp":1213623000,"date":"2008-06-16","index":2354,"close":140.98,"high":142.12,"low":133.56,"open":133.74,"volume":21302900},{"timestamp":1213709400,"date":"2008-06-17","index":2355,"close":142.16,"high":145.94,"low":140.89,"open":142.92,"volume":21767700},{"timestamp":1213795800,"date":"2008-06-18","index":2356,"close":144.45,"high":144.66,"low":141.92,"open":143.15,"volume":16793900},{"timestamp":1213882200,"date":"2008-06-19","index":2357,"close":147.55,"high":148.13,"low":143.89,"open":144.33,"volume":18240000},{"timestamp":1213968600,"date":"2008-06-20","index":2358,"close":144.56,"high":146.54,"low":142.9,"open":145.76,"volume":14840100},{"timestamp":1214227800,"date":"2008-06-23","index":2359,"close":143.06,"high":147.5,"low":143,"open":146.48,"volume":15150700},{"timestamp":1214314200,"date":"2008-06-24","index":2360,"close":140.48,"high":143.99,"low":138.83,"open":143.39,"volume":16799000},{"timestamp":1214400600,"date":"2008-06-25","index":2361,"close":142.34,"high":142.4,"low":137.49,"open":139.97,"volume":31463000}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":2362,"close":123.46,"high":128.98,"low":123,"open":128.01,"volume":47520400},{"timestamp":1214573400,"date":"2008-06-27","index":2363,"close":120.98,"high":122.12,"low":116.63,"open":120.08,"volume":31354200},{"timestamp":1214832600,"date":"2008-06-30","index":2364,"close":116.9,"high":121.34,"low":116.57,"open":121.27,"volume":21861000},{"timestamp":1214919000,"date":"2008-07-01","index":2365,"close":123.27,"high":123.5,"low":113.72,"open":114.83,"volume":26886700},{"timestamp":1215005400,"date":"2008-07-02","index":2366,"close":116.2,"high":124.5,"low":115.91,"open":124.01,"volume":21279300},{"timestamp":1215091800,"date":"2008-07-03","index":2367,"close":115.04,"high":118.09,"low":113.79,"open":116.86,"volume":12927000},{"timestamp":1215437400,"date":"2008-07-07","index":2368,"close":115.66,"high":118.55,"low":112.65,"open":117.95,"volume":20017600},{"timestamp":1215523800,"date":"2008-07-08","index":2369,"close":122.04,"high":122.16,"low":114.78,"open":116.83,"volume":23836500},{"timestamp":1215610200,"date":"2008-07-09","index":2370,"close":117.54,"high":122.13,"low":117.5,"open":121.47,"volume":18684100},{"timestamp":1215696600,"date":"2008-07-10","index":2371,"close":117.13,"high":119.87,"low":114.17,"open":118.95,"volume":17406900},{"timestamp":1215783000,"date":"2008-07-11","index":2372,"close":109.79,"high":117,"low":108.65,"open":115.3,"volume":30386000}]},{"date":"2008-04-02","estimated":0.7,"reported":0.72,"pre":[{"timestamp":1205847000,"date":"2008-03-18","index":2292,"close":105,"high":105.12,"low":100.17,"open":100.3,"volume":18786100},{"timestamp":1205933400,"date":"2008-03-19","index":2293,"close":101.12,"high":106,"low":101.12,"open":105.99,"volume":17103600},{"timestamp":1206019800,"date":"2008-03-20","index":2294,"close":104.94,"high":106.14,"low":99.7,"open":101.48,"volume":18426100},{"timestamp":1206365400,"date":"2008-03-24","index":2295,"close":111.83,"high":112.24,"low":106.65,"open":106.88,"volume":20748200},{"timestamp":1206451800,"date":"2008-03-25","index":2296,"close":115.95,"high":117.33,"low":111.3,"open":111.68,"volume":27135300},{"timestamp":1206538200,"date":"2008-03-26","index":2297,"close":118.15,"high":118.35,"low":114.71,"open":115.9,"volume":20601100},{"timestamp":1206624600,"date":"2008-03-27","index":2298,"close":112.15,"high":117.54,"low":111.83,"open":117.08,"volume":24655300},{"timestamp":1206711000,"date":"2008-03-28","index":2299,"close":115.34,"high":116.55,"low":113.71,"open":114.73,"volume":18884300},{"timestamp":1206970200,"date":"2008-03-31","index":2300,"close":112.23,"high":117,"low":110.32,"open":116.55,"volume":24400700},{"timestamp":1207056600,"date":"2008-04-01","index":2301,"close":117.48,"high":117.51,"low":113.01,"open":115.17,"volume":22969900},{"timestamp":1207143000,"date":"2008-04-02","index":2302,"close":115.79,"high":120.07,"low":111.9,"open":118.75,"volume":44245600}],"post":[{"timestamp":1207229400,"date":"2008-04-03","index":2303,"close":122.58,"high":124.03,"low":116.66,"open":118.39,"volume":53554500},{"timestamp":1207315800,"date":"2008-04-04","index":2304,"close":119.99,"high":123.19,"low":119.75,"open":121.96,"volume":24423100},{"timestamp":1207575000,"date":"2008-04-07","index":2305,"close":118.07,"high":121.94,"low":116.66,"open":121.33,"volume":21222300},{"timestamp":1207661400,"date":"2008-04-08","index":2306,"close":120.98,"high":121.02,"low":116.61,"open":116.77,"volume":20786900},{"timestamp":1207747800,"date":"2008-04-09","index":2307,"close":118.16,"high":120.83,"low":117.49,"open":120.33,"volume":17031800},{"timestamp":1207834200,"date":"2008-04-10","index":2308,"close":120.68,"high":121.45,"low":118,"open":118.11,"volume":21285500},{"timestamp":1207920600,"date":"2008-04-11","index":2309,"close":115.85,"high":119.77,"low":115.1,"open":118.96,"volume":19158600},{"timestamp":1208179800,"date":"2008-04-14","index":2310,"close":115.47,"high":117.15,"low":114.12,"open":115.95,"volume":15111900},{"timestamp":1208266200,"date":"2008-04-15","index":2311,"close":115.65,"high":117.24,"low":113.67,"open":116.64,"volume":13249900},{"timestamp":1208352600,"date":"2008-04-16","index":2312,"close":120.12,"high":120.86,"low":117.45,"open":117.49,"volume":16230700},{"timestamp":1208439000,"date":"2008-04-17","index":2313,"close":118.63,"high":120.24,"low":117.9,"open":119.49,"volume":13615300}]},{"date":"2007-12-20","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":2223,"close":103.88,"high":104.76,"low":98.83,"open":100.1,"volume":29181500},{"timestamp":1197037800,"date":"2007-12-07","index":2224,"close":103.65,"high":105.87,"low":103.02,"open":105.38,"volume":22411000},{"timestamp":1197297000,"date":"2007-12-10","index":2225,"close":102.38,"high":104.8,"low":101.5,"open":103.95,"volume":18762000},{"timestamp":1197383400,"date":"2007-12-11","index":2226,"close":97.89,"high":103.38,"low":97.4,"open":102.84,"volume":26047100},{"timestamp":1197469800,"date":"2007-12-12","index":2227,"close":100.21,"high":101.39,"low":98.33,"open":100.73,"volume":26703700},{"timestamp":1197556200,"date":"2007-12-13","index":2228,"close":104.3,"high":104.5,"low":98.65,"open":99.98,"volume":25444000},{"timestamp":1197642600,"date":"2007-12-14","index":2229,"close":105.98,"high":109.21,"low":103.67,"open":103.84,"volume":28357800},{"timestamp":1197901800,"date":"2007-12-17","index":2230,"close":100.26,"high":106.93,"low":100.05,"open":105.5,"volume":22651500},{"timestamp":1197988200,"date":"2007-12-18","index":2231,"close":100.69,"high":102.66,"low":98.8,"open":102.2,"volume":24099200},{"timestamp":1198074600,"date":"2007-12-19","index":2232,"close":102.13,"high":103.36,"low":100.5,"open":100.87,"volume":21085900},{"timestamp":1198161000,"date":"2007-12-20","index":2233,"close":106.99,"high":108,"low":104.26,"open":105.5,"volume":44462600}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":2234,"close":118.63,"high":122.16,"low":116.37,"open":122.16,"volume":56371700},{"timestamp":1198506600,"date":"2007-12-24","index":2235,"close":117.98,"high":119.61,"low":117.58,"open":119.27,"volume":10351100},{"timestamp":1198679400,"date":"2007-12-26","index":2236,"close":118.94,"high":120.75,"low":114.37,"open":117.09,"volume":21320800},{"timestamp":1198765800,"date":"2007-12-27","index":2237,"close":117.36,"high":120.98,"low":117,"open":117.67,"volume":16631500},{"timestamp":1198852200,"date":"2007-12-28","index":2238,"close":116.94,"high":119.2,"low":115.97,"open":118.28,"volume":13955700},{"timestamp":1199111400,"date":"2007-12-31","index":2239,"close":113.4,"high":117.21,"low":113.28,"open":117,"volume":16673200},{"timestamp":1199284200,"date":"2008-01-02","index":2240,"close":113.71,"high":116.05,"low":111.2,"open":114.45,"volume":24207000},{"timestamp":1199370600,"date":"2008-01-03","index":2241,"close":112.82,"high":114.33,"low":112.49,"open":113.71,"volume":15092100},{"timestamp":1199457000,"date":"2008-01-04","index":2242,"close":103.35,"high":110.43,"low":103.28,"open":109.71,"volume":27656100},{"timestamp":1199716200,"date":"2008-01-07","index":2243,"close":99.83,"high":104.97,"low":95.76,"open":103.84,"volume":41221400},{"timestamp":1199802600,"date":"2008-01-08","index":2244,"close":96.44,"high":103.84,"low":95.69,"open":101.23,"volume":32615300}]},{"date":"2007-10-04","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1190295000,"date":"2007-09-20","index":2169,"close":90.23,"high":92.42,"low":89.65,"open":91.86,"volume":12329900},{"timestamp":1190381400,"date":"2007-09-21","index":2170,"close":93.18,"high":93.35,"low":91.26,"open":91.43,"volume":15874800},{"timestamp":1190640600,"date":"2007-09-24","index":2171,"close":94.5,"high":96.35,"low":94,"open":94.54,"volume":14218100},{"timestamp":1190727000,"date":"2007-09-25","index":2172,"close":96.82,"high":96.85,"low":93.2,"open":93.78,"volume":14461600},{"timestamp":1190813400,"date":"2007-09-26","index":2173,"close":99,"high":100.75,"low":97.95,"open":99.75,"volume":21996400},{"timestamp":1190899800,"date":"2007-09-27","index":2174,"close":99.86,"high":100.98,"low":99.12,"open":100.89,"volume":13652700},{"timestamp":1190986200,"date":"2007-09-28","index":2175,"close":98.55,"high":99.73,"low":96.85,"open":99.47,"volume":15335300},{"timestamp":1191245400,"date":"2007-10-01","index":2176,"close":98.66,"high":100.01,"low":96.51,"open":98.02,"volume":18371200},{"timestamp":1191331800,"date":"2007-10-02","index":2177,"close":96.26,"high":98.15,"low":95.02,"open":97.91,"volume":18224600},{"timestamp":1191418200,"date":"2007-10-03","index":2178,"close":96.28,"high":98.6,"low":95.38,"open":96.2,"volume":18568500},{"timestamp":1191504600,"date":"2007-10-04","index":2179,"close":100.54,"high":100.79,"low":96.77,"open":98.46,"volume":40064800}],"post":[{"timestamp":1191591000,"date":"2007-10-05","index":2180,"close":113.37,"high":114.76,"low":107.48,"open":107.66,"volume":65295300},{"timestamp":1191850200,"date":"2007-10-08","index":2181,"close":117.65,"high":118.77,"low":114.51,"open":118.17,"volume":31818300},{"timestamp":1191936600,"date":"2007-10-09","index":2182,"close":115.52,"high":118.8,"low":114.26,"open":118.59,"volume":23603700},{"timestamp":1192023000,"date":"2007-10-10","index":2183,"close":116.88,"high":117.78,"low":113.75,"open":115.59,"volume":22222200},{"timestamp":1192109400,"date":"2007-10-11","index":2184,"close":111,"high":118.74,"low":105.02,"open":118.52,"volume":37802000},{"timestamp":1192195800,"date":"2007-10-12","index":2185,"close":113.91,"high":114.09,"low":109.87,"open":111.46,"volume":20487700},{"timestamp":1192455000,"date":"2007-10-15","index":2186,"close":109.71,"high":114.9,"low":108.22,"open":114.22,"volume":20856500},{"timestamp":1192541400,"date":"2007-10-16","index":2187,"close":110.09,"high":110.9,"low":106.64,"open":107.23,"volume":17323800},{"timestamp":1192627800,"date":"2007-10-17","index":2188,"close":114.23,"high":114.62,"low":110.11,"open":114.62,"volume":21936100},{"timestamp":1192714200,"date":"2007-10-18","index":2189,"close":117.11,"high":117.92,"low":113,"open":113.46,"volume":18737600},{"timestamp":1192800600,"date":"2007-10-19","index":2190,"close":114.97,"high":117.48,"low":113.71,"open":117.33,"volume":23285900}]},{"date":"2007-06-28","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1181827800,"date":"2007-06-14","index":2101,"close":57.06,"high":57.31,"low":56.53,"open":57.05,"volume":13300200},{"timestamp":1181914200,"date":"2007-06-15","index":2102,"close":57.92,"high":58,"low":57.02,"open":57.66,"volume":16664100},{"timestamp":1182173400,"date":"2007-06-18","index":2103,"close":58.68,"high":59.14,"low":58.12,"open":58.22,"volume":14144100},{"timestamp":1182259800,"date":"2007-06-19","index":2104,"close":57.21,"high":58.63,"low":57.21,"open":58.62,"volume":16348200},{"timestamp":1182346200,"date":"2007-06-20","index":2105,"close":56.2,"high":57.5,"low":56.07,"open":57.35,"volume":15795000},{"timestamp":1182432600,"date":"2007-06-21","index":2106,"close":56.99,"high":57.24,"low":56.21,"open":56.41,"volume":13998000},{"timestamp":1182519000,"date":"2007-06-22","index":2107,"close":56.88,"high":57.67,"low":56.19,"open":57.5,"volume":16684200},{"timestamp":1182778200,"date":"2007-06-25","index":2108,"close":55.26,"high":57.07,"low":55,"open":57.02,"volume":20083500},{"timestamp":1182864600,"date":"2007-06-26","index":2109,"close":54.43,"high":55.94,"low":54.21,"open":55.82,"volume":17490900},{"timestamp":1182951000,"date":"2007-06-27","index":2110,"close":54.48,"high":54.94,"low":53.1,"open":54,"volume":18149700},{"timestamp":1183037400,"date":"2007-06-28","index":2111,"close":55.2,"high":55.38,"low":54.21,"open":54.45,"volume":34006800}],"post":[{"timestamp":1183123800,"date":"2007-06-29","index":2112,"close":66.66,"high":66.86,"low":63.8,"open":65.29,"volume":90559200},{"timestamp":1183383000,"date":"2007-07-02","index":2113,"close":71.42,"high":71.8,"low":66.36,"open":67.32,"volume":56580300},{"timestamp":1183469400,"date":"2007-07-03","index":2114,"close":69.31,"high":72.3,"low":68.8,"open":71.83,"volume":26506800},{"timestamp":1183642200,"date":"2007-07-05","index":2115,"close":72.06,"high":72.43,"low":69.67,"open":72.15,"volume":39750300},{"timestamp":1183728600,"date":"2007-07-06","index":2116,"close":71.78,"high":72.67,"low":70.87,"open":71.59,"volume":24100500},{"timestamp":1183987800,"date":"2007-07-09","index":2117,"close":71.47,"high":72.58,"low":71.28,"open":72.11,"volume":16751400},{"timestamp":1184074200,"date":"2007-07-10","index":2118,"close":69.75,"high":71.24,"low":69.57,"open":71.04,"volume":20964000},{"timestamp":1184160600,"date":"2007-07-11","index":2119,"close":70.36,"high":70.6,"low":68.77,"open":69.95,"volume":22311000},{"timestamp":1184247000,"date":"2007-07-12","index":2120,"close":71.82,"high":72.31,"low":70.7,"open":70.78,"volume":19463100},{"timestamp":1184333400,"date":"2007-07-13","index":2121,"close":75.84,"high":76.06,"low":71.53,"open":72,"volume":40518300},{"timestamp":1184592600,"date":"2007-07-16","index":2122,"close":75.51,"high":78.17,"low":75.44,"open":76.3,"volume":39635100}]},{"date":"2007-04-11","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1175002200,"date":"2007-03-27","index":2046,"close":45.89,"high":46.3,"low":45.43,"open":46.11,"volume":13604700},{"timestamp":1175088600,"date":"2007-03-28","index":2047,"close":45.3,"high":46.26,"low":45.26,"open":45.59,"volume":16393200},{"timestamp":1175175000,"date":"2007-03-29","index":2048,"close":45.28,"high":45.69,"low":44.63,"open":45.67,"volume":12973800},{"timestamp":1175261400,"date":"2007-03-30","index":2049,"close":45.5,"high":45.74,"low":45.01,"open":45.28,"volume":11138100},{"timestamp":1175520600,"date":"2007-04-02","index":2050,"close":45.74,"high":45.98,"low":45.28,"open":45.92,"volume":11070000},{"timestamp":1175607000,"date":"2007-04-03","index":2051,"close":46.94,"high":47.29,"low":45.78,"open":46,"volume":16512900},{"timestamp":1175693400,"date":"2007-04-04","index":2052,"close":47.51,"high":47.57,"low":46.87,"open":47.06,"volume":17402700},{"timestamp":1175779800,"date":"2007-04-05","index":2053,"close":48.59,"high":48.63,"low":47.83,"open":47.83,"volume":14297400},{"timestamp":1176125400,"date":"2007-04-09","index":2054,"close":48.75,"high":49.6,"low":48.35,"open":49.2,"volume":18010200},{"timestamp":1176211800,"date":"2007-04-10","index":2055,"close":49.44,"high":49.44,"low":48.72,"open":48.88,"volume":13596000},{"timestamp":1176298200,"date":"2007-04-11","index":2056,"close":48.67,"high":49.65,"low":48.57,"open":49.58,"volume":35756700}],"post":[{"timestamp":1176384600,"date":"2007-04-12","index":2057,"close":44.7,"high":45.29,"low":44.13,"open":44.99,"volume":56638200},{"timestamp":1176471000,"date":"2007-04-13","index":2058,"close":44.25,"high":44.79,"low":43.94,"open":44.7,"volume":22929900},{"timestamp":1176730200,"date":"2007-04-16","index":2059,"close":44.18,"high":44.5,"low":43.47,"open":44.31,"volume":17529300},{"timestamp":1176816600,"date":"2007-04-17","index":2060,"close":43.76,"high":44.91,"low":43.75,"open":44.23,"volume":19389900},{"timestamp":1176903000,"date":"2007-04-18","index":2061,"close":44.79,"high":45.03,"low":42.93,"open":43.03,"volume":35157600},{"timestamp":1176989400,"date":"2007-04-19","index":2062,"close":44.16,"high":44.66,"low":44.09,"open":44.46,"volume":12944400},{"timestamp":1177075800,"date":"2007-04-20","index":2063,"close":44.2,"high":44.77,"low":43.93,"open":44.58,"volume":11123100},{"timestamp":1177335000,"date":"2007-04-23","index":2064,"close":44.33,"high":44.72,"low":44,"open":44.19,"volume":8500200},{"timestamp":1177421400,"date":"2007-04-24","index":2065,"close":44.01,"high":44.6,"low":43.97,"open":44.5,"volume":8514000},{"timestamp":1177507800,"date":"2007-04-25","index":2066,"close":45.18,"high":45.61,"low":44.36,"open":44.44,"volume":19052100},{"timestamp":1177594200,"date":"2007-04-26","index":2067,"close":45.09,"high":45.5,"low":44.93,"open":45.2,"volume":7630500}]},{"date":"2006-12-21","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1165501800,"date":"2006-12-07","index":1973,"close":42.92,"high":44.53,"low":42.9,"open":44.22,"volume":27622200},{"timestamp":1165588200,"date":"2006-12-08","index":1974,"close":42.56,"high":43.45,"low":41.78,"open":42.57,"volume":36885900},{"timestamp":1165847400,"date":"2006-12-11","index":1975,"close":42.4,"high":43.19,"low":41.91,"open":42.28,"volume":21567000},{"timestamp":1165933800,"date":"2006-12-12","index":1976,"close":41.55,"high":42.42,"low":41.37,"open":42.28,"volume":21054300},{"timestamp":1166020200,"date":"2006-12-13","index":1977,"close":42.49,"high":42.55,"low":41.2,"open":41.98,"volume":24913500},{"timestamp":1166106600,"date":"2006-12-14","index":1978,"close":44.67,"high":44.9,"low":42.8,"open":43.15,"volume":42017100},{"timestamp":1166193000,"date":"2006-12-15","index":1979,"close":45,"high":46.1,"low":44.89,"open":45.12,"volume":36523800},{"timestamp":1166452200,"date":"2006-12-18","index":1980,"close":45.17,"high":46.5,"low":44.84,"open":45.36,"volume":28109700},{"timestamp":1166538600,"date":"2006-12-19","index":1981,"close":44.08,"high":44.66,"low":43.87,"open":44.53,"volume":26464200},{"timestamp":1166625000,"date":"2006-12-20","index":1982,"close":44.92,"high":45.2,"low":44.23,"open":44.3,"volume":22529400},{"timestamp":1166711400,"date":"2006-12-21","index":1983,"close":44.57,"high":45.57,"low":43.87,"open":44.99,"volume":38029800}],"post":[{"timestamp":1166797800,"date":"2006-12-22","index":1984,"close":43.33,"high":46.7,"low":43.18,"open":46.65,"volume":73041900},{"timestamp":1167143400,"date":"2006-12-26","index":1985,"close":42.54,"high":43.33,"low":42.25,"open":43.33,"volume":20396400},{"timestamp":1167229800,"date":"2006-12-27","index":1986,"close":43.14,"high":43.5,"low":42.54,"open":42.81,"volume":17907300},{"timestamp":1167316200,"date":"2006-12-28","index":1987,"close":43.2,"high":43.65,"low":42.72,"open":43.37,"volume":15339000},{"timestamp":1167402600,"date":"2006-12-29","index":1988,"close":42.59,"high":43.43,"low":42.59,"open":43.27,"volume":11083800},{"timestamp":1167834600,"date":"2007-01-03","index":1989,"close":42.85,"high":44.03,"low":41.7,"open":43.09,"volume":34739100},{"timestamp":1167921000,"date":"2007-01-04","index":1990,"close":46.19,"high":46.32,"low":42.42,"open":42.95,"volume":46007700},{"timestamp":1168007400,"date":"2007-01-05","index":1991,"close":47.1,"high":47.31,"low":45.17,"open":45.5,"volume":41453400},{"timestamp":1168266600,"date":"2007-01-08","index":1992,"close":47.39,"high":48.41,"low":46.61,"open":47.28,"volume":38547300},{"timestamp":1168353000,"date":"2007-01-09","index":1993,"close":43.67,"high":47.67,"low":43.26,"open":47.57,"volume":74142000},{"timestamp":1168439400,"date":"2007-01-10","index":1994,"close":45.03,"high":45.4,"low":43.8,"open":44.16,"volume":46866000}]},{"date":"2006-09-28","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1158240600,"date":"2006-09-14","index":1914,"close":28.29,"high":28.38,"low":27.68,"open":27.73,"volume":11713500},{"timestamp":1158327000,"date":"2006-09-15","index":1915,"close":28.42,"high":29.18,"low":28.26,"open":28.55,"volume":26487900},{"timestamp":1158586200,"date":"2006-09-18","index":1916,"close":28.08,"high":28.83,"low":27.79,"open":28.33,"volume":18741000},{"timestamp":1158672600,"date":"2006-09-19","index":1917,"close":28.33,"high":28.86,"low":28.25,"open":28.43,"volume":23771400},{"timestamp":1158759000,"date":"2006-09-20","index":1918,"close":29.63,"high":29.7,"low":28.45,"open":28.59,"volume":25737600},{"timestamp":1158845400,"date":"2006-09-21","index":1919,"close":29.1,"high":29.67,"low":28.91,"open":29.61,"volume":18743400},{"timestamp":1158931800,"date":"2006-09-22","index":1920,"close":28.95,"high":29.15,"low":28.66,"open":29.04,"volume":10358700},{"timestamp":1159191000,"date":"2006-09-25","index":1921,"close":29.27,"high":29.37,"low":28.37,"open":29.17,"volume":15144900},{"timestamp":1159277400,"date":"2006-09-26","index":1922,"close":29.24,"high":29.66,"low":28.99,"open":29.28,"volume":14269800},{"timestamp":1159363800,"date":"2006-09-27","index":1923,"close":28.73,"high":29.15,"low":28.27,"open":28.98,"volume":18305400},{"timestamp":1159450200,"date":"2006-09-28","index":1924,"close":28.69,"high":29.16,"low":28.36,"open":28.73,"volume":43466700}],"post":[{"timestamp":1159536600,"date":"2006-09-29","index":1925,"close":34.22,"high":34.83,"low":33.91,"open":34.06,"volume":103118400},{"timestamp":1159795800,"date":"2006-10-02","index":1926,"close":33.34,"high":34.24,"low":32.92,"open":34.03,"volume":31156800},{"timestamp":1159882200,"date":"2006-10-03","index":1927,"close":34.02,"high":34.16,"low":32.92,"open":33.28,"volume":28422600},{"timestamp":1159968600,"date":"2006-10-04","index":1928,"close":36.27,"high":36.27,"low":33.74,"open":33.92,"volume":41772600},{"timestamp":1160055000,"date":"2006-10-05","index":1929,"close":36.67,"high":36.81,"low":35.67,"open":36.04,"volume":31349400},{"timestamp":1160141400,"date":"2006-10-06","index":1930,"close":36.26,"high":37.5,"low":36.2,"open":36.35,"volume":32325900},{"timestamp":1160400600,"date":"2006-10-09","index":1931,"close":37.87,"high":37.94,"low":36.61,"open":36.62,"volume":23641200},{"timestamp":1160487000,"date":"2006-10-10","index":1932,"close":37.58,"high":38.37,"low":37.02,"open":37.84,"volume":28203000},{"timestamp":1160573400,"date":"2006-10-11","index":1933,"close":37.22,"high":37.53,"low":36.48,"open":37.28,"volume":26716200},{"timestamp":1160659800,"date":"2006-10-12","index":1934,"close":37.01,"high":37.61,"low":36.52,"open":37.5,"volume":21405600},{"timestamp":1160746200,"date":"2006-10-13","index":1935,"close":37.95,"high":38.03,"low":36.68,"open":37.07,"volume":28689900}]},{"date":"2006-06-29","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1150378200,"date":"2006-06-15","index":1851,"close":21.48,"high":21.67,"low":20.61,"open":21.02,"volume":10003800},{"timestamp":1150464600,"date":"2006-06-16","index":1852,"close":21.23,"high":21.37,"low":20.93,"open":21.36,"volume":8312100},{"timestamp":1150723800,"date":"2006-06-19","index":1853,"close":20.74,"high":21.63,"low":20.55,"open":21.38,"volume":8834400},{"timestamp":1150810200,"date":"2006-06-20","index":1854,"close":20.68,"high":20.82,"low":20.47,"open":20.68,"volume":6968100},{"timestamp":1150896600,"date":"2006-06-21","index":1855,"close":20.95,"high":20.99,"low":20.62,"open":20.79,"volume":11074500},{"timestamp":1150983000,"date":"2006-06-22","index":1856,"close":21.47,"high":21.55,"low":21.12,"open":21.13,"volume":14844000},{"timestamp":1151069400,"date":"2006-06-23","index":1857,"close":21.93,"high":22.16,"low":21.41,"open":21.47,"volume":12013200},{"timestamp":1151328600,"date":"2006-06-26","index":1858,"close":22.22,"high":22.39,"low":21.89,"open":21.92,"volume":8117700},{"timestamp":1151415000,"date":"2006-06-27","index":1859,"close":21.77,"high":22.42,"low":21.66,"open":22.35,"volume":10361400},{"timestamp":1151501400,"date":"2006-06-28","index":1860,"close":21.91,"high":21.92,"low":21.5,"open":21.8,"volume":9041100},{"timestamp":1151587800,"date":"2006-06-29","index":1861,"close":22,"high":22.07,"low":21.35,"open":22,"volume":20273100}],"post":[{"timestamp":1151674200,"date":"2006-06-30","index":1862,"close":23.26,"high":23.39,"low":22.51,"open":23.26,"volume":36148800},{"timestamp":1151933400,"date":"2006-07-03","index":1863,"close":23.8,"high":23.83,"low":23.21,"open":23.21,"volume":6340200},{"timestamp":1152106200,"date":"2006-07-05","index":1864,"close":23.32,"high":23.7,"low":23.29,"open":23.57,"volume":10156200},{"timestamp":1152192600,"date":"2006-07-06","index":1865,"close":23.07,"high":23.35,"low":22.87,"open":23.33,"volume":8554200},{"timestamp":1152279000,"date":"2006-07-07","index":1866,"close":23.33,"high":23.4,"low":22.96,"open":23.04,"volume":9320100},{"timestamp":1152538200,"date":"2006-07-10","index":1867,"close":22.7,"high":23.43,"low":22.43,"open":23.33,"volume":10725600},{"timestamp":1152624600,"date":"2006-07-11","index":1868,"close":22.45,"high":22.59,"low":21.92,"open":22.58,"volume":12242100},{"timestamp":1152711000,"date":"2006-07-12","index":1869,"close":22.15,"high":22.57,"low":22.12,"open":22.34,"volume":6326400},{"timestamp":1152797400,"date":"2006-07-13","index":1870,"close":21.62,"high":22.02,"low":21.35,"open":21.98,"volume":11676300},{"timestamp":1152883800,"date":"2006-07-14","index":1871,"close":21.1,"high":21.66,"low":20.93,"open":21.6,"volume":11035800},{"timestamp":1153143000,"date":"2006-07-17","index":1872,"close":20.9,"high":21.32,"low":20.75,"open":21.01,"volume":8015700}]},{"date":"2006-04-06","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1143124200,"date":"2006-03-23","index":1793,"close":28.26,"high":28.33,"low":27.74,"open":28,"volume":11144400},{"timestamp":1143210600,"date":"2006-03-24","index":1794,"close":27.97,"high":28.44,"low":27.83,"open":28.14,"volume":7940100},{"timestamp":1143469800,"date":"2006-03-27","index":1795,"close":27.88,"high":28.3,"low":27.83,"open":27.89,"volume":6718800},{"timestamp":1143556200,"date":"2006-03-28","index":1796,"close":27.51,"high":28.19,"low":27.2,"open":27.93,"volume":9278100},{"timestamp":1143642600,"date":"2006-03-29","index":1797,"close":28.13,"high":28.25,"low":27.46,"open":27.53,"volume":10786200},{"timestamp":1143729000,"date":"2006-03-30","index":1798,"close":28.33,"high":28.9,"low":28.14,"open":28.23,"volume":11193900},{"timestamp":1143815400,"date":"2006-03-31","index":1799,"close":28.29,"high":28.77,"low":27.93,"open":28.66,"volume":9697800},{"timestamp":1144071000,"date":"2006-04-03","index":1800,"close":28.48,"high":28.62,"low":28.13,"open":28.55,"volume":10907400},{"timestamp":1144157400,"date":"2006-04-04","index":1801,"close":28.76,"high":28.91,"low":28.05,"open":28.05,"volume":17279400},{"timestamp":1144243800,"date":"2006-04-05","index":1802,"close":28.52,"high":29.37,"low":28.48,"open":28.69,"volume":11001900},{"timestamp":1144330200,"date":"2006-04-06","index":1803,"close":28.13,"high":28.42,"low":27.69,"open":28.33,"volume":38806200}],"post":[{"timestamp":1144416600,"date":"2006-04-07","index":1804,"close":26.59,"high":27.22,"low":26.45,"open":26.85,"volume":59453400},{"timestamp":1144675800,"date":"2006-04-10","index":1805,"close":26.04,"high":26.5,"low":25.77,"open":26.29,"volume":18373200},{"timestamp":1144762200,"date":"2006-04-11","index":1806,"close":25.55,"high":26.11,"low":25.35,"open":25.97,"volume":13859400},{"timestamp":1144848600,"date":"2006-04-12","index":1807,"close":25.26,"high":25.82,"low":25.2,"open":25.51,"volume":12933000},{"timestamp":1144935000,"date":"2006-04-13","index":1808,"close":25.46,"high":25.56,"low":25.16,"open":25.3,"volume":7653600},{"timestamp":1145280600,"date":"2006-04-17","index":1809,"close":24.99,"high":25.5,"low":24.86,"open":25.35,"volume":9092400},{"timestamp":1145367000,"date":"2006-04-18","index":1810,"close":25.7,"high":25.82,"low":25.1,"open":25.1,"volume":9900000},{"timestamp":1145453400,"date":"2006-04-19","index":1811,"close":25.89,"high":25.94,"low":25.47,"open":25.68,"volume":6162600},{"timestamp":1145539800,"date":"2006-04-20","index":1812,"close":25.5,"high":26,"low":25.33,"open":25.85,"volume":7435200},{"timestamp":1145626200,"date":"2006-04-21","index":1813,"close":25.3,"high":25.7,"low":25.18,"open":25.6,"volume":8456400},{"timestamp":1145885400,"date":"2006-04-24","index":1814,"close":25.36,"high":25.57,"low":25.12,"open":25.38,"volume":6294300}]},{"date":"2005-12-21","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":1721,"close":20.53,"high":20.65,"low":19.91,"open":20.45,"volume":17699400},{"timestamp":1134052200,"date":"2005-12-08","index":1722,"close":20.25,"high":21.11,"low":20.15,"open":21.05,"volume":18224400},{"timestamp":1134138600,"date":"2005-12-09","index":1723,"close":21.38,"high":21.71,"low":19.72,"open":20.45,"volume":68092800},{"timestamp":1134397800,"date":"2005-12-12","index":1724,"close":21.74,"high":22.28,"low":21.6,"open":21.63,"volume":23758800},{"timestamp":1134484200,"date":"2005-12-13","index":1725,"close":21.51,"high":21.86,"low":21.41,"open":21.58,"volume":9350100},{"timestamp":1134570600,"date":"2005-12-14","index":1726,"close":21.71,"high":21.84,"low":21.36,"open":21.6,"volume":11326800},{"timestamp":1134657000,"date":"2005-12-15","index":1727,"close":21.58,"high":21.81,"low":21.52,"open":21.7,"volume":7999200},{"timestamp":1134743400,"date":"2005-12-16","index":1728,"close":20.89,"high":21.72,"low":20.53,"open":21.72,"volume":21472200},{"timestamp":1135002600,"date":"2005-12-19","index":1729,"close":21,"high":21.77,"low":20.99,"open":21.06,"volume":17393700},{"timestamp":1135089000,"date":"2005-12-20","index":1730,"close":20.69,"high":21.39,"low":20.64,"open":21.32,"volume":15981600},{"timestamp":1135175400,"date":"2005-12-21","index":1731,"close":20.59,"high":20.89,"low":20.38,"open":20.86,"volume":20676000}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":1732,"close":22.77,"high":23.14,"low":21.34,"open":21.67,"volume":63588600},{"timestamp":1135348200,"date":"2005-12-23","index":1733,"close":22.44,"high":22.94,"low":22.27,"open":22.67,"volume":13396500},{"timestamp":1135693800,"date":"2005-12-27","index":1734,"close":22.36,"high":22.75,"low":22.12,"open":22.5,"volume":8063700},{"timestamp":1135780200,"date":"2005-12-28","index":1735,"close":22.39,"high":22.56,"low":22.23,"open":22.37,"volume":6309000},{"timestamp":1135866600,"date":"2005-12-29","index":1736,"close":22.37,"high":22.64,"low":22.32,"open":22.38,"volume":5134500},{"timestamp":1135953000,"date":"2005-12-30","index":1737,"close":22,"high":22.42,"low":22,"open":22.38,"volume":7110000},{"timestamp":1136298600,"date":"2006-01-03","index":1738,"close":22.2,"high":22.36,"low":21.67,"open":22.2,"volume":12574200},{"timestamp":1136385000,"date":"2006-01-04","index":1739,"close":22.93,"high":23.14,"low":21.92,"open":22.18,"volume":20514600},{"timestamp":1136471400,"date":"2006-01-05","index":1740,"close":23.06,"high":23.21,"low":22.75,"open":22.89,"volume":12193200},{"timestamp":1136557800,"date":"2006-01-06","index":1741,"close":24.12,"high":24.5,"low":23.37,"open":23.38,"volume":21383700},{"timestamp":1136817000,"date":"2006-01-09","index":1742,"close":24.44,"high":24.7,"low":23.87,"open":24.08,"volume":12432900}]},{"date":"2005-09-28","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1126704600,"date":"2005-09-14","index":1662,"close":26.69,"high":27.25,"low":26.64,"open":27.2,"volume":12504600},{"timestamp":1126791000,"date":"2005-09-15","index":1663,"close":26.07,"high":26.71,"low":26.02,"open":26.71,"volume":14595000},{"timestamp":1126877400,"date":"2005-09-16","index":1664,"close":26.29,"high":26.53,"low":26.02,"open":26.05,"volume":13844100},{"timestamp":1127136600,"date":"2005-09-19","index":1665,"close":25.9,"high":26.28,"low":25.8,"open":26.28,"volume":8937000},{"timestamp":1127223000,"date":"2005-09-20","index":1666,"close":25.15,"high":26.04,"low":25.11,"open":25.9,"volume":16010400},{"timestamp":1127309400,"date":"2005-09-21","index":1667,"close":25.55,"high":25.77,"low":24.97,"open":25.25,"volume":12935700},{"timestamp":1127395800,"date":"2005-09-22","index":1668,"close":25.53,"high":25.85,"low":25.14,"open":25.53,"volume":11715300},{"timestamp":1127482200,"date":"2005-09-23","index":1669,"close":26.22,"high":26.3,"low":25.25,"open":25.32,"volume":13260300},{"timestamp":1127741400,"date":"2005-09-26","index":1670,"close":25.86,"high":26.53,"low":25.76,"open":26.06,"volume":13784700},{"timestamp":1127827800,"date":"2005-09-27","index":1671,"close":25.81,"high":26.37,"low":25.58,"open":25.85,"volume":20449800},{"timestamp":1127914200,"date":"2005-09-28","index":1672,"close":25.75,"high":26.16,"low":25.61,"open":26.01,"volume":29017800}],"post":[{"timestamp":1128000600,"date":"2005-09-29","index":1673,"close":23.33,"high":24.28,"low":22.8,"open":24.19,"volume":117801600},{"timestamp":1128087000,"date":"2005-09-30","index":1674,"close":22.77,"high":23.42,"low":22.62,"open":23.36,"volume":31745700},{"timestamp":1128346200,"date":"2005-10-03","index":1675,"close":22.7,"high":23.09,"low":22.58,"open":22.97,"volume":19221000},{"timestamp":1128432600,"date":"2005-10-04","index":1676,"close":21.93,"high":22.67,"low":21.49,"open":22.66,"volume":42869400},{"timestamp":1128519000,"date":"2005-10-05","index":1677,"close":22.23,"high":22.41,"low":21.88,"open":22.02,"volume":25762500},{"timestamp":1128605400,"date":"2005-10-06","index":1678,"close":22.32,"high":22.44,"low":21.83,"open":22.25,"volume":17942100},{"timestamp":1128691800,"date":"2005-10-07","index":1679,"close":21.52,"high":22.85,"low":20,"open":22.83,"volume":67998600},{"timestamp":1128951000,"date":"2005-10-10","index":1680,"close":21.44,"high":21.83,"low":21.11,"open":21.53,"volume":15907800},{"timestamp":1129037400,"date":"2005-10-11","index":1681,"close":21.01,"high":21.78,"low":20.92,"open":21.43,"volume":16166700},{"timestamp":1129123800,"date":"2005-10-12","index":1682,"close":21.35,"high":21.81,"low":21.04,"open":21.27,"volume":23201400},{"timestamp":1129210200,"date":"2005-10-13","index":1683,"close":21.81,"high":22.14,"low":21,"open":21.31,"volume":15957900}]},{"date":"2005-06-29","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1118842200,"date":"2005-06-15","index":1599,"close":24,"high":24.43,"low":23.62,"open":24.32,"volume":18213000},{"timestamp":1118928600,"date":"2005-06-16","index":1600,"close":24.59,"high":24.95,"low":23.95,"open":24.02,"volume":25426800},{"timestamp":1119015000,"date":"2005-06-17","index":1601,"close":24.67,"high":24.93,"low":24.36,"open":24.92,"volume":17057700},{"timestamp":1119274200,"date":"2005-06-20","index":1602,"close":24.67,"high":25.17,"low":24.56,"open":24.95,"volume":18497100},{"timestamp":1119360600,"date":"2005-06-21","index":1603,"close":24.69,"high":24.92,"low":24.62,"open":24.88,"volume":10276500},{"timestamp":1119447000,"date":"2005-06-22","index":1604,"close":26.12,"high":26.54,"low":24.67,"open":24.75,"volume":48849600},{"timestamp":1119533400,"date":"2005-06-23","index":1605,"close":25.87,"high":27.2,"low":25.85,"open":26.63,"volume":43191900},{"timestamp":1119619800,"date":"2005-06-24","index":1606,"close":25.7,"high":26.23,"low":25.54,"open":26,"volume":17901900},{"timestamp":1119879000,"date":"2005-06-27","index":1607,"close":25.15,"high":25.91,"low":25.08,"open":25.8,"volume":15117600},{"timestamp":1119965400,"date":"2005-06-28","index":1608,"close":25.53,"high":25.92,"low":25.15,"open":25.33,"volume":15032400},{"timestamp":1120051800,"date":"2005-06-29","index":1609,"close":25.3,"high":26.03,"low":25.25,"open":25.74,"volume":31529700}],"post":[{"timestamp":1120138200,"date":"2005-06-30","index":1610,"close":24.6,"high":25.15,"low":23.8,"open":24.07,"volume":54042600},{"timestamp":1120224600,"date":"2005-07-01","index":1611,"close":24.43,"high":24.93,"low":24.3,"open":24.76,"volume":14952300},{"timestamp":1120570200,"date":"2005-07-05","index":1612,"close":24.63,"high":24.82,"low":24.01,"open":24.02,"volume":15294300},{"timestamp":1120656600,"date":"2005-07-06","index":1613,"close":24.19,"high":24.74,"low":24.11,"open":24.48,"volume":11295600},{"timestamp":1120743000,"date":"2005-07-07","index":1614,"close":24.25,"high":24.31,"low":23.91,"open":23.97,"volume":13486500},{"timestamp":1120829400,"date":"2005-07-08","index":1615,"close":24.19,"high":24.41,"low":24.05,"open":24.25,"volume":11210400},{"timestamp":1121088600,"date":"2005-07-11","index":1616,"close":23.86,"high":24.07,"low":23.56,"open":24,"volume":20928900},{"timestamp":1121175000,"date":"2005-07-12","index":1617,"close":23.9,"high":24.2,"low":23.65,"open":23.77,"volume":14012100},{"timestamp":1121261400,"date":"2005-07-13","index":1618,"close":23.37,"high":24.11,"low":23.24,"open":23.87,"volume":20307000},{"timestamp":1121347800,"date":"2005-07-14","index":1619,"close":24.23,"high":24.27,"low":23.44,"open":23.62,"volume":24035400},{"timestamp":1121434200,"date":"2005-07-15","index":1620,"close":24.09,"high":24.24,"low":23.77,"open":24.08,"volume":11869200}]},{"date":"2005-04-05","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1111415400,"date":"2005-03-21","index":1539,"close":27.38,"high":27.71,"low":26.95,"open":27.68,"volume":22772100},{"timestamp":1111501800,"date":"2005-03-22","index":1540,"close":25.78,"high":27.08,"low":25.63,"open":26.92,"volume":35125500},{"timestamp":1111588200,"date":"2005-03-23","index":1541,"close":25.5,"high":26.41,"low":25.47,"open":25.78,"volume":36829200},{"timestamp":1111674600,"date":"2005-03-24","index":1542,"close":24.83,"high":25.9,"low":24.68,"open":25.75,"volume":35462400},{"timestamp":1112020200,"date":"2005-03-28","index":1543,"close":24.83,"high":25.16,"low":24.35,"open":24.87,"volume":25864500},{"timestamp":1112106600,"date":"2005-03-29","index":1544,"close":24.4,"high":25.1,"low":24.34,"open":24.75,"volume":19243500},{"timestamp":1112193000,"date":"2005-03-30","index":1545,"close":25.71,"high":25.8,"low":24.5,"open":24.56,"volume":37857300},{"timestamp":1112279400,"date":"2005-03-31","index":1546,"close":25.47,"high":25.84,"low":25.2,"open":25.68,"volume":20911800},{"timestamp":1112365800,"date":"2005-04-01","index":1547,"close":25.04,"high":25.89,"low":24.93,"open":25.83,"volume":24833400},{"timestamp":1112621400,"date":"2005-04-04","index":1548,"close":25.05,"high":25.41,"low":24.22,"open":24.45,"volume":35808000},{"timestamp":1112707800,"date":"2005-04-05","index":1549,"close":24.8,"high":25.33,"low":24.67,"open":25.28,"volume":37012200}],"post":[{"timestamp":1112794200,"date":"2005-04-06","index":1550,"close":24.31,"high":24.72,"low":23.71,"open":23.81,"volume":71905500},{"timestamp":1112880600,"date":"2005-04-07","index":1551,"close":25.02,"high":25.05,"low":24.04,"open":24.22,"volume":31490100},{"timestamp":1112967000,"date":"2005-04-08","index":1552,"close":25.74,"high":25.92,"low":24.86,"open":24.88,"volume":39276900},{"timestamp":1113226200,"date":"2005-04-11","index":1553,"close":25.24,"high":25.63,"low":25.07,"open":25.62,"volume":19470600},{"timestamp":1113312600,"date":"2005-04-12","index":1554,"close":25.13,"high":25.42,"low":24.62,"open":25.24,"volume":21891600},{"timestamp":1113399000,"date":"2005-04-13","index":1555,"close":24.85,"high":25.47,"low":24.78,"open":25.17,"volume":24587100},{"timestamp":1113485400,"date":"2005-04-14","index":1556,"close":23.78,"high":25.05,"low":23.64,"open":25.01,"volume":30019800},{"timestamp":1113571800,"date":"2005-04-15","index":1557,"close":23.23,"high":24.05,"low":23.13,"open":23.55,"volume":33270900},{"timestamp":1113831000,"date":"2005-04-18","index":1558,"close":22.92,"high":23.33,"low":22.42,"open":23.18,"volume":27442500},{"timestamp":1113917400,"date":"2005-04-19","index":1559,"close":23.07,"high":23.54,"low":22.87,"open":23.33,"volume":24921000},{"timestamp":1114003800,"date":"2005-04-20","index":1560,"close":22.59,"high":23.44,"low":22.46,"open":23.2,"volume":23981400}]},{"date":"2004-12-22","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1102516200,"date":"2004-12-08","index":1469,"close":30.57,"high":30.85,"low":30.12,"open":30.37,"volume":21446100},{"timestamp":1102602600,"date":"2004-12-09","index":1470,"close":29.85,"high":30.81,"low":29.74,"open":30.75,"volume":25348500},{"timestamp":1102689000,"date":"2004-12-10","index":1471,"close":29.46,"high":30.21,"low":29.19,"open":30.03,"volume":23788800},{"timestamp":1102948200,"date":"2004-12-13","index":1472,"close":30.03,"high":30.15,"low":29.2,"open":29.46,"volume":16796100},{"timestamp":1103034600,"date":"2004-12-14","index":1473,"close":28.48,"high":34.52,"low":27.39,"open":30.06,"volume":106102200},{"timestamp":1103121000,"date":"2004-12-15","index":1474,"close":27.53,"high":28.23,"low":26.86,"open":27.47,"volume":70881900},{"timestamp":1103207400,"date":"2004-12-16","index":1475,"close":27.69,"high":28.25,"low":27.51,"open":27.9,"volume":25890600},{"timestamp":1103293800,"date":"2004-12-17","index":1476,"close":28.45,"high":28.52,"low":27.94,"open":28.43,"volume":20824200},{"timestamp":1103553000,"date":"2004-12-20","index":1477,"close":28.93,"high":29.07,"low":28.25,"open":28.77,"volume":18382500},{"timestamp":1103639400,"date":"2004-12-21","index":1478,"close":29.01,"high":29.32,"low":28.53,"open":29.24,"volume":29828100},{"timestamp":1103725800,"date":"2004-12-22","index":1479,"close":27.83,"high":28.21,"low":27.39,"open":27.9,"volume":48695400}],"post":[{"timestamp":1103812200,"date":"2004-12-23","index":1480,"close":27.98,"high":28.17,"low":27.71,"open":27.71,"volume":12108600},{"timestamp":1104157800,"date":"2004-12-27","index":1481,"close":28.06,"high":28.26,"low":27.85,"open":28.25,"volume":10487100},{"timestamp":1104244200,"date":"2004-12-28","index":1482,"close":28.34,"high":28.37,"low":28.06,"open":28.18,"volume":6804300},{"timestamp":1104330600,"date":"2004-12-29","index":1483,"close":27.87,"high":28.48,"low":27.83,"open":28.3,"volume":12114000},{"timestamp":1104417000,"date":"2004-12-30","index":1484,"close":27.63,"high":28.15,"low":27.6,"open":28.02,"volume":10052400},{"timestamp":1104503400,"date":"2004-12-31","index":1485,"close":27.47,"high":27.79,"low":27.36,"open":27.74,"volume":7439100},{"timestamp":1104762600,"date":"2005-01-03","index":1486,"close":26.42,"high":27.88,"low":26.28,"open":27.75,"volume":24054600},{"timestamp":1104849000,"date":"2005-01-04","index":1487,"close":25.62,"high":26.62,"low":25.44,"open":26.56,"volume":30046500},{"timestamp":1104935400,"date":"2005-01-05","index":1488,"close":25.64,"high":26.24,"low":25.46,"open":25.52,"volume":18666600},{"timestamp":1105021800,"date":"2005-01-06","index":1489,"close":24.92,"high":26.07,"low":24.87,"open":25.87,"volume":23162400},{"timestamp":1105108200,"date":"2005-01-07","index":1490,"close":24.77,"high":25.22,"low":24.12,"open":25.01,"volume":33445500}]},{"date":"2004-09-30","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1095341400,"date":"2004-09-16","index":1411,"close":24.37,"high":24.86,"low":23.8,"open":23.86,"volume":37426200},{"timestamp":1095427800,"date":"2004-09-17","index":1412,"close":24.44,"high":24.93,"low":24,"open":24.43,"volume":30298200},{"timestamp":1095687000,"date":"2004-09-20","index":1413,"close":24.87,"high":24.92,"low":24.11,"open":24.63,"volume":20971800},{"timestamp":1095773400,"date":"2004-09-21","index":1414,"close":25.48,"high":25.52,"low":24.51,"open":25.2,"volume":31860000},{"timestamp":1095859800,"date":"2004-09-22","index":1415,"close":24.53,"high":25.31,"low":24.53,"open":25.23,"volume":23165700},{"timestamp":1095946200,"date":"2004-09-23","index":1416,"close":24.8,"high":25,"low":24.12,"open":24.7,"volume":23014500},{"timestamp":1096032600,"date":"2004-09-24","index":1417,"close":24.86,"high":25.3,"low":24.7,"open":24.83,"volume":16865400},{"timestamp":1096291800,"date":"2004-09-27","index":1418,"close":25.04,"high":25.17,"low":24.47,"open":24.63,"volume":20451300},{"timestamp":1096378200,"date":"2004-09-28","index":1419,"close":25.66,"high":25.7,"low":24.95,"open":25.25,"volume":22920600},{"timestamp":1096464600,"date":"2004-09-29","index":1420,"close":25.57,"high":25.81,"low":25.39,"open":25.65,"volume":19893000},{"timestamp":1096551000,"date":"2004-09-30","index":1421,"close":25.45,"high":25.72,"low":25.01,"open":25.63,"volume":35906400}],"post":[{"timestamp":1096637400,"date":"2004-10-01","index":1422,"close":24.6,"high":25.56,"low":24.43,"open":24.75,"volume":56162700},{"timestamp":1096896600,"date":"2004-10-04","index":1423,"close":25.46,"high":25.67,"low":24.52,"open":25.05,"volume":43093200},{"timestamp":1096983000,"date":"2004-10-05","index":1424,"close":24.93,"high":25.55,"low":24.86,"open":25.25,"volume":20753400},{"timestamp":1097069400,"date":"2004-10-06","index":1425,"close":25.47,"high":25.51,"low":24.76,"open":25.04,"volume":18082500},{"timestamp":1097155800,"date":"2004-10-07","index":1426,"close":25.79,"high":26.26,"low":25.59,"open":25.79,"volume":30174300},{"timestamp":1097242200,"date":"2004-10-08","index":1427,"close":25.24,"high":25.97,"low":25.11,"open":25.55,"volume":18288300},{"timestamp":1097501400,"date":"2004-10-11","index":1428,"close":25.38,"high":25.53,"low":25.09,"open":25.38,"volume":11589900},{"timestamp":1097587800,"date":"2004-10-12","index":1429,"close":25.66,"high":25.72,"low":24.91,"open":25.26,"volume":18180300},{"timestamp":1097674200,"date":"2004-10-13","index":1430,"close":25.97,"high":26.24,"low":25.65,"open":26.11,"volume":25865700},{"timestamp":1097760600,"date":"2004-10-14","index":1431,"close":26.6,"high":26.73,"low":25.84,"open":26.03,"volume":25842300},{"timestamp":1097847000,"date":"2004-10-15","index":1432,"close":27.25,"high":27.47,"low":26.58,"open":26.59,"volume":31434600}]},{"date":"2004-06-29","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1087306200,"date":"2004-06-15","index":1346,"close":19.02,"high":19.03,"low":18.34,"open":18.41,"volume":25484100},{"timestamp":1087392600,"date":"2004-06-16","index":1347,"close":19.19,"high":19.29,"low":18.79,"open":19.08,"volume":13305000},{"timestamp":1087479000,"date":"2004-06-17","index":1348,"close":19.47,"high":19.72,"low":18.9,"open":19.17,"volume":25570800},{"timestamp":1087565400,"date":"2004-06-18","index":1349,"close":19.84,"high":20,"low":19.56,"open":19.68,"volume":23714700},{"timestamp":1087824600,"date":"2004-06-21","index":1350,"close":19.31,"high":20.1,"low":19.27,"open":19.97,"volume":15760800},{"timestamp":1087911000,"date":"2004-06-22","index":1351,"close":19.45,"high":19.88,"low":18.85,"open":19.83,"volume":26119200},{"timestamp":1087997400,"date":"2004-06-23","index":1352,"close":20.08,"high":20.41,"low":19.3,"open":19.33,"volume":25588500},{"timestamp":1088083800,"date":"2004-06-24","index":1353,"close":20.34,"high":20.54,"low":19.97,"open":20.12,"volume":18084600},{"timestamp":1088170200,"date":"2004-06-25","index":1354,"close":20.23,"high":20.5,"low":19.94,"open":20.43,"volume":13943400},{"timestamp":1088429400,"date":"2004-06-28","index":1355,"close":20.33,"high":20.84,"low":20.07,"open":20.72,"volume":23686800},{"timestamp":1088515800,"date":"2004-06-29","index":1356,"close":19.79,"high":20.38,"low":19.78,"open":20.33,"volume":33133500}],"post":[{"timestamp":1088602200,"date":"2004-06-30","index":1357,"close":22.82,"high":23.09,"low":21.53,"open":21.89,"volume":95670900},{"timestamp":1088688600,"date":"2004-07-01","index":1358,"close":23.82,"high":24.02,"low":22.59,"open":22.78,"volume":59267100},{"timestamp":1088775000,"date":"2004-07-02","index":1359,"close":23.64,"high":23.9,"low":23.3,"open":23.53,"volume":22870500},{"timestamp":1089120600,"date":"2004-07-06","index":1360,"close":22.64,"high":23.62,"low":22.56,"open":23.47,"volume":28970400},{"timestamp":1089207000,"date":"2004-07-07","index":1361,"close":22.55,"high":22.95,"low":22.29,"open":22.77,"volume":17907000},{"timestamp":1089293400,"date":"2004-07-08","index":1362,"close":22.54,"high":22.86,"low":22.24,"open":22.33,"volume":15452700},{"timestamp":1089379800,"date":"2004-07-09","index":1363,"close":22.25,"high":22.91,"low":22.15,"open":22.9,"volume":13706400},{"timestamp":1089639000,"date":"2004-07-12","index":1364,"close":21.88,"high":22.38,"low":21.5,"open":22.12,"volume":18770700},{"timestamp":1089725400,"date":"2004-07-13","index":1365,"close":22.28,"high":22.44,"low":22.04,"open":22.27,"volume":19479900},{"timestamp":1089811800,"date":"2004-07-14","index":1366,"close":21.98,"high":22.34,"low":21.28,"open":21.98,"volume":33903900},{"timestamp":1089898200,"date":"2004-07-15","index":1367,"close":20.54,"high":22.1,"low":20.45,"open":22.02,"volume":45855000}]},{"date":"2004-04-07","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1080138600,"date":"2004-03-24","index":1290,"close":14.34,"high":14.56,"low":13.85,"open":14.41,"volume":59845800},{"timestamp":1080225000,"date":"2004-03-25","index":1291,"close":14.87,"high":14.89,"low":14.14,"open":14.42,"volume":46065600},{"timestamp":1080311400,"date":"2004-03-26","index":1292,"close":14.95,"high":15.2,"low":14.77,"open":14.81,"volume":25108200},{"timestamp":1080570600,"date":"2004-03-29","index":1293,"close":15.66,"high":15.8,"low":15.34,"open":15.67,"volume":36238800},{"timestamp":1080657000,"date":"2004-03-30","index":1294,"close":16.02,"high":16.23,"low":15.56,"open":15.61,"volume":44379000},{"timestamp":1080743400,"date":"2004-03-31","index":1295,"close":15.56,"high":16.44,"low":15.52,"open":16.01,"volume":36766800},{"timestamp":1080829800,"date":"2004-04-01","index":1296,"close":15.96,"high":16.08,"low":15.38,"open":15.59,"volume":28074000},{"timestamp":1080916200,"date":"2004-04-02","index":1297,"close":17.36,"high":17.56,"low":16.15,"open":16.3,"volume":67377600},{"timestamp":1081171800,"date":"2004-04-05","index":1298,"close":17.81,"high":18.1,"low":17.43,"open":17.46,"volume":42210600},{"timestamp":1081258200,"date":"2004-04-06","index":1299,"close":18.3,"high":18.35,"low":17.56,"open":17.59,"volume":41135400},{"timestamp":1081344600,"date":"2004-04-07","index":1300,"close":18,"high":18.56,"low":17.82,"open":18.55,"volume":47859000}],"post":[{"timestamp":1081431000,"date":"2004-04-08","index":1301,"close":17.58,"high":17.98,"low":17.02,"open":17.92,"volume":57774000},{"timestamp":1081776600,"date":"2004-04-12","index":1302,"close":18.18,"high":18.26,"low":17.38,"open":17.42,"volume":27085800},{"timestamp":1081863000,"date":"2004-04-13","index":1303,"close":17.5,"high":18.32,"low":17.31,"open":18.18,"volume":27500400},{"timestamp":1081949400,"date":"2004-04-14","index":1304,"close":17.13,"high":17.59,"low":17.06,"open":17.2,"volume":27756000},{"timestamp":1082035800,"date":"2004-04-15","index":1305,"close":17.06,"high":17.32,"low":16.63,"open":17.25,"volume":31168200},{"timestamp":1082122200,"date":"2004-04-16","index":1306,"close":16.76,"high":17.1,"low":16.7,"open":16.94,"volume":27021600},{"timestamp":1082381400,"date":"2004-04-19","index":1307,"close":17.41,"high":17.48,"low":16.4,"open":16.67,"volume":36781200},{"timestamp":1082467800,"date":"2004-04-20","index":1308,"close":16.51,"high":17.7,"low":16.43,"open":17.34,"volume":43655400},{"timestamp":1082554200,"date":"2004-04-21","index":1309,"close":17,"high":17.12,"low":16.46,"open":16.9,"volume":31713000},{"timestamp":1082640600,"date":"2004-04-22","index":1310,"close":17.54,"high":17.56,"low":16.48,"open":16.92,"volume":38445000},{"timestamp":1082727000,"date":"2004-04-23","index":1311,"close":17.2,"high":17.73,"low":17.08,"open":17.6,"volume":22334400}]},{"date":"2003-12-23","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1070980200,"date":"2003-12-09","index":1218,"close":7.21,"high":7.57,"low":7.2,"open":7.55,"volume":22254600},{"timestamp":1071066600,"date":"2003-12-10","index":1219,"close":7.22,"high":7.25,"low":7.1,"open":7.24,"volume":18367200},{"timestamp":1071153000,"date":"2003-12-11","index":1220,"close":7.39,"high":7.49,"low":7.22,"open":7.24,"volume":11492400},{"timestamp":1071239400,"date":"2003-12-12","index":1221,"close":7.43,"high":7.58,"low":7.4,"open":7.52,"volume":12913200},{"timestamp":1071498600,"date":"2003-12-15","index":1222,"close":7.36,"high":7.63,"low":7.34,"open":7.61,"volume":13663200},{"timestamp":1071585000,"date":"2003-12-16","index":1223,"close":7.31,"high":7.45,"low":7.26,"open":7.34,"volume":12813600},{"timestamp":1071671400,"date":"2003-12-17","index":1224,"close":7.44,"high":7.48,"low":7.28,"open":7.32,"volume":13825200},{"timestamp":1071757800,"date":"2003-12-18","index":1225,"close":7.56,"high":7.61,"low":7.45,"open":7.49,"volume":12259800},{"timestamp":1071844200,"date":"2003-12-19","index":1226,"close":7.46,"high":7.66,"low":7.41,"open":7.59,"volume":34969800},{"timestamp":1072103400,"date":"2003-12-22","index":1227,"close":7.68,"high":7.79,"low":7.5,"open":7.55,"volume":26895600},{"timestamp":1072189800,"date":"2003-12-23","index":1228,"close":11.6,"high":11.65,"low":9.72,"open":9.75,"volume":350252400}],"post":[{"timestamp":1072276200,"date":"2003-12-24","index":1229,"close":11.34,"high":11.82,"low":11.23,"open":11.77,"volume":103882200},{"timestamp":1072449000,"date":"2003-12-26","index":1230,"close":11.31,"high":11.43,"low":11.13,"open":11.4,"volume":35451600},{"timestamp":1072708200,"date":"2003-12-29","index":1231,"close":11.18,"high":11.36,"low":11.14,"open":11.27,"volume":30787200},{"timestamp":1072794600,"date":"2003-12-30","index":1232,"close":11.27,"high":11.3,"low":11.11,"open":11.17,"volume":20991000},{"timestamp":1072881000,"date":"2003-12-31","index":1233,"close":11.14,"high":11.35,"low":11.14,"open":11.3,"volume":15158400},{"timestamp":1073053800,"date":"2004-01-02","index":1234,"close":11.54,"high":11.58,"low":11.02,"open":11.19,"volume":34548000},{"timestamp":1073313000,"date":"2004-01-05","index":1235,"close":12.12,"high":12.23,"low":11.61,"open":11.66,"volume":45340800},{"timestamp":1073399400,"date":"2004-01-06","index":1236,"close":12.11,"high":12.32,"low":11.98,"open":12.07,"volume":30994800},{"timestamp":1073485800,"date":"2004-01-07","index":1237,"close":12.14,"high":12.27,"low":12.03,"open":12.16,"volume":25302600},{"timestamp":1073572200,"date":"2004-01-08","index":1238,"close":11.9,"high":11.96,"low":11.69,"open":11.89,"volume":29777400},{"timestamp":1073658600,"date":"2004-01-09","index":1239,"close":12.71,"high":12.75,"low":11.79,"open":11.83,"volume":51898800}]},{"date":"2003-09-25","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1063287000,"date":"2003-09-11","index":1156,"close":5.47,"high":5.49,"low":5.34,"open":5.38,"volume":13402800},{"timestamp":1063373400,"date":"2003-09-12","index":1157,"close":5.33,"high":5.44,"low":5.28,"open":5.44,"volume":12387600},{"timestamp":1063632600,"date":"2003-09-15","index":1158,"close":5.28,"high":5.36,"low":5.2,"open":5.28,"volume":8174400},{"timestamp":1063719000,"date":"2003-09-16","index":1159,"close":5.39,"high":5.43,"low":5.31,"open":5.32,"volume":11487600},{"timestamp":1063805400,"date":"2003-09-17","index":1160,"close":5.53,"high":5.6,"low":5.39,"open":5.4,"volume":9793200},{"timestamp":1063891800,"date":"2003-09-18","index":1161,"close":5.7,"high":5.82,"low":5.63,"open":5.68,"volume":16546800},{"timestamp":1063978200,"date":"2003-09-19","index":1162,"close":5.62,"high":5.72,"low":5.6,"open":5.68,"volume":7685400},{"timestamp":1064237400,"date":"2003-09-22","index":1163,"close":5.6,"high":5.67,"low":5.5,"open":5.58,"volume":7826400},{"timestamp":1064323800,"date":"2003-09-23","index":1164,"close":6.03,"high":6.05,"low":5.63,"open":5.63,"volume":22392600},{"timestamp":1064410200,"date":"2003-09-24","index":1165,"close":5.83,"high":6.03,"low":5.79,"open":6.03,"volume":22352400},{"timestamp":1064496600,"date":"2003-09-25","index":1166,"close":5.95,"high":5.99,"low":5.78,"open":5.92,"volume":19943400}],"post":[{"timestamp":1064583000,"date":"2003-09-26","index":1167,"close":6.22,"high":6.51,"low":6.18,"open":6.31,"volume":59911800},{"timestamp":1064842200,"date":"2003-09-29","index":1168,"close":6.42,"high":6.43,"low":6.23,"open":6.25,"volume":21523800},{"timestamp":1064928600,"date":"2003-09-30","index":1169,"close":6.37,"high":6.41,"low":6.14,"open":6.4,"volume":20435400},{"timestamp":1065015000,"date":"2003-10-01","index":1170,"close":6.34,"high":6.41,"low":6.17,"open":6.24,"volume":30290400},{"timestamp":1065101400,"date":"2003-10-02","index":1171,"close":6.48,"high":6.57,"low":6.29,"open":6.33,"volume":15550800},{"timestamp":1065187800,"date":"2003-10-03","index":1172,"close":6.96,"high":7.02,"low":6.58,"open":6.58,"volume":26400600},{"timestamp":1065447000,"date":"2003-10-06","index":1173,"close":7.34,"high":7.36,"low":7.05,"open":7.07,"volume":22654200},{"timestamp":1065533400,"date":"2003-10-07","index":1174,"close":7.32,"high":7.43,"low":7.22,"open":7.28,"volume":18910200},{"timestamp":1065619800,"date":"2003-10-08","index":1175,"close":7.3,"high":7.36,"low":7.21,"open":7.36,"volume":11553000},{"timestamp":1065706200,"date":"2003-10-09","index":1176,"close":7.2,"high":7.47,"low":7.09,"open":7.41,"volume":20379600},{"timestamp":1065792600,"date":"2003-10-10","index":1177,"close":7.14,"high":7.24,"low":7.05,"open":7.18,"volume":12250800}]},{"date":"2003-06-25","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2003-04-03","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1048170600,"date":"2003-03-20","index":1035,"close":2.34,"high":2.39,"low":2.28,"open":2.34,"volume":6524400},{"timestamp":1048257000,"date":"2003-03-21","index":1036,"close":2.35,"high":2.39,"low":2.33,"open":2.37,"volume":3756000},{"timestamp":1048516200,"date":"2003-03-24","index":1037,"close":2.23,"high":2.32,"low":2.23,"open":2.31,"volume":3601800},{"timestamp":1048602600,"date":"2003-03-25","index":1038,"close":2.25,"high":2.3,"low":2.22,"open":2.23,"volume":3516600},{"timestamp":1048689000,"date":"2003-03-26","index":1039,"close":2.22,"high":2.27,"low":2.19,"open":2.26,"volume":6203400},{"timestamp":1048775400,"date":"2003-03-27","index":1040,"close":2.21,"high":2.25,"low":2.18,"open":2.19,"volume":2608800},{"timestamp":1048861800,"date":"2003-03-28","index":1041,"close":2.27,"high":2.34,"low":2.25,"open":2.28,"volume":6883200},{"timestamp":1049121000,"date":"2003-03-31","index":1042,"close":2.18,"high":2.25,"low":2.15,"open":2.24,"volume":5476800},{"timestamp":1049207400,"date":"2003-04-01","index":1043,"close":2.17,"high":2.21,"low":2.13,"open":2.18,"volume":7747200},{"timestamp":1049293800,"date":"2003-04-02","index":1044,"close":2.37,"high":2.39,"low":2.21,"open":2.23,"volume":14385000},{"timestamp":1049380200,"date":"2003-04-03","index":1045,"close":2.41,"high":2.48,"low":2.37,"open":2.41,"volume":15297600}],"post":[{"timestamp":1049466600,"date":"2003-04-04","index":1046,"close":2.48,"high":2.64,"low":2.46,"open":2.54,"volume":29770200},{"timestamp":1049722200,"date":"2003-04-07","index":1047,"close":2.47,"high":2.58,"low":2.46,"open":2.58,"volume":11470800},{"timestamp":1049808600,"date":"2003-04-08","index":1048,"close":2.44,"high":2.48,"low":2.42,"open":2.46,"volume":4728000},{"timestamp":1049895000,"date":"2003-04-09","index":1049,"close":2.37,"high":2.47,"low":2.36,"open":2.44,"volume":4078800},{"timestamp":1049981400,"date":"2003-04-10","index":1050,"close":2.36,"high":2.41,"low":2.33,"open":2.37,"volume":4434000},{"timestamp":1050067800,"date":"2003-04-11","index":1051,"close":2.33,"high":2.4,"low":2.28,"open":2.38,"volume":5976600},{"timestamp":1050327000,"date":"2003-04-14","index":1052,"close":2.32,"high":2.37,"low":2.29,"open":2.33,"volume":2880000},{"timestamp":1050413400,"date":"2003-04-15","index":1053,"close":2.36,"high":2.41,"low":2.32,"open":2.33,"volume":6937800},{"timestamp":1050499800,"date":"2003-04-16","index":1054,"close":2.42,"high":2.43,"low":2.37,"open":2.39,"volume":5685600},{"timestamp":1050586200,"date":"2003-04-17","index":1055,"close":2.46,"high":2.49,"low":2.4,"open":2.43,"volume":4915800},{"timestamp":1050931800,"date":"2003-04-21","index":1056,"close":2.49,"high":2.52,"low":2.44,"open":2.5,"volume":3673200}]},{"date":"2002-12-19","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1039098600,"date":"2002-12-05","index":964,"close":2.49,"high":2.53,"low":2.42,"open":2.48,"volume":5385000},{"timestamp":1039185000,"date":"2002-12-06","index":965,"close":2.45,"high":2.49,"low":2.41,"open":2.48,"volume":6117600},{"timestamp":1039444200,"date":"2002-12-09","index":966,"close":2.34,"high":2.44,"low":2.32,"open":2.43,"volume":4818000},{"timestamp":1039530600,"date":"2002-12-10","index":967,"close":2.46,"high":2.46,"low":2.33,"open":2.33,"volume":4157400},{"timestamp":1039617000,"date":"2002-12-11","index":968,"close":2.45,"high":2.49,"low":2.39,"open":2.46,"volume":3348000},{"timestamp":1039703400,"date":"2002-12-12","index":969,"close":2.38,"high":2.48,"low":2.33,"open":2.45,"volume":3708600},{"timestamp":1039789800,"date":"2002-12-13","index":970,"close":2.33,"high":2.37,"low":2.24,"open":2.36,"volume":6237600},{"timestamp":1040049000,"date":"2002-12-16","index":971,"close":2.43,"high":2.44,"low":2.33,"open":2.34,"volume":4529400},{"timestamp":1040135400,"date":"2002-12-17","index":972,"close":2.48,"high":2.52,"low":2.41,"open":2.43,"volume":7240800},{"timestamp":1040221800,"date":"2002-12-18","index":973,"close":2.32,"high":2.46,"low":2.28,"open":2.46,"volume":8399400},{"timestamp":1040308200,"date":"2002-12-19","index":974,"close":2.29,"high":2.41,"low":2.28,"open":2.34,"volume":8605800}],"post":[{"timestamp":1040394600,"date":"2002-12-20","index":975,"close":2.18,"high":2.38,"low":2.14,"open":2.38,"volume":17390400},{"timestamp":1040653800,"date":"2002-12-23","index":976,"close":2.28,"high":2.3,"low":2.13,"open":2.17,"volume":7567200},{"timestamp":1040740200,"date":"2002-12-24","index":977,"close":2.29,"high":2.31,"low":2.25,"open":2.26,"volume":1421400},{"timestamp":1040913000,"date":"2002-12-26","index":978,"close":2.22,"high":2.31,"low":2.19,"open":2.3,"volume":3748200},{"timestamp":1040999400,"date":"2002-12-27","index":979,"close":2.18,"high":2.26,"low":2.17,"open":2.22,"volume":1884600},{"timestamp":1041258600,"date":"2002-12-30","index":980,"close":2.18,"high":2.23,"low":2.13,"open":2.22,"volume":2656800},{"timestamp":1041345000,"date":"2002-12-31","index":981,"close":2.19,"high":2.22,"low":2.17,"open":2.18,"volume":2247600},{"timestamp":1041517800,"date":"2003-01-02","index":982,"close":2.29,"high":2.29,"low":2.18,"open":2.19,"volume":3678000},{"timestamp":1041604200,"date":"2003-01-03","index":983,"close":2.25,"high":2.35,"low":2.23,"open":2.29,"volume":4168200},{"timestamp":1041863400,"date":"2003-01-06","index":984,"close":2.38,"high":2.39,"low":2.26,"open":2.27,"volume":4614600},{"timestamp":1041949800,"date":"2003-01-07","index":985,"close":2.43,"high":2.54,"low":2.39,"open":2.44,"volume":5276400}]},{"date":"2002-10-03","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1032442200,"date":"2002-09-19","index":910,"close":1.55,"high":1.6,"low":1.53,"open":1.58,"volume":5331000},{"timestamp":1032528600,"date":"2002-09-20","index":911,"close":1.53,"high":1.58,"low":1.48,"open":1.54,"volume":7335600},{"timestamp":1032787800,"date":"2002-09-23","index":912,"close":1.5,"high":1.56,"low":1.48,"open":1.53,"volume":8194800},{"timestamp":1032874200,"date":"2002-09-24","index":913,"close":1.45,"high":1.51,"low":1.42,"open":1.48,"volume":14194200},{"timestamp":1032960600,"date":"2002-09-25","index":914,"close":1.55,"high":1.58,"low":1.46,"open":1.46,"volume":6050400},{"timestamp":1033047000,"date":"2002-09-26","index":915,"close":1.55,"high":1.55,"low":1.5,"open":1.55,"volume":7051800},{"timestamp":1033133400,"date":"2002-09-27","index":916,"close":1.54,"high":1.58,"low":1.53,"open":1.55,"volume":3607800},{"timestamp":1033392600,"date":"2002-09-30","index":917,"close":1.57,"high":1.57,"low":1.52,"open":1.54,"volume":5216400},{"timestamp":1033479000,"date":"2002-10-01","index":918,"close":1.56,"high":1.59,"low":1.48,"open":1.57,"volume":9364200},{"timestamp":1033565400,"date":"2002-10-02","index":919,"close":1.5,"high":1.59,"low":1.49,"open":1.55,"volume":7734000},{"timestamp":1033651800,"date":"2002-10-03","index":920,"close":1.42,"high":1.52,"low":1.42,"open":1.5,"volume":12426600}],"post":[{"timestamp":1033738200,"date":"2002-10-04","index":921,"close":1.47,"high":1.57,"low":1.39,"open":1.42,"volume":20602800},{"timestamp":1033997400,"date":"2002-10-07","index":922,"close":1.4,"high":1.47,"low":1.39,"open":1.46,"volume":7278000},{"timestamp":1034083800,"date":"2002-10-08","index":923,"close":1.51,"high":1.51,"low":1.4,"open":1.43,"volume":9157800},{"timestamp":1034170200,"date":"2002-10-09","index":924,"close":1.5,"high":1.52,"low":1.45,"open":1.48,"volume":7062600},{"timestamp":1034256600,"date":"2002-10-10","index":925,"close":1.57,"high":1.62,"low":1.51,"open":1.51,"volume":8107800},{"timestamp":1034343000,"date":"2002-10-11","index":926,"close":1.71,"high":1.73,"low":1.59,"open":1.61,"volume":8247000},{"timestamp":1034602200,"date":"2002-10-14","index":927,"close":1.75,"high":1.77,"low":1.67,"open":1.67,"volume":3160200},{"timestamp":1034688600,"date":"2002-10-15","index":928,"close":1.92,"high":1.95,"low":1.8,"open":1.8,"volume":11382000},{"timestamp":1034775000,"date":"2002-10-16","index":929,"close":1.85,"high":1.89,"low":1.79,"open":1.88,"volume":7621800},{"timestamp":1034861400,"date":"2002-10-17","index":930,"close":1.91,"high":2,"low":1.87,"open":1.92,"volume":7794000},{"timestamp":1034947800,"date":"2002-10-18","index":931,"close":1.9,"high":1.94,"low":1.85,"open":1.9,"volume":3295200}]},{"date":"2002-07-02","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1024407000,"date":"2002-06-18","index":845,"close":2.01,"high":2.15,"low":2.01,"open":2.05,"volume":13667400},{"timestamp":1024493400,"date":"2002-06-19","index":846,"close":1.98,"high":2.09,"low":1.96,"open":1.99,"volume":16630800},{"timestamp":1024579800,"date":"2002-06-20","index":847,"close":1.93,"high":2.03,"low":1.91,"open":1.99,"volume":11349000},{"timestamp":1024666200,"date":"2002-06-21","index":848,"close":1.91,"high":2.01,"low":1.88,"open":1.96,"volume":15861600},{"timestamp":1024925400,"date":"2002-06-24","index":849,"close":1.96,"high":1.97,"low":1.77,"open":1.84,"volume":19189200},{"timestamp":1025011800,"date":"2002-06-25","index":850,"close":1.9,"high":2.04,"low":1.84,"open":2,"volume":12427200},{"timestamp":1025098200,"date":"2002-06-26","index":851,"close":1.92,"high":1.93,"low":1.79,"open":1.82,"volume":12459000},{"timestamp":1025184600,"date":"2002-06-27","index":852,"close":1.9,"high":1.97,"low":1.8,"open":1.94,"volume":14966400},{"timestamp":1025271000,"date":"2002-06-28","index":853,"close":1.9,"high":1.92,"low":1.83,"open":1.84,"volume":5855400},{"timestamp":1025530200,"date":"2002-07-01","index":854,"close":1.8,"high":1.95,"low":1.78,"open":1.89,"volume":13863600},{"timestamp":1025616600,"date":"2002-07-02","index":855,"close":1.74,"high":1.83,"low":1.71,"open":1.76,"volume":19797600}],"post":[{"timestamp":1025703000,"date":"2002-07-03","index":856,"close":2.12,"high":2.12,"low":1.83,"open":1.89,"volume":53662200},{"timestamp":1025875800,"date":"2002-07-05","index":857,"close":2.22,"high":2.32,"low":2.21,"open":2.29,"volume":11988000},{"timestamp":1026135000,"date":"2002-07-08","index":858,"close":2.13,"high":2.25,"low":2.13,"open":2.17,"volume":9912000},{"timestamp":1026221400,"date":"2002-07-09","index":859,"close":2.17,"high":2.26,"low":2.1,"open":2.13,"volume":8166600},{"timestamp":1026307800,"date":"2002-07-10","index":860,"close":2.13,"high":2.21,"low":2.11,"open":2.17,"volume":8106000},{"timestamp":1026394200,"date":"2002-07-11","index":861,"close":2.22,"high":2.27,"low":2.04,"open":2.13,"volume":15085800},{"timestamp":1026480600,"date":"2002-07-12","index":862,"close":2.3,"high":2.33,"low":2.22,"open":2.27,"volume":7275000},{"timestamp":1026739800,"date":"2002-07-15","index":863,"close":2.38,"high":2.41,"low":2.26,"open":2.29,"volume":14928000},{"timestamp":1026826200,"date":"2002-07-16","index":864,"close":2.49,"high":2.58,"low":2.37,"open":2.39,"volume":16807800},{"timestamp":1026912600,"date":"2002-07-17","index":865,"close":2.34,"high":2.65,"low":2.28,"open":2.63,"volume":15730200},{"timestamp":1026999000,"date":"2002-07-18","index":866,"close":2.21,"high":2.39,"low":2.17,"open":2.31,"volume":13846800}]},{"date":"2002-04-09","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1017066600,"date":"2002-03-25","index":786,"close":4.29,"high":4.57,"low":4.28,"open":4.51,"volume":9107400},{"timestamp":1017153000,"date":"2002-03-26","index":787,"close":4.49,"high":4.51,"low":4.28,"open":4.31,"volume":10038600},{"timestamp":1017239400,"date":"2002-03-27","index":788,"close":4.57,"high":4.66,"low":4.46,"open":4.48,"volume":7131000},{"timestamp":1017325800,"date":"2002-03-28","index":789,"close":4.63,"high":4.72,"low":4.59,"open":4.63,"volume":5362200},{"timestamp":1017671400,"date":"2002-04-01","index":790,"close":4.86,"high":4.9,"low":4.56,"open":4.58,"volume":8832000},{"timestamp":1017757800,"date":"2002-04-02","index":791,"close":4.64,"high":4.83,"low":4.63,"open":4.75,"volume":11280600},{"timestamp":1017844200,"date":"2002-04-03","index":792,"close":4.33,"high":4.68,"low":4.3,"open":4.67,"volume":15586200},{"timestamp":1017930600,"date":"2002-04-04","index":793,"close":4.42,"high":4.45,"low":4.27,"open":4.3,"volume":16762200},{"timestamp":1018017000,"date":"2002-04-05","index":794,"close":4.27,"high":4.57,"low":4.26,"open":4.55,"volume":12955800},{"timestamp":1018272600,"date":"2002-04-08","index":795,"close":3.94,"high":4.22,"low":3.88,"open":4.17,"volume":25371600},{"timestamp":1018359000,"date":"2002-04-09","index":796,"close":3.88,"high":4.05,"low":3.75,"open":4,"volume":37761000}],"post":[{"timestamp":1018445400,"date":"2002-04-10","index":797,"close":3.37,"high":3.58,"low":3.31,"open":3.42,"volume":82367400},{"timestamp":1018531800,"date":"2002-04-11","index":798,"close":3.33,"high":3.38,"low":3.15,"open":3.33,"volume":26302200},{"timestamp":1018618200,"date":"2002-04-12","index":799,"close":3.4,"high":3.45,"low":3.34,"open":3.4,"volume":6213600},{"timestamp":1018877400,"date":"2002-04-15","index":800,"close":3.47,"high":3.52,"low":3.36,"open":3.5,"volume":13594800},{"timestamp":1018963800,"date":"2002-04-16","index":801,"close":3.67,"high":3.69,"low":3.49,"open":3.56,"volume":16646400},{"timestamp":1019050200,"date":"2002-04-17","index":802,"close":3.63,"high":3.76,"low":3.58,"open":3.76,"volume":11331600},{"timestamp":1019136600,"date":"2002-04-18","index":803,"close":3.52,"high":3.56,"low":3.42,"open":3.56,"volume":14301600},{"timestamp":1019223000,"date":"2002-04-19","index":804,"close":3.48,"high":3.61,"low":3.47,"open":3.56,"volume":8828400},{"timestamp":1019482200,"date":"2002-04-22","index":805,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":8584800},{"timestamp":1019568600,"date":"2002-04-23","index":806,"close":3.26,"high":3.37,"low":3.22,"open":3.33,"volume":9405000},{"timestamp":1019655000,"date":"2002-04-24","index":807,"close":3.11,"high":3.34,"low":3.09,"open":3.28,"volume":12123000}]},{"date":"2001-12-20","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1007649000,"date":"2001-12-06","index":713,"close":4.07,"high":4.1,"low":3.76,"open":3.78,"volume":14734800},{"timestamp":1007735400,"date":"2001-12-07","index":714,"close":3.91,"high":4.07,"low":3.9,"open":3.95,"volume":6389400},{"timestamp":1007994600,"date":"2001-12-10","index":715,"close":3.9,"high":4.03,"low":3.85,"open":3.89,"volume":4710000},{"timestamp":1008081000,"date":"2001-12-11","index":716,"close":4.08,"high":4.12,"low":3.91,"open":3.93,"volume":14934600},{"timestamp":1008167400,"date":"2001-12-12","index":717,"close":4.24,"high":4.38,"low":4.17,"open":4.18,"volume":20473800},{"timestamp":1008253800,"date":"2001-12-13","index":718,"close":3.97,"high":4.16,"low":3.95,"open":4.05,"volume":15963000},{"timestamp":1008340200,"date":"2001-12-14","index":719,"close":3.93,"high":4.07,"low":3.91,"open":3.97,"volume":9820200},{"timestamp":1008599400,"date":"2001-12-17","index":720,"close":4.03,"high":4.15,"low":3.91,"open":3.93,"volume":14579400},{"timestamp":1008685800,"date":"2001-12-18","index":721,"close":3.84,"high":3.96,"low":3.76,"open":3.93,"volume":18183600},{"timestamp":1008772200,"date":"2001-12-19","index":722,"close":3.55,"high":3.78,"low":3.53,"open":3.78,"volume":26167200},{"timestamp":1008858600,"date":"2001-12-20","index":723,"close":3.29,"high":3.66,"low":3.28,"open":3.52,"volume":24826200}],"post":[{"timestamp":1008945000,"date":"2001-12-21","index":724,"close":3.75,"high":3.86,"low":3.45,"open":3.47,"volume":38589000},{"timestamp":1009204200,"date":"2001-12-24","index":725,"close":3.64,"high":3.77,"low":3.61,"open":3.73,"volume":4900200},{"timestamp":1009377000,"date":"2001-12-26","index":726,"close":3.62,"high":3.73,"low":3.5,"open":3.66,"volume":2602800},{"timestamp":1009463400,"date":"2001-12-27","index":727,"close":3.79,"high":3.8,"low":3.64,"open":3.64,"volume":4785600},{"timestamp":1009549800,"date":"2001-12-28","index":728,"close":3.95,"high":3.95,"low":3.8,"open":3.8,"volume":4720200},{"timestamp":1009809000,"date":"2001-12-31","index":729,"close":3.95,"high":4.02,"low":3.91,"open":3.92,"volume":7464000},{"timestamp":1009981800,"date":"2002-01-02","index":730,"close":4.08,"high":4.1,"low":3.91,"open":3.95,"volume":5870400},{"timestamp":1010068200,"date":"2002-01-03","index":731,"close":4.43,"high":4.46,"low":4.07,"open":4.08,"volume":19550400},{"timestamp":1010154600,"date":"2002-01-04","index":732,"close":4.42,"high":4.63,"low":4.37,"open":4.45,"volume":16593000},{"timestamp":1010413800,"date":"2002-01-07","index":733,"close":4.27,"high":4.46,"low":4.22,"open":4.42,"volume":9226200},{"timestamp":1010500200,"date":"2002-01-08","index":734,"close":4.08,"high":4.27,"low":4.02,"open":4.22,"volume":15564000}]},{"date":"2001-10-03","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1000906200,"date":"2001-09-19","index":658,"close":2.51,"high":2.58,"low":2.28,"open":2.38,"volume":19795800},{"timestamp":1000992600,"date":"2001-09-20","index":659,"close":2.56,"high":2.69,"low":2.4,"open":2.46,"volume":19885200},{"timestamp":1001079000,"date":"2001-09-21","index":660,"close":2.6,"high":2.65,"low":2.44,"open":2.47,"volume":24142200},{"timestamp":1001338200,"date":"2001-09-24","index":661,"close":2.85,"high":2.91,"low":2.67,"open":2.74,"volume":13339200},{"timestamp":1001424600,"date":"2001-09-25","index":662,"close":2.72,"high":2.97,"low":2.62,"open":2.83,"volume":17166000},{"timestamp":1001511000,"date":"2001-09-26","index":663,"close":2.58,"high":2.69,"low":2.56,"open":2.69,"volume":14261400},{"timestamp":1001597400,"date":"2001-09-27","index":664,"close":2.63,"high":2.68,"low":2.42,"open":2.56,"volume":16002000},{"timestamp":1001683800,"date":"2001-09-28","index":665,"close":2.68,"high":2.77,"low":2.68,"open":2.68,"volume":13130400},{"timestamp":1001943000,"date":"2001-10-01","index":666,"close":2.4,"high":2.68,"low":2.33,"open":2.67,"volume":26633400},{"timestamp":1002029400,"date":"2001-10-02","index":667,"close":2.52,"high":2.58,"low":2.34,"open":2.39,"volume":15979800},{"timestamp":1002115800,"date":"2001-10-03","index":668,"close":2.63,"high":2.75,"low":2.37,"open":2.46,"volume":37933800}],"post":[{"timestamp":1002202200,"date":"2001-10-04","index":669,"close":2.58,"high":2.7,"low":2.48,"open":2.53,"volume":34562400},{"timestamp":1002288600,"date":"2001-10-05","index":670,"close":2.54,"high":2.6,"low":2.49,"open":2.5,"volume":11067600},{"timestamp":1002547800,"date":"2001-10-08","index":671,"close":2.53,"high":2.58,"low":2.45,"open":2.51,"volume":12913800},{"timestamp":1002634200,"date":"2001-10-09","index":672,"close":2.5,"high":2.6,"low":2.45,"open":2.55,"volume":16276200},{"timestamp":1002720600,"date":"2001-10-10","index":673,"close":2.49,"high":2.59,"low":2.43,"open":2.5,"volume":16531200},{"timestamp":1002807000,"date":"2001-10-11","index":674,"close":2.76,"high":2.79,"low":2.52,"open":2.53,"volume":21810600},{"timestamp":1002893400,"date":"2001-10-12","index":675,"close":2.75,"high":2.91,"low":2.65,"open":2.72,"volume":15193800},{"timestamp":1003152600,"date":"2001-10-15","index":676,"close":2.88,"high":2.91,"low":2.66,"open":2.73,"volume":17209800},{"timestamp":1003239000,"date":"2001-10-16","index":677,"close":3.16,"high":3.17,"low":2.87,"open":2.89,"volume":17335800},{"timestamp":1003325400,"date":"2001-10-17","index":678,"close":2.79,"high":3.37,"low":2.79,"open":3.28,"volume":23895600},{"timestamp":1003411800,"date":"2001-10-18","index":679,"close":2.87,"high":2.89,"low":2.67,"open":2.82,"volume":25144800}]},{"date":"2001-06-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":991920600,"date":"2001-06-07","index":590,"close":6,"high":6.26,"low":5.79,"open":5.93,"volume":37259400},{"timestamp":992007000,"date":"2001-06-08","index":591,"close":5.47,"high":6.03,"low":5.45,"open":6.03,"volume":27918600},{"timestamp":992266200,"date":"2001-06-11","index":592,"close":5.28,"high":5.45,"low":5.03,"open":5.45,"volume":19138800},{"timestamp":992352600,"date":"2001-06-12","index":593,"close":5.14,"high":5.33,"low":4.63,"open":4.68,"volume":27633600},{"timestamp":992439000,"date":"2001-06-13","index":594,"close":5.07,"high":5.38,"low":4.98,"open":5.29,"volume":17008800},{"timestamp":992525400,"date":"2001-06-14","index":595,"close":4.64,"high":5,"low":4.62,"open":4.99,"volume":17587800},{"timestamp":992611800,"date":"2001-06-15","index":596,"close":4.59,"high":4.63,"low":4.38,"open":4.42,"volume":18237000},{"timestamp":992871000,"date":"2001-06-18","index":597,"close":4.2,"high":4.65,"low":4.2,"open":4.59,"volume":12955200},{"timestamp":992957400,"date":"2001-06-19","index":598,"close":4.22,"high":4.62,"low":4.07,"open":4.54,"volume":19158000},{"timestamp":993043800,"date":"2001-06-20","index":599,"close":4.59,"high":4.63,"low":4.16,"open":4.24,"volume":18579600},{"timestamp":993130200,"date":"2001-06-21","index":600,"close":4.9,"high":4.98,"low":4.61,"open":4.65,"volume":36639000}],"post":[{"timestamp":993216600,"date":"2001-06-22","index":601,"close":4.69,"high":5.28,"low":4.63,"open":5.26,"volume":48035400},{"timestamp":993475800,"date":"2001-06-25","index":602,"close":4.71,"high":4.79,"low":4.42,"open":4.79,"volume":21871800},{"timestamp":993562200,"date":"2001-06-26","index":603,"close":4.66,"high":4.82,"low":4.51,"open":4.51,"volume":18871800},{"timestamp":993648600,"date":"2001-06-27","index":604,"close":4.93,"high":5.03,"low":4.72,"open":4.79,"volume":23377200},{"timestamp":993735000,"date":"2001-06-28","index":605,"close":5.11,"high":5.33,"low":5.01,"open":5.03,"volume":20837400},{"timestamp":993821400,"date":"2001-06-29","index":606,"close":5.38,"high":5.45,"low":5.13,"open":5.15,"volume":10807800},{"timestamp":994080600,"date":"2001-07-02","index":607,"close":5.23,"high":5.58,"low":5.22,"open":5.42,"volume":10348200},{"timestamp":994167000,"date":"2001-07-03","index":608,"close":5.41,"high":5.58,"low":5.17,"open":5.32,"volume":9637200},{"timestamp":994339800,"date":"2001-07-05","index":609,"close":5.07,"high":5.29,"low":5.04,"open":5.25,"volume":9654000},{"timestamp":994426200,"date":"2001-07-06","index":610,"close":4.83,"high":5.01,"low":4.75,"open":5.01,"volume":9980400},{"timestamp":994685400,"date":"2001-07-09","index":611,"close":4.91,"high":5.09,"low":4.78,"open":4.86,"volume":10180800}]},{"date":"2001-04-11","estimated":0.01,"reported":0.02,"pre":[{"timestamp":985789800,"date":"2001-03-28","index":541,"close":3.38,"high":3.54,"low":3.28,"open":3.43,"volume":50310000},{"timestamp":985876200,"date":"2001-03-29","index":542,"close":3.49,"high":3.62,"low":3.33,"open":3.38,"volume":21874800},{"timestamp":985962600,"date":"2001-03-30","index":543,"close":3.66,"high":3.71,"low":3.39,"open":3.58,"volume":15946200},{"timestamp":986218200,"date":"2001-04-02","index":544,"close":3.23,"high":3.62,"low":3.1,"open":3.47,"volume":19068000},{"timestamp":986304600,"date":"2001-04-03","index":545,"close":2.98,"high":3.17,"low":2.58,"open":3.08,"volume":29119800},{"timestamp":986391000,"date":"2001-04-04","index":546,"close":3.12,"high":3.33,"low":2.97,"open":2.99,"volume":30003600},{"timestamp":986477400,"date":"2001-04-05","index":547,"close":3.73,"high":3.79,"low":3.4,"open":3.42,"volume":30711600},{"timestamp":986563800,"date":"2001-04-06","index":548,"close":3.47,"high":3.64,"low":3.37,"open":3.52,"volume":21585000},{"timestamp":986823000,"date":"2001-04-09","index":549,"close":3.66,"high":3.74,"low":3.37,"open":3.62,"volume":24872400},{"timestamp":986909400,"date":"2001-04-10","index":550,"close":4.13,"high":4.19,"low":3.75,"open":3.75,"volume":26806800},{"timestamp":986995800,"date":"2001-04-11","index":551,"close":3.65,"high":4.7,"low":3.6,"open":4.42,"volume":44974800}],"post":[{"timestamp":987082200,"date":"2001-04-12","index":552,"close":4.71,"high":4.76,"low":3.98,"open":4.25,"volume":111718200},{"timestamp":987427800,"date":"2001-04-16","index":553,"close":4.47,"high":4.6,"low":4.24,"open":4.6,"volume":42864600},{"timestamp":987514200,"date":"2001-04-17","index":554,"close":4.83,"high":5.02,"low":4.29,"open":4.32,"volume":42491400},{"timestamp":987600600,"date":"2001-04-18","index":555,"close":5.94,"high":6.25,"low":5.29,"open":5.62,"volume":61771200},{"timestamp":987687000,"date":"2001-04-19","index":556,"close":6.34,"high":6.51,"low":5.83,"open":6.14,"volume":58722600},{"timestamp":987773400,"date":"2001-04-20","index":557,"close":6.03,"high":6.51,"low":5.95,"open":6.12,"volume":35871600},{"timestamp":988032600,"date":"2001-04-23","index":558,"close":5.13,"high":5.78,"low":5.13,"open":5.7,"volume":34342200},{"timestamp":988119000,"date":"2001-04-24","index":559,"close":5.26,"high":5.8,"low":5.12,"open":5.2,"volume":35192400},{"timestamp":988205400,"date":"2001-04-25","index":560,"close":5.37,"high":5.46,"low":5.05,"open":5.18,"volume":31412400},{"timestamp":988291800,"date":"2001-04-26","index":561,"close":5.13,"high":5.62,"low":5.09,"open":5.62,"volume":22588800},{"timestamp":988378200,"date":"2001-04-27","index":562,"close":5.36,"high":5.51,"low":5.22,"open":5.38,"volume":12930000}]},{"date":"2000-12-20","estimated":null,"reported":null,"pre":[],"post":[]}]
+[]
diff --git a/data/BB_partial.json b/data/BB_partial.json
index 21111cbbf..fe51488c7 100644
--- a/data/BB_partial.json
+++ b/data/BB_partial.json
@@ -1 +1 @@
-[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":6378,"close":2.76,"high":2.76,"low":2.66,"open":2.69,"volume":4811400},{"timestamp":1718199000,"date":"2024-06-12","index":6379,"close":2.77,"high":2.87,"low":2.76,"open":2.76,"volume":7959200},{"timestamp":1718285400,"date":"2024-06-13","index":6380,"close":2.52,"high":2.78,"low":2.51,"open":2.77,"volume":14143200},{"timestamp":1718371800,"date":"2024-06-14","index":6381,"close":2.34,"high":2.53,"low":2.3,"open":2.51,"volume":27284500},{"timestamp":1718631000,"date":"2024-06-17","index":6382,"close":2.3,"high":2.37,"low":2.25,"open":2.34,"volume":19255000},{"timestamp":1718717400,"date":"2024-06-18","index":6383,"close":2.29,"high":2.35,"low":2.23,"open":2.32,"volume":12528800},{"timestamp":1718890200,"date":"2024-06-20","index":6384,"close":2.32,"high":2.37,"low":2.26,"open":2.3,"volume":11824100},{"timestamp":1718976600,"date":"2024-06-21","index":6385,"close":2.3,"high":2.38,"low":2.28,"open":2.34,"volume":61713900},{"timestamp":1719235800,"date":"2024-06-24","index":6386,"close":2.26,"high":2.36,"low":2.22,"open":2.33,"volume":10423000},{"timestamp":1719322200,"date":"2024-06-25","index":6387,"close":2.24,"high":2.29,"low":2.23,"open":2.25,"volume":6610400},{"timestamp":1719408600,"date":"2024-06-26","index":6388,"close":2.21,"high":2.25,"low":2.2,"open":2.25,"volume":12676800}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":6389,"close":2.45,"high":2.58,"low":2.28,"open":2.3,"volume":34439600},{"timestamp":1719581400,"date":"2024-06-28","index":6390,"close":2.48,"high":2.54,"low":2.41,"open":2.43,"volume":9815700},{"timestamp":1719840600,"date":"2024-07-01","index":6391,"close":2.42,"high":2.5,"low":2.38,"open":2.47,"volume":5425000},{"timestamp":1719927000,"date":"2024-07-02","index":6392,"close":2.45,"high":2.48,"low":2.38,"open":2.41,"volume":5624300},{"timestamp":1720013400,"date":"2024-07-03","index":6393,"close":2.49,"high":2.53,"low":2.42,"open":2.44,"volume":3293800},{"timestamp":1720186200,"date":"2024-07-05","index":6394,"close":2.5,"high":2.59,"low":2.49,"open":2.51,"volume":7414700},{"timestamp":1720445400,"date":"2024-07-08","index":6395,"close":2.43,"high":2.52,"low":2.39,"open":2.51,"volume":7176400},{"timestamp":1720531800,"date":"2024-07-09","index":6396,"close":2.42,"high":2.45,"low":2.39,"open":2.43,"volume":3693800},{"timestamp":1720618200,"date":"2024-07-10","index":6397,"close":2.42,"high":2.43,"low":2.39,"open":2.41,"volume":3512700},{"timestamp":1720704600,"date":"2024-07-11","index":6398,"close":2.48,"high":2.51,"low":2.43,"open":2.44,"volume":7150700},{"timestamp":1720791000,"date":"2024-07-12","index":6399,"close":2.5,"high":2.53,"low":2.46,"open":2.49,"volume":8502300}]},{"date":"2024-04-03","estimated":-0.03,"reported":0.03,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":6320,"close":2.47,"high":2.64,"low":2.46,"open":2.64,"volume":15011900},{"timestamp":1710941400,"date":"2024-03-20","index":6321,"close":2.62,"high":2.64,"low":2.48,"open":2.53,"volume":16241500},{"timestamp":1711027800,"date":"2024-03-21","index":6322,"close":2.78,"high":2.83,"low":2.64,"open":2.64,"volume":12281600},{"timestamp":1711114200,"date":"2024-03-22","index":6323,"close":2.67,"high":2.76,"low":2.65,"open":2.76,"volume":6171700},{"timestamp":1711373400,"date":"2024-03-25","index":6324,"close":2.64,"high":2.73,"low":2.64,"open":2.68,"volume":4888000},{"timestamp":1711459800,"date":"2024-03-26","index":6325,"close":2.66,"high":2.73,"low":2.65,"open":2.65,"volume":6146700},{"timestamp":1711546200,"date":"2024-03-27","index":6326,"close":2.75,"high":2.77,"low":2.67,"open":2.69,"volume":4782800},{"timestamp":1711632600,"date":"2024-03-28","index":6327,"close":2.76,"high":2.83,"low":2.74,"open":2.75,"volume":7007800},{"timestamp":1711978200,"date":"2024-04-01","index":6328,"close":2.7,"high":2.79,"low":2.66,"open":2.79,"volume":7135100},{"timestamp":1712064600,"date":"2024-04-02","index":6329,"close":2.8,"high":2.86,"low":2.68,"open":2.68,"volume":13832900},{"timestamp":1712151000,"date":"2024-04-03","index":6330,"close":2.81,"high":2.87,"low":2.77,"open":2.77,"volume":10785300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":6331,"close":2.88,"high":3.11,"low":2.78,"open":2.96,"volume":23700500},{"timestamp":1712323800,"date":"2024-04-05","index":6332,"close":2.82,"high":2.91,"low":2.79,"open":2.91,"volume":9460700},{"timestamp":1712583000,"date":"2024-04-08","index":6333,"close":2.88,"high":2.9,"low":2.78,"open":2.85,"volume":5179400},{"timestamp":1712669400,"date":"2024-04-09","index":6334,"close":3.1,"high":3.22,"low":3.02,"open":3.03,"volume":23088200},{"timestamp":1712755800,"date":"2024-04-10","index":6335,"close":3.1,"high":3.13,"low":2.97,"open":3.03,"volume":9522600},{"timestamp":1712842200,"date":"2024-04-11","index":6336,"close":3.19,"high":3.24,"low":3.06,"open":3.12,"volume":9219100},{"timestamp":1712928600,"date":"2024-04-12","index":6337,"close":3.05,"high":3.18,"low":3.01,"open":3.15,"volume":8955500},{"timestamp":1713187800,"date":"2024-04-15","index":6338,"close":2.76,"high":3.07,"low":2.73,"open":3.05,"volume":8298100},{"timestamp":1713274200,"date":"2024-04-16","index":6339,"close":2.73,"high":2.8,"low":2.65,"open":2.73,"volume":6367800},{"timestamp":1713360600,"date":"2024-04-17","index":6340,"close":2.76,"high":2.87,"low":2.74,"open":2.76,"volume":7987200},{"timestamp":1713447000,"date":"2024-04-18","index":6341,"close":2.79,"high":2.88,"low":2.73,"open":2.77,"volume":6907600}]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704378600,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6353300},{"timestamp":1704465000,"date":"2024-01-05","index":6270,"close":3.26,"high":3.3,"low":3.23,"open":3.23,"volume":3958700},{"timestamp":1704724200,"date":"2024-01-08","index":6271,"close":3.23,"high":3.3,"low":3.19,"open":3.27,"volume":7478500}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]}]
+[]
diff --git a/data/CROX_full.json b/data/CROX_full.json
index 643bb9fa6..fe51488c7 100644
--- a/data/CROX_full.json
+++ b/data/CROX_full.json
@@ -1 +1 @@
-[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":2.31,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":3.1,"reported":3.6,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":4701,"close":139.43,"high":141.29,"low":137.05,"open":139.65,"volume":1132400},{"timestamp":1728999000,"date":"2024-10-15","index":4702,"close":140.45,"high":144.23,"low":138.72,"open":139.3,"volume":910100},{"timestamp":1729085400,"date":"2024-10-16","index":4703,"close":137.54,"high":141.5,"low":135.77,"open":141.07,"volume":1164200},{"timestamp":1729171800,"date":"2024-10-17","index":4704,"close":136.09,"high":139.29,"low":135.27,"open":139.29,"volume":899900},{"timestamp":1729258200,"date":"2024-10-18","index":4705,"close":139.4,"high":139.47,"low":137.04,"open":137.92,"volume":895200},{"timestamp":1729517400,"date":"2024-10-21","index":4706,"close":138.23,"high":139.04,"low":136.45,"open":138.66,"volume":868100},{"timestamp":1729603800,"date":"2024-10-22","index":4707,"close":132.35,"high":137.1,"low":132.29,"open":137.03,"volume":1217200},{"timestamp":1729690200,"date":"2024-10-23","index":4708,"close":131.29,"high":134.85,"low":130.35,"open":132.57,"volume":770000},{"timestamp":1729776600,"date":"2024-10-24","index":4709,"close":129.99,"high":132.95,"low":129.69,"open":132.95,"volume":820000},{"timestamp":1729863000,"date":"2024-10-25","index":4710,"close":133.75,"high":137,"low":132.78,"open":134,"volume":1491200},{"timestamp":1730122200,"date":"2024-10-28","index":4711,"close":138.05,"high":139.96,"low":135.35,"open":135.44,"volume":2281700}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":4712,"close":111.58,"high":117.76,"low":111.16,"open":113.75,"volume":9251400},{"timestamp":1730295000,"date":"2024-10-30","index":4713,"close":109,"high":113.2,"low":108.72,"open":110.15,"volume":3540000},{"timestamp":1730381400,"date":"2024-10-31","index":4714,"close":107.82,"high":110.89,"low":106.48,"open":109.56,"volume":2365900},{"timestamp":1730467800,"date":"2024-11-01","index":4715,"close":106.21,"high":108.71,"low":105.7,"open":108,"volume":1879200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":3.56,"reported":4.01,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":4639,"close":132.99,"high":137.16,"low":132.27,"open":133.49,"volume":1088100},{"timestamp":1721309400,"date":"2024-07-18","index":4640,"close":131.55,"high":135.52,"low":130.08,"open":133.72,"volume":1188000},{"timestamp":1721395800,"date":"2024-07-19","index":4641,"close":133.5,"high":134.5,"low":130.22,"open":131.48,"volume":1729400},{"timestamp":1721655000,"date":"2024-07-22","index":4642,"close":133.28,"high":134.43,"low":130.89,"open":134.3,"volume":1257700},{"timestamp":1721741400,"date":"2024-07-23","index":4643,"close":131.3,"high":136.1,"low":131.13,"open":133.73,"volume":1519900},{"timestamp":1721827800,"date":"2024-07-24","index":4644,"close":129.38,"high":131.26,"low":128.16,"open":130.67,"volume":999500},{"timestamp":1721914200,"date":"2024-07-25","index":4645,"close":125.14,"high":130,"low":123.36,"open":130,"volume":2123600},{"timestamp":1722000600,"date":"2024-07-26","index":4646,"close":130.5,"high":133.64,"low":129.21,"open":129.5,"volume":1876000},{"timestamp":1722259800,"date":"2024-07-29","index":4647,"close":132.51,"high":134.04,"low":130.77,"open":130.91,"volume":1337300},{"timestamp":1722346200,"date":"2024-07-30","index":4648,"close":132.61,"high":136.03,"low":130.91,"open":132.69,"volume":1694500},{"timestamp":1722432600,"date":"2024-07-31","index":4649,"close":134.37,"high":137.7,"low":132.61,"open":134.69,"volume":2432800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":4650,"close":130.81,"high":133.04,"low":120.8,"open":126.59,"volume":4896100},{"timestamp":1722605400,"date":"2024-08-02","index":4651,"close":123.31,"high":125.37,"low":121.55,"open":123.86,"volume":2195500},{"timestamp":1722864600,"date":"2024-08-05","index":4652,"close":121.05,"high":122.38,"low":112.5,"open":114.55,"volume":1821700},{"timestamp":1722951000,"date":"2024-08-06","index":4653,"close":126.69,"high":127.45,"low":122.77,"open":123.15,"volume":1221300},{"timestamp":1723037400,"date":"2024-08-07","index":4654,"close":126.18,"high":131.72,"low":125.89,"open":128.49,"volume":1355000},{"timestamp":1723123800,"date":"2024-08-08","index":4655,"close":131.75,"high":132.48,"low":126.6,"open":127.64,"volume":914600},{"timestamp":1723210200,"date":"2024-08-09","index":4656,"close":132.27,"high":132.74,"low":129.48,"open":131.73,"volume":899700},{"timestamp":1723469400,"date":"2024-08-12","index":4657,"close":130.24,"high":132.44,"low":129.21,"open":132.27,"volume":1048600},{"timestamp":1723555800,"date":"2024-08-13","index":4658,"close":134.61,"high":135.85,"low":131.83,"open":132.06,"volume":1451400},{"timestamp":1723642200,"date":"2024-08-14","index":4659,"close":131.39,"high":136.55,"low":131.09,"open":135.33,"volume":1025500},{"timestamp":1723728600,"date":"2024-08-15","index":4660,"close":137.18,"high":138.66,"low":134.44,"open":136.66,"volume":926000}]},{"date":"2024-05-07","estimated":2.23,"reported":3.02,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":4580,"close":125.38,"high":127.47,"low":121.32,"open":121.82,"volume":1285300},{"timestamp":1713879000,"date":"2024-04-23","index":4581,"close":126.43,"high":128.45,"low":125.19,"open":125.65,"volume":1172200},{"timestamp":1713965400,"date":"2024-04-24","index":4582,"close":125.77,"high":127.37,"low":124.25,"open":126.68,"volume":664800},{"timestamp":1714051800,"date":"2024-04-25","index":4583,"close":123.51,"high":124.07,"low":120.33,"open":123.44,"volume":794200},{"timestamp":1714138200,"date":"2024-04-26","index":4584,"close":125.4,"high":127.73,"low":124.42,"open":125.31,"volume":847000},{"timestamp":1714397400,"date":"2024-04-29","index":4585,"close":127.69,"high":128.87,"low":126.02,"open":126.02,"volume":825300},{"timestamp":1714483800,"date":"2024-04-30","index":4586,"close":124.37,"high":127.56,"low":124.31,"open":126.73,"volume":756200},{"timestamp":1714570200,"date":"2024-05-01","index":4587,"close":123.55,"high":126.67,"low":121.5,"open":124.25,"volume":1010100},{"timestamp":1714656600,"date":"2024-05-02","index":4588,"close":126.7,"high":126.73,"low":123.62,"open":126.34,"volume":801400},{"timestamp":1714743000,"date":"2024-05-03","index":4589,"close":124.28,"high":129.59,"low":123.08,"open":129.59,"volume":1423400},{"timestamp":1715002200,"date":"2024-05-06","index":4590,"close":126.63,"high":128.24,"low":125.53,"open":125.9,"volume":1799400}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":4591,"close":136.49,"high":142.71,"low":132.1,"open":133.12,"volume":5366600},{"timestamp":1715175000,"date":"2024-05-08","index":4592,"close":135.42,"high":137.27,"low":133.15,"open":135.27,"volume":1204900},{"timestamp":1715261400,"date":"2024-05-09","index":4593,"close":139.7,"high":139.86,"low":134.77,"open":135.86,"volume":1419200},{"timestamp":1715347800,"date":"2024-05-10","index":4594,"close":143.27,"high":143.36,"low":139.18,"open":140.72,"volume":1711700},{"timestamp":1715607000,"date":"2024-05-13","index":4595,"close":142.94,"high":144.78,"low":141.02,"open":144.59,"volume":903900},{"timestamp":1715693400,"date":"2024-05-14","index":4596,"close":145.31,"high":147.36,"low":144.57,"open":144.77,"volume":1371200},{"timestamp":1715779800,"date":"2024-05-15","index":4597,"close":144.73,"high":148.16,"low":144.06,"open":146.83,"volume":1054200},{"timestamp":1715866200,"date":"2024-05-16","index":4598,"close":142.01,"high":145.38,"low":140.73,"open":144.8,"volume":1102200},{"timestamp":1715952600,"date":"2024-05-17","index":4599,"close":140.95,"high":142.78,"low":140.2,"open":142.16,"volume":878100},{"timestamp":1716211800,"date":"2024-05-20","index":4600,"close":139.32,"high":141.87,"low":139.01,"open":141.09,"volume":608900},{"timestamp":1716298200,"date":"2024-05-21","index":4601,"close":144.42,"high":144.89,"low":139.5,"open":139.54,"volume":1086600}]},{"date":"2024-02-15","estimated":2.37,"reported":2.58,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":4524,"close":101.48,"high":104.68,"low":101.41,"open":103,"volume":1278400},{"timestamp":1706797800,"date":"2024-02-01","index":4525,"close":100.81,"high":103.32,"low":98.89,"open":103.04,"volume":1759200},{"timestamp":1706884200,"date":"2024-02-02","index":4526,"close":98.18,"high":99.75,"low":96.91,"open":99.58,"volume":1664500},{"timestamp":1707143400,"date":"2024-02-05","index":4527,"close":96.21,"high":97.71,"low":95.26,"open":97.53,"volume":922000},{"timestamp":1707229800,"date":"2024-02-06","index":4528,"close":99,"high":99.6,"low":94.5,"open":96.49,"volume":1004300},{"timestamp":1707316200,"date":"2024-02-07","index":4529,"close":99.97,"high":100.51,"low":97.86,"open":99.82,"volume":1021000},{"timestamp":1707402600,"date":"2024-02-08","index":4530,"close":104.31,"high":104.37,"low":99.33,"open":100.97,"volume":1136000},{"timestamp":1707489000,"date":"2024-02-09","index":4531,"close":107.54,"high":107.77,"low":104.62,"open":105.1,"volume":1263900},{"timestamp":1707748200,"date":"2024-02-12","index":4532,"close":110.08,"high":112.41,"low":108,"open":108.14,"volume":1554100},{"timestamp":1707834600,"date":"2024-02-13","index":4533,"close":106.94,"high":108.5,"low":104.64,"open":105.4,"volume":1370100},{"timestamp":1707921000,"date":"2024-02-14","index":4534,"close":108.37,"high":109.67,"low":106.02,"open":108.99,"volume":1944300}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":4535,"close":121.63,"high":122.69,"low":112.32,"open":116.66,"volume":4853600},{"timestamp":1708093800,"date":"2024-02-16","index":4536,"close":118.98,"high":121.13,"low":117.69,"open":120.58,"volume":1888000},{"timestamp":1708439400,"date":"2024-02-20","index":4537,"close":115.59,"high":117.83,"low":113.7,"open":117.08,"volume":1482300},{"timestamp":1708525800,"date":"2024-02-21","index":4538,"close":115.72,"high":116.22,"low":113.32,"open":113.89,"volume":861200},{"timestamp":1708612200,"date":"2024-02-22","index":4539,"close":117.29,"high":118.53,"low":116.11,"open":116.65,"volume":1272400},{"timestamp":1708698600,"date":"2024-02-23","index":4540,"close":118.31,"high":119.44,"low":117.18,"open":117.28,"volume":891700},{"timestamp":1708957800,"date":"2024-02-26","index":4541,"close":119.88,"high":120.43,"low":118.05,"open":118.75,"volume":1099000},{"timestamp":1709044200,"date":"2024-02-27","index":4542,"close":121.09,"high":121.64,"low":118.52,"open":118.52,"volume":1189800},{"timestamp":1709130600,"date":"2024-02-28","index":4543,"close":123.26,"high":124.42,"low":119.86,"open":120.17,"volume":1015700},{"timestamp":1709217000,"date":"2024-02-29","index":4544,"close":122.25,"high":125.5,"low":121.87,"open":124.7,"volume":1423300},{"timestamp":1709303400,"date":"2024-03-01","index":4545,"close":124.81,"high":126.03,"low":122.09,"open":123.57,"volume":1084400}]},{"date":"2023-11-02","estimated":3.1,"reported":3.25,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":4453,"close":85.3,"high":86.97,"low":85.05,"open":86.18,"volume":1209600},{"timestamp":1697722200,"date":"2023-10-19","index":4454,"close":84.45,"high":86.31,"low":84.14,"open":85.3,"volume":1292800},{"timestamp":1697808600,"date":"2023-10-20","index":4455,"close":85.56,"high":88.52,"low":85.06,"open":86.8,"volume":1290000},{"timestamp":1698067800,"date":"2023-10-23","index":4456,"close":84.85,"high":86.32,"low":84.28,"open":85.28,"volume":1087600},{"timestamp":1698154200,"date":"2023-10-24","index":4457,"close":89.16,"high":89.92,"low":86.27,"open":86.27,"volume":1539800},{"timestamp":1698240600,"date":"2023-10-25","index":4458,"close":87.52,"high":89.4,"low":87.47,"open":88.89,"volume":1076300},{"timestamp":1698327000,"date":"2023-10-26","index":4459,"close":86.35,"high":88.68,"low":85.71,"open":87.16,"volume":1271700},{"timestamp":1698413400,"date":"2023-10-27","index":4460,"close":85.98,"high":89.55,"low":85.84,"open":87.08,"volume":1113300},{"timestamp":1698672600,"date":"2023-10-30","index":4461,"close":87.48,"high":88.84,"low":87,"open":87,"volume":1242600},{"timestamp":1698759000,"date":"2023-10-31","index":4462,"close":89.32,"high":90.03,"low":87.4,"open":87.4,"volume":1398500},{"timestamp":1698845400,"date":"2023-11-01","index":4463,"close":87.41,"high":89.67,"low":84.69,"open":89.32,"volume":2640300}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":4464,"close":82.79,"high":82.85,"low":74,"open":74.2,"volume":6414400},{"timestamp":1699018200,"date":"2023-11-03","index":4465,"close":83.93,"high":87.43,"low":82.59,"open":84,"volume":2183500},{"timestamp":1699281000,"date":"2023-11-06","index":4466,"close":82.2,"high":84.48,"low":81.03,"open":84.28,"volume":1495200},{"timestamp":1699367400,"date":"2023-11-07","index":4467,"close":84.4,"high":84.47,"low":82.2,"open":82.29,"volume":1194500},{"timestamp":1699453800,"date":"2023-11-08","index":4468,"close":82.98,"high":84.65,"low":81.63,"open":84.4,"volume":1322100},{"timestamp":1699540200,"date":"2023-11-09","index":4469,"close":79.24,"high":83.57,"low":79.19,"open":83.57,"volume":1425400},{"timestamp":1699626600,"date":"2023-11-10","index":4470,"close":79.69,"high":79.71,"low":78.11,"open":79.3,"volume":1223000},{"timestamp":1699885800,"date":"2023-11-13","index":4471,"close":77.27,"high":79.63,"low":77.16,"open":79.1,"volume":1608600},{"timestamp":1699972200,"date":"2023-11-14","index":4472,"close":85.14,"high":85.19,"low":79.44,"open":79.5,"volume":1908000},{"timestamp":1700058600,"date":"2023-11-15","index":4473,"close":89.51,"high":91.61,"low":86.5,"open":86.69,"volume":2352400},{"timestamp":1700145000,"date":"2023-11-16","index":4474,"close":87.82,"high":88.97,"low":86.74,"open":88.5,"volume":1065100}]},{"date":"2023-07-27","estimated":2.97,"reported":3.59,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4384,"close":126.42,"high":126.68,"low":122.15,"open":122.97,"volume":1834000},{"timestamp":1689255000,"date":"2023-07-13","index":4385,"close":125.99,"high":129.89,"low":123.76,"open":127.73,"volume":1786100},{"timestamp":1689341400,"date":"2023-07-14","index":4386,"close":124.04,"high":126.78,"low":123.52,"open":125.99,"volume":1370000},{"timestamp":1689600600,"date":"2023-07-17","index":4387,"close":127.1,"high":127.49,"low":122.35,"open":124.07,"volume":1183900},{"timestamp":1689687000,"date":"2023-07-18","index":4388,"close":127.34,"high":128.85,"low":125.15,"open":126.83,"volume":1285800},{"timestamp":1689773400,"date":"2023-07-19","index":4389,"close":129.89,"high":130.36,"low":127.22,"open":128.45,"volume":1115700},{"timestamp":1689859800,"date":"2023-07-20","index":4390,"close":121.84,"high":129.68,"low":121.77,"open":129.68,"volume":1702800},{"timestamp":1689946200,"date":"2023-07-21","index":4391,"close":122.81,"high":125.63,"low":122.62,"open":124.05,"volume":1105100},{"timestamp":1690205400,"date":"2023-07-24","index":4392,"close":122.66,"high":126.42,"low":122.14,"open":123.82,"volume":1571300},{"timestamp":1690291800,"date":"2023-07-25","index":4393,"close":121.87,"high":124.69,"low":121.69,"open":122.58,"volume":1479800},{"timestamp":1690378200,"date":"2023-07-26","index":4394,"close":119.8,"high":122.55,"low":118.39,"open":121,"volume":2410900}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4395,"close":102.3,"high":111.14,"low":101.01,"open":110.38,"volume":10487000},{"timestamp":1690551000,"date":"2023-07-28","index":4396,"close":108.14,"high":108.76,"low":103.71,"open":105.16,"volume":4591000},{"timestamp":1690810200,"date":"2023-07-31","index":4397,"close":108.35,"high":108.69,"low":105.91,"open":108.49,"volume":3093500},{"timestamp":1690896600,"date":"2023-08-01","index":4398,"close":107,"high":108,"low":105.8,"open":107.09,"volume":1674700},{"timestamp":1690983000,"date":"2023-08-02","index":4399,"close":104.3,"high":106.37,"low":102.83,"open":105.83,"volume":2135800},{"timestamp":1691069400,"date":"2023-08-03","index":4400,"close":103.77,"high":105.76,"low":103.36,"open":104.79,"volume":1788400},{"timestamp":1691155800,"date":"2023-08-04","index":4401,"close":105.91,"high":108.25,"low":104.47,"open":105.13,"volume":2301600},{"timestamp":1691415000,"date":"2023-08-07","index":4402,"close":104.48,"high":106.79,"low":103.3,"open":106.16,"volume":1384600},{"timestamp":1691501400,"date":"2023-08-08","index":4403,"close":104.06,"high":104.24,"low":101.21,"open":102.39,"volume":1646900},{"timestamp":1691587800,"date":"2023-08-09","index":4404,"close":102.95,"high":104.38,"low":101.73,"open":103.2,"volume":1061000},{"timestamp":1691674200,"date":"2023-08-10","index":4405,"close":103,"high":106.19,"low":102.11,"open":103.38,"volume":1379800}]},{"date":"2023-04-27","estimated":2.15,"reported":2.61,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4322,"close":126.19,"high":130.41,"low":126,"open":129.46,"volume":970800},{"timestamp":1681392600,"date":"2023-04-13","index":4323,"close":130.78,"high":131.28,"low":126.88,"open":128,"volume":909000},{"timestamp":1681479000,"date":"2023-04-14","index":4324,"close":134.3,"high":134.8,"low":131.01,"open":131.45,"volume":1256200},{"timestamp":1681738200,"date":"2023-04-17","index":4325,"close":139.04,"high":140.16,"low":135.35,"open":135.55,"volume":1980600},{"timestamp":1681824600,"date":"2023-04-18","index":4326,"close":143.75,"high":145.19,"low":138.92,"open":140.6,"volume":1923600},{"timestamp":1681911000,"date":"2023-04-19","index":4327,"close":144.37,"high":146.23,"low":142.01,"open":142.69,"volume":1691000},{"timestamp":1681997400,"date":"2023-04-20","index":4328,"close":145.73,"high":146.85,"low":142.12,"open":142.33,"volume":1189400},{"timestamp":1682083800,"date":"2023-04-21","index":4329,"close":147.18,"high":148.18,"low":144.07,"open":145.83,"volume":1055800},{"timestamp":1682343000,"date":"2023-04-24","index":4330,"close":151.13,"high":151.32,"low":146.68,"open":146.68,"volume":1947600},{"timestamp":1682429400,"date":"2023-04-25","index":4331,"close":145.33,"high":150.56,"low":144.73,"open":149.06,"volume":1457300},{"timestamp":1682515800,"date":"2023-04-26","index":4332,"close":147.78,"high":150.28,"low":143.83,"open":145.35,"volume":2089000}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4333,"close":124.32,"high":136.5,"low":116.61,"open":135.8,"volume":10529500},{"timestamp":1682688600,"date":"2023-04-28","index":4334,"close":123.67,"high":124.8,"low":118.53,"open":123.01,"volume":3114100},{"timestamp":1682947800,"date":"2023-05-01","index":4335,"close":120.98,"high":125.5,"low":119.44,"open":123.88,"volume":1744900},{"timestamp":1683034200,"date":"2023-05-02","index":4336,"close":120.16,"high":120.74,"low":116.5,"open":120.67,"volume":1668700},{"timestamp":1683120600,"date":"2023-05-03","index":4337,"close":120.13,"high":121.93,"low":118.83,"open":119.84,"volume":1526700},{"timestamp":1683207000,"date":"2023-05-04","index":4338,"close":109.85,"high":119.61,"low":109.4,"open":119.08,"volume":2266700},{"timestamp":1683293400,"date":"2023-05-05","index":4339,"close":114.48,"high":115.61,"low":110.04,"open":111.7,"volume":1534700},{"timestamp":1683552600,"date":"2023-05-08","index":4340,"close":116.75,"high":117.08,"low":113.53,"open":115.11,"volume":1197900},{"timestamp":1683639000,"date":"2023-05-09","index":4341,"close":116.91,"high":117.07,"low":113.36,"open":115.03,"volume":1312300},{"timestamp":1683725400,"date":"2023-05-10","index":4342,"close":116.46,"high":119.04,"low":114.37,"open":118.68,"volume":1151000},{"timestamp":1683811800,"date":"2023-05-11","index":4343,"close":116.8,"high":117.6,"low":114.68,"open":116.2,"volume":883100}]},{"date":"2023-02-16","estimated":2.26,"reported":2.65,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":4274,"close":125.24,"high":126.96,"low":121.35,"open":122.2,"volume":1624500},{"timestamp":1675348200,"date":"2023-02-02","index":4275,"close":125.42,"high":128.8,"low":123.7,"open":126.03,"volume":1168200},{"timestamp":1675434600,"date":"2023-02-03","index":4276,"close":121.98,"high":126.99,"low":120.89,"open":122.9,"volume":1945500},{"timestamp":1675693800,"date":"2023-02-06","index":4277,"close":118.73,"high":121.14,"low":117.2,"open":120,"volume":1446300},{"timestamp":1675780200,"date":"2023-02-07","index":4278,"close":120.56,"high":121.26,"low":115.81,"open":118.48,"volume":1459300},{"timestamp":1675866600,"date":"2023-02-08","index":4279,"close":116.62,"high":119.38,"low":115.84,"open":118.39,"volume":1608000},{"timestamp":1675953000,"date":"2023-02-09","index":4280,"close":114.78,"high":119.43,"low":113.93,"open":119.02,"volume":1304500},{"timestamp":1676039400,"date":"2023-02-10","index":4281,"close":115.3,"high":115.86,"low":110.69,"open":112.74,"volume":1592800},{"timestamp":1676298600,"date":"2023-02-13","index":4282,"close":118.65,"high":119.15,"low":112.73,"open":116.44,"volume":2069600},{"timestamp":1676385000,"date":"2023-02-14","index":4283,"close":122.43,"high":122.78,"low":116.09,"open":116.52,"volume":1893500},{"timestamp":1676471400,"date":"2023-02-15","index":4284,"close":125.67,"high":125.87,"low":121.57,"open":121.75,"volume":1851300}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":4285,"close":131.2,"high":143.5,"low":130.46,"open":132.85,"volume":5664800},{"timestamp":1676644200,"date":"2023-02-17","index":4286,"close":131.47,"high":136.22,"low":129.74,"open":131.29,"volume":2440400},{"timestamp":1676989800,"date":"2023-02-21","index":4287,"close":118.72,"high":131.34,"low":118.19,"open":129,"volume":2611700},{"timestamp":1677076200,"date":"2023-02-22","index":4288,"close":125.18,"high":125.21,"low":116.65,"open":118.64,"volume":2057400},{"timestamp":1677162600,"date":"2023-02-23","index":4289,"close":125.47,"high":128.8,"low":123.57,"open":127.5,"volume":1280000},{"timestamp":1677249000,"date":"2023-02-24","index":4290,"close":122.36,"high":123.89,"low":121.73,"open":122.87,"volume":1061800},{"timestamp":1677508200,"date":"2023-02-27","index":4291,"close":123.58,"high":126.13,"low":122.94,"open":123.93,"volume":1130300},{"timestamp":1677594600,"date":"2023-02-28","index":4292,"close":121.71,"high":124.05,"low":121.29,"open":123.42,"volume":1225600},{"timestamp":1677681000,"date":"2023-03-01","index":4293,"close":124.45,"high":125.76,"low":121.1,"open":123.08,"volume":1396200},{"timestamp":1677767400,"date":"2023-03-02","index":4294,"close":125.35,"high":125.98,"low":122,"open":123.22,"volume":928100},{"timestamp":1677853800,"date":"2023-03-03","index":4295,"close":125.54,"high":126.33,"low":121.78,"open":125.97,"volume":1548100}]},{"date":"2022-11-03","estimated":2.61,"reported":2.97,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":4203,"close":77.1,"high":78.62,"low":75.95,"open":77.93,"volume":1534100},{"timestamp":1666272600,"date":"2022-10-20","index":4204,"close":73.3,"high":79.97,"low":73.26,"open":77.44,"volume":1933300},{"timestamp":1666359000,"date":"2022-10-21","index":4205,"close":77.71,"high":77.85,"low":72.96,"open":73.44,"volume":1701900},{"timestamp":1666618200,"date":"2022-10-24","index":4206,"close":76.42,"high":78.34,"low":74.36,"open":78.03,"volume":1361000},{"timestamp":1666704600,"date":"2022-10-25","index":4207,"close":79.52,"high":80.72,"low":77.09,"open":77.09,"volume":1541800},{"timestamp":1666791000,"date":"2022-10-26","index":4208,"close":76.71,"high":80.4,"low":76.4,"open":78,"volume":1649400},{"timestamp":1666877400,"date":"2022-10-27","index":4209,"close":73.39,"high":78.65,"low":73.3,"open":77.91,"volume":1833500},{"timestamp":1666963800,"date":"2022-10-28","index":4210,"close":71.81,"high":73.36,"low":68.56,"open":73.2,"volume":2645100},{"timestamp":1667223000,"date":"2022-10-31","index":4211,"close":70.75,"high":72.2,"low":69.71,"open":70.86,"volume":1660900},{"timestamp":1667309400,"date":"2022-11-01","index":4212,"close":71.68,"high":74.47,"low":70.44,"open":72.53,"volume":1614100},{"timestamp":1667395800,"date":"2022-11-02","index":4213,"close":67.05,"high":71.49,"low":66.6,"open":71,"volume":2897100}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":4214,"close":76.6,"high":78.48,"low":67.61,"open":70.09,"volume":5122600},{"timestamp":1667568600,"date":"2022-11-04","index":4215,"close":85.38,"high":85.43,"low":76.82,"open":78.81,"volume":3825700},{"timestamp":1667831400,"date":"2022-11-07","index":4216,"close":80.4,"high":86.97,"low":77.56,"open":86.69,"volume":3196000},{"timestamp":1667917800,"date":"2022-11-08","index":4217,"close":82.93,"high":84.32,"low":80.72,"open":81.17,"volume":2182700},{"timestamp":1668004200,"date":"2022-11-09","index":4218,"close":81.13,"high":85.88,"low":80.8,"open":81.85,"volume":1794200},{"timestamp":1668090600,"date":"2022-11-10","index":4219,"close":92.36,"high":92.44,"low":85.68,"open":85.91,"volume":2535500},{"timestamp":1668177000,"date":"2022-11-11","index":4220,"close":93.24,"high":98.7,"low":92.46,"open":93.36,"volume":3325700},{"timestamp":1668436200,"date":"2022-11-14","index":4221,"close":90.89,"high":92.72,"low":89.06,"open":92.63,"volume":1639800},{"timestamp":1668522600,"date":"2022-11-15","index":4222,"close":96.66,"high":99.45,"low":92.28,"open":94.28,"volume":2812300},{"timestamp":1668609000,"date":"2022-11-16","index":4223,"close":97.28,"high":99.91,"low":94.07,"open":95.16,"volume":2218700},{"timestamp":1668695400,"date":"2022-11-17","index":4224,"close":98.31,"high":98.4,"low":94.25,"open":95.8,"volume":1478100}]},{"date":"2022-08-04","estimated":2.66,"reported":3.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":4139,"close":62.61,"high":62.95,"low":57.08,"open":57.55,"volume":2862200},{"timestamp":1658410200,"date":"2022-07-21","index":4140,"close":63.89,"high":63.89,"low":61.14,"open":62.17,"volume":2316100},{"timestamp":1658496600,"date":"2022-07-22","index":4141,"close":62.84,"high":65,"low":61.5,"open":63.82,"volume":1458900},{"timestamp":1658755800,"date":"2022-07-25","index":4142,"close":60.88,"high":62.55,"low":60.25,"open":62.51,"volume":1167700},{"timestamp":1658842200,"date":"2022-07-26","index":4143,"close":58.35,"high":60.06,"low":57.38,"open":59,"volume":1360000},{"timestamp":1658928600,"date":"2022-07-27","index":4144,"close":61.32,"high":61.55,"low":58.6,"open":59.75,"volume":1431900},{"timestamp":1659015000,"date":"2022-07-28","index":4145,"close":66.56,"high":66.9,"low":61.1,"open":61.86,"volume":2635600},{"timestamp":1659101400,"date":"2022-07-29","index":4146,"close":71.64,"high":72,"low":65.76,"open":67,"volume":2747400},{"timestamp":1659360600,"date":"2022-08-01","index":4147,"close":72.66,"high":74,"low":70.2,"open":71,"volume":1760500},{"timestamp":1659447000,"date":"2022-08-02","index":4148,"close":72.74,"high":73.71,"low":71.34,"open":72.09,"volume":1578600},{"timestamp":1659533400,"date":"2022-08-03","index":4149,"close":77.38,"high":77.74,"low":73.73,"open":73.73,"volume":2100400}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":4150,"close":69.08,"high":71.81,"low":66.01,"open":69.18,"volume":6350900},{"timestamp":1659706200,"date":"2022-08-05","index":4151,"close":73.61,"high":73.66,"low":67.25,"open":68.03,"volume":3329500},{"timestamp":1659965400,"date":"2022-08-08","index":4152,"close":74.14,"high":77.35,"low":73.39,"open":74,"volume":2023700},{"timestamp":1660051800,"date":"2022-08-09","index":4153,"close":70.97,"high":73.25,"low":70.01,"open":72.7,"volume":1617700},{"timestamp":1660138200,"date":"2022-08-10","index":4154,"close":75.57,"high":75.92,"low":73.34,"open":73.6,"volume":1651700},{"timestamp":1660224600,"date":"2022-08-11","index":4155,"close":76.8,"high":79.3,"low":75.99,"open":77,"volume":1730900},{"timestamp":1660311000,"date":"2022-08-12","index":4156,"close":77.94,"high":78.19,"low":76.31,"open":77.7,"volume":1030600},{"timestamp":1660570200,"date":"2022-08-15","index":4157,"close":78.83,"high":79.63,"low":76.69,"open":77.38,"volume":1378900},{"timestamp":1660656600,"date":"2022-08-16","index":4158,"close":79.16,"high":80.59,"low":76.63,"open":78.69,"volume":1304900},{"timestamp":1660743000,"date":"2022-08-17","index":4159,"close":76.75,"high":78.61,"low":75.79,"open":77.86,"volume":1233200},{"timestamp":1660829400,"date":"2022-08-18","index":4160,"close":76.92,"high":77.29,"low":75.38,"open":76.5,"volume":1100400}]},{"date":"2022-05-05","estimated":1.55,"reported":2.05,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":4077,"close":76.32,"high":78.73,"low":76.26,"open":78.3,"volume":1431800},{"timestamp":1650547800,"date":"2022-04-21","index":4078,"close":74.16,"high":79.51,"low":73.42,"open":78.53,"volume":1288100},{"timestamp":1650634200,"date":"2022-04-22","index":4079,"close":71.18,"high":74.01,"low":70.67,"open":73.51,"volume":1172400},{"timestamp":1650893400,"date":"2022-04-25","index":4080,"close":69.4,"high":69.8,"low":66.8,"open":69.71,"volume":1649600},{"timestamp":1650979800,"date":"2022-04-26","index":4081,"close":65.02,"high":68.82,"low":64.7,"open":68.75,"volume":1533100},{"timestamp":1651066200,"date":"2022-04-27","index":4082,"close":66.58,"high":68.36,"low":65.13,"open":65.45,"volume":1487300},{"timestamp":1651152600,"date":"2022-04-28","index":4083,"close":67.82,"high":68.92,"low":65.35,"open":68.1,"volume":1549100},{"timestamp":1651239000,"date":"2022-04-29","index":4084,"close":66.43,"high":71.01,"low":66.28,"open":67.83,"volume":1373600},{"timestamp":1651498200,"date":"2022-05-02","index":4085,"close":70.96,"high":71.1,"low":65.99,"open":66.75,"volume":1591700},{"timestamp":1651584600,"date":"2022-05-03","index":4086,"close":70.44,"high":71.03,"low":68.41,"open":70.5,"volume":1126600},{"timestamp":1651671000,"date":"2022-05-04","index":4087,"close":72.21,"high":72.4,"low":67.4,"open":70.86,"volume":1914000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":4088,"close":65.63,"high":75.5,"low":64.81,"open":75,"volume":4708200},{"timestamp":1651843800,"date":"2022-05-06","index":4089,"close":60.87,"high":65.6,"low":59.57,"open":65.02,"volume":3169300},{"timestamp":1652103000,"date":"2022-05-09","index":4090,"close":54.22,"high":59.89,"low":54.06,"open":59.3,"volume":3129500},{"timestamp":1652189400,"date":"2022-05-10","index":4091,"close":54.2,"high":56.81,"low":51.26,"open":56.8,"volume":2840100},{"timestamp":1652275800,"date":"2022-05-11","index":4092,"close":52.35,"high":56.86,"low":52.24,"open":55.78,"volume":2339200},{"timestamp":1652362200,"date":"2022-05-12","index":4093,"close":56.05,"high":57.06,"low":51.44,"open":51.46,"volume":2839400},{"timestamp":1652448600,"date":"2022-05-13","index":4094,"close":58.34,"high":60.51,"low":57.2,"open":57.49,"volume":2081700},{"timestamp":1652707800,"date":"2022-05-16","index":4095,"close":56.48,"high":58.52,"low":56.03,"open":57.55,"volume":1393500},{"timestamp":1652794200,"date":"2022-05-17","index":4096,"close":57.22,"high":58.85,"low":55.11,"open":58.06,"volume":1604100},{"timestamp":1652880600,"date":"2022-05-18","index":4097,"close":55.24,"high":59.37,"low":54.35,"open":56.32,"volume":2242900},{"timestamp":1652967000,"date":"2022-05-19","index":4098,"close":54.28,"high":55.5,"low":52.87,"open":54.2,"volume":2060900}]},{"date":"2022-02-16","estimated":2,"reported":2.15,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":4023,"close":103.66,"high":104.16,"low":99.41,"open":103.26,"volume":1314100},{"timestamp":1643812200,"date":"2022-02-02","index":4024,"close":103.61,"high":106.4,"low":101.51,"open":106.36,"volume":1157100},{"timestamp":1643898600,"date":"2022-02-03","index":4025,"close":98.83,"high":102.94,"low":98.37,"open":100.25,"volume":1336400},{"timestamp":1643985000,"date":"2022-02-04","index":4026,"close":99.74,"high":101.12,"low":97.12,"open":99.35,"volume":1232400},{"timestamp":1644244200,"date":"2022-02-07","index":4027,"close":100.31,"high":102.51,"low":99.39,"open":99.96,"volume":756500},{"timestamp":1644330600,"date":"2022-02-08","index":4028,"close":103.28,"high":103.6,"low":98.65,"open":100.2,"volume":814500},{"timestamp":1644417000,"date":"2022-02-09","index":4029,"close":108.39,"high":109.23,"low":104.93,"open":105.98,"volume":1816300},{"timestamp":1644503400,"date":"2022-02-10","index":4030,"close":105.22,"high":111.18,"low":104.16,"open":105.44,"volume":1599800},{"timestamp":1644589800,"date":"2022-02-11","index":4031,"close":98.2,"high":105.7,"low":96.55,"open":104.78,"volume":2263500},{"timestamp":1644849000,"date":"2022-02-14","index":4032,"close":97.73,"high":100.93,"low":96.8,"open":99.18,"volume":1455600},{"timestamp":1644935400,"date":"2022-02-15","index":4033,"close":101.23,"high":102.01,"low":99.08,"open":100.3,"volume":1731500}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":4034,"close":94.8,"high":97.9,"low":93.01,"open":93.8,"volume":4126500},{"timestamp":1645108200,"date":"2022-02-17","index":4035,"close":82.09,"high":94.76,"low":82.05,"open":94.54,"volume":5147400},{"timestamp":1645194600,"date":"2022-02-18","index":4036,"close":79.26,"high":84.03,"low":78.83,"open":83.91,"volume":3415600},{"timestamp":1645540200,"date":"2022-02-22","index":4037,"close":81.19,"high":83.66,"low":78.15,"open":78.49,"volume":2533700},{"timestamp":1645626600,"date":"2022-02-23","index":4038,"close":79.78,"high":83.06,"low":79.44,"open":82.25,"volume":1984900},{"timestamp":1645713000,"date":"2022-02-24","index":4039,"close":83.89,"high":84.07,"low":75.71,"open":76.48,"volume":2096900},{"timestamp":1645799400,"date":"2022-02-25","index":4040,"close":83.62,"high":84.44,"low":80.81,"open":83.14,"volume":1510100},{"timestamp":1646058600,"date":"2022-02-28","index":4041,"close":83.73,"high":84.21,"low":80.64,"open":82.06,"volume":1801100},{"timestamp":1646145000,"date":"2022-03-01","index":4042,"close":79.78,"high":84.24,"low":79.39,"open":83.73,"volume":1543500},{"timestamp":1646231400,"date":"2022-03-02","index":4043,"close":82.67,"high":83.94,"low":80,"open":80.73,"volume":1412400},{"timestamp":1646317800,"date":"2022-03-03","index":4044,"close":77.03,"high":83.22,"low":76.18,"open":82.66,"volume":2020400}]},{"date":"2021-10-21","estimated":1.88,"reported":2.47,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":3942,"close":138.31,"high":139.86,"low":133.86,"open":134.88,"volume":1127800},{"timestamp":1633613400,"date":"2021-10-07","index":3943,"close":139.54,"high":142.74,"low":139.05,"open":140.53,"volume":1073600},{"timestamp":1633699800,"date":"2021-10-08","index":3944,"close":130.4,"high":140.14,"low":129.89,"open":139.5,"volume":2414300},{"timestamp":1633959000,"date":"2021-10-11","index":3945,"close":125.62,"high":131.4,"low":125.54,"open":129.8,"volume":2207800},{"timestamp":1634045400,"date":"2021-10-12","index":3946,"close":130.09,"high":131.16,"low":125.89,"open":126.89,"volume":1230100},{"timestamp":1634131800,"date":"2021-10-13","index":3947,"close":132.47,"high":133.49,"low":130.2,"open":130.51,"volume":1063600},{"timestamp":1634218200,"date":"2021-10-14","index":3948,"close":136.62,"high":136.95,"low":133.81,"open":135.25,"volume":1540000},{"timestamp":1634304600,"date":"2021-10-15","index":3949,"close":137.19,"high":139.7,"low":136.91,"open":137.98,"volume":1155500},{"timestamp":1634563800,"date":"2021-10-18","index":3950,"close":143.15,"high":143.42,"low":136.52,"open":136.74,"volume":1141300},{"timestamp":1634650200,"date":"2021-10-19","index":3951,"close":142.4,"high":145.37,"low":140.19,"open":144.5,"volume":1712100},{"timestamp":1634736600,"date":"2021-10-20","index":3952,"close":135.93,"high":143.2,"low":135.32,"open":142.76,"volume":2193600}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":3953,"close":148.6,"high":155.5,"low":143.39,"open":152,"volume":8067300},{"timestamp":1634909400,"date":"2021-10-22","index":3954,"close":149.76,"high":154.44,"low":147.38,"open":147.8,"volume":2162600},{"timestamp":1635168600,"date":"2021-10-25","index":3955,"close":155.64,"high":159.74,"low":151.61,"open":152.29,"volume":2222900},{"timestamp":1635255000,"date":"2021-10-26","index":3956,"close":154.24,"high":160.75,"low":152.77,"open":156.4,"volume":1713400},{"timestamp":1635341400,"date":"2021-10-27","index":3957,"close":151.88,"high":155.02,"low":150.23,"open":154.42,"volume":1188000},{"timestamp":1635427800,"date":"2021-10-28","index":3958,"close":156.53,"high":157.1,"low":151.9,"open":152.2,"volume":1168600},{"timestamp":1635514200,"date":"2021-10-29","index":3959,"close":161.45,"high":161.75,"low":155.84,"open":155.84,"volume":1278200},{"timestamp":1635773400,"date":"2021-11-01","index":3960,"close":167.73,"high":169.09,"low":162.7,"open":162.7,"volume":1510000},{"timestamp":1635859800,"date":"2021-11-02","index":3961,"close":167.4,"high":171.36,"low":165.53,"open":168.44,"volume":1110800},{"timestamp":1635946200,"date":"2021-11-03","index":3962,"close":173.3,"high":175.25,"low":166.74,"open":166.74,"volume":1324600},{"timestamp":1636032600,"date":"2021-11-04","index":3963,"close":177.42,"high":179.47,"low":173.8,"open":175.31,"volume":1801500}]},{"date":"2021-07-22","estimated":1.6,"reported":2.23,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":3878,"close":112.81,"high":114.22,"low":111,"open":113.5,"volume":843200},{"timestamp":1625751000,"date":"2021-07-08","index":3879,"close":113.45,"high":114.3,"low":106.2,"open":109.75,"volume":957500},{"timestamp":1625837400,"date":"2021-07-09","index":3880,"close":117,"high":117.38,"low":114.56,"open":114.56,"volume":672500},{"timestamp":1626096600,"date":"2021-07-12","index":3881,"close":117.61,"high":117.83,"low":115.09,"open":117,"volume":706200},{"timestamp":1626183000,"date":"2021-07-13","index":3882,"close":117.06,"high":117.99,"low":115.39,"open":117.03,"volume":571600},{"timestamp":1626269400,"date":"2021-07-14","index":3883,"close":116.62,"high":120.92,"low":116.4,"open":118.58,"volume":752400},{"timestamp":1626355800,"date":"2021-07-15","index":3884,"close":115.72,"high":117.5,"low":113.71,"open":116.97,"volume":1266200},{"timestamp":1626442200,"date":"2021-07-16","index":3885,"close":112.26,"high":116.69,"low":111.66,"open":116.69,"volume":1026900},{"timestamp":1626701400,"date":"2021-07-19","index":3886,"close":112.56,"high":114.11,"low":107.75,"open":109.47,"volume":964800},{"timestamp":1626787800,"date":"2021-07-20","index":3887,"close":116.29,"high":117.12,"low":112.18,"open":113.54,"volume":881500},{"timestamp":1626874200,"date":"2021-07-21","index":3888,"close":119.98,"high":120.33,"low":117.38,"open":117.51,"volume":1270000}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":3889,"close":131.93,"high":136.5,"low":125.24,"open":133.56,"volume":5852600},{"timestamp":1627047000,"date":"2021-07-23","index":3890,"close":131.29,"high":134.48,"low":129.25,"open":133,"volume":1522600},{"timestamp":1627306200,"date":"2021-07-26","index":3891,"close":131.82,"high":133.2,"low":129.82,"open":131.59,"volume":995300},{"timestamp":1627392600,"date":"2021-07-27","index":3892,"close":128.69,"high":131.37,"low":125.35,"open":131.31,"volume":1098100},{"timestamp":1627479000,"date":"2021-07-28","index":3893,"close":131.25,"high":131.33,"low":127.52,"open":128.87,"volume":845200},{"timestamp":1627565400,"date":"2021-07-29","index":3894,"close":136.05,"high":137.65,"low":132.05,"open":134.38,"volume":1724600},{"timestamp":1627651800,"date":"2021-07-30","index":3895,"close":135.81,"high":138.69,"low":134.37,"open":135.05,"volume":1050700},{"timestamp":1627911000,"date":"2021-08-02","index":3896,"close":136.64,"high":140.99,"low":135.82,"open":137.63,"volume":1234500},{"timestamp":1627997400,"date":"2021-08-03","index":3897,"close":137.09,"high":138.87,"low":135.24,"open":137.53,"volume":691700},{"timestamp":1628083800,"date":"2021-08-04","index":3898,"close":140.43,"high":142.58,"low":136,"open":136,"volume":902700},{"timestamp":1628170200,"date":"2021-08-05","index":3899,"close":141.91,"high":144.26,"low":140.68,"open":140.86,"volume":743300}]},{"date":"2021-04-27","estimated":0.89,"reported":1.49,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3818,"close":82.7,"high":83.2,"low":80.27,"open":82.29,"volume":753900},{"timestamp":1618320600,"date":"2021-04-13","index":3819,"close":78.9,"high":82.54,"low":77.74,"open":82.47,"volume":1236300},{"timestamp":1618407000,"date":"2021-04-14","index":3820,"close":80.29,"high":81.57,"low":78.84,"open":79.08,"volume":891000},{"timestamp":1618493400,"date":"2021-04-15","index":3821,"close":78.4,"high":80.85,"low":78.09,"open":80.75,"volume":881000},{"timestamp":1618579800,"date":"2021-04-16","index":3822,"close":79.04,"high":80.37,"low":78.93,"open":79.62,"volume":710300},{"timestamp":1618839000,"date":"2021-04-19","index":3823,"close":77.88,"high":79.6,"low":76.82,"open":78.76,"volume":1117900},{"timestamp":1618925400,"date":"2021-04-20","index":3824,"close":75.07,"high":78.05,"low":73.56,"open":78.05,"volume":1239600},{"timestamp":1619011800,"date":"2021-04-21","index":3825,"close":77.98,"high":78.22,"low":74.25,"open":74.86,"volume":868100},{"timestamp":1619098200,"date":"2021-04-22","index":3826,"close":81.25,"high":82.3,"low":78.1,"open":78.1,"volume":1406800},{"timestamp":1619184600,"date":"2021-04-23","index":3827,"close":84.15,"high":84.43,"low":81.7,"open":81.83,"volume":1301800},{"timestamp":1619443800,"date":"2021-04-26","index":3828,"close":84.84,"high":85.77,"low":84.01,"open":84.89,"volume":1807800}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3829,"close":97.82,"high":101,"low":92.13,"open":94.7,"volume":9372700},{"timestamp":1619616600,"date":"2021-04-28","index":3830,"close":98.41,"high":102.85,"low":95.91,"open":98.94,"volume":3417300},{"timestamp":1619703000,"date":"2021-04-29","index":3831,"close":101.86,"high":101.9,"low":96.81,"open":99.64,"volume":1955500},{"timestamp":1619789400,"date":"2021-04-30","index":3832,"close":100.12,"high":101.83,"low":99,"open":100.74,"volume":1763900},{"timestamp":1620048600,"date":"2021-05-03","index":3833,"close":98.13,"high":101.41,"low":98.03,"open":101.25,"volume":1511100},{"timestamp":1620135000,"date":"2021-05-04","index":3834,"close":103.7,"high":104,"low":97.24,"open":97.68,"volume":2078100},{"timestamp":1620221400,"date":"2021-05-05","index":3835,"close":106.36,"high":107.75,"low":103.25,"open":104.7,"volume":1593800},{"timestamp":1620307800,"date":"2021-05-06","index":3836,"close":106.17,"high":106.62,"low":104.25,"open":105.94,"volume":1368700},{"timestamp":1620394200,"date":"2021-05-07","index":3837,"close":108.92,"high":109.39,"low":105.54,"open":105.8,"volume":1802600},{"timestamp":1620653400,"date":"2021-05-10","index":3838,"close":104.23,"high":109.91,"low":103.78,"open":108.5,"volume":1947400},{"timestamp":1620739800,"date":"2021-05-11","index":3839,"close":104.17,"high":105.49,"low":101.13,"open":101.71,"volume":1416900}]},{"date":"2021-02-23","estimated":0.79,"reported":1.06,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":3774,"close":75.52,"high":77.16,"low":74.81,"open":75.72,"volume":1062400},{"timestamp":1612794600,"date":"2021-02-08","index":3775,"close":77.81,"high":78.47,"low":76.35,"open":76.96,"volume":870000},{"timestamp":1612881000,"date":"2021-02-09","index":3776,"close":79.88,"high":81.07,"low":77.25,"open":77.48,"volume":900700},{"timestamp":1612967400,"date":"2021-02-10","index":3777,"close":78.73,"high":81.61,"low":76.81,"open":81.36,"volume":682300},{"timestamp":1613053800,"date":"2021-02-11","index":3778,"close":79.48,"high":79.91,"low":77.53,"open":79.36,"volume":653800},{"timestamp":1613140200,"date":"2021-02-12","index":3779,"close":81.71,"high":81.84,"low":78.72,"open":79.22,"volume":496000},{"timestamp":1613485800,"date":"2021-02-16","index":3780,"close":81.24,"high":83.2,"low":79.42,"open":82.46,"volume":773500},{"timestamp":1613572200,"date":"2021-02-17","index":3781,"close":80.04,"high":80.94,"low":77.36,"open":80.83,"volume":860200},{"timestamp":1613658600,"date":"2021-02-18","index":3782,"close":79.9,"high":80.66,"low":76.71,"open":79.53,"volume":870200},{"timestamp":1613745000,"date":"2021-02-19","index":3783,"close":82.37,"high":84.09,"low":81,"open":81.05,"volume":783000},{"timestamp":1614004200,"date":"2021-02-22","index":3784,"close":83.14,"high":83.98,"low":81.52,"open":82.32,"volume":1257300}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":3785,"close":80.01,"high":82.03,"low":76,"open":78.04,"volume":2047600},{"timestamp":1614177000,"date":"2021-02-24","index":3786,"close":77.74,"high":81.13,"low":76.74,"open":80.75,"volume":1370200},{"timestamp":1614263400,"date":"2021-02-25","index":3787,"close":75.56,"high":78.65,"low":73.96,"open":77.11,"volume":1431400},{"timestamp":1614349800,"date":"2021-02-26","index":3788,"close":76.72,"high":78.08,"low":74.34,"open":76,"volume":906200},{"timestamp":1614609000,"date":"2021-03-01","index":3789,"close":80.53,"high":81.58,"low":77.83,"open":78.54,"volume":1055800},{"timestamp":1614695400,"date":"2021-03-02","index":3790,"close":78.27,"high":81.98,"low":78.24,"open":80.39,"volume":645100},{"timestamp":1614781800,"date":"2021-03-03","index":3791,"close":77.61,"high":79.74,"low":76.31,"open":79.47,"volume":740200},{"timestamp":1614868200,"date":"2021-03-04","index":3792,"close":75.16,"high":77.75,"low":73.5,"open":76.81,"volume":1528400},{"timestamp":1614954600,"date":"2021-03-05","index":3793,"close":75.3,"high":76.37,"low":70.34,"open":76.35,"volume":1239300},{"timestamp":1615213800,"date":"2021-03-08","index":3794,"close":75.44,"high":78.53,"low":74.76,"open":75.41,"volume":874800},{"timestamp":1615300200,"date":"2021-03-09","index":3795,"close":76.82,"high":78.13,"low":76.1,"open":76.7,"volume":907700}]},{"date":"2020-10-27","estimated":0.7,"reported":0.94,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":3694,"close":48.53,"high":48.82,"low":47.68,"open":48.5,"volume":824200},{"timestamp":1602595800,"date":"2020-10-13","index":3695,"close":48.81,"high":49.22,"low":47.51,"open":48.56,"volume":681400},{"timestamp":1602682200,"date":"2020-10-14","index":3696,"close":48.75,"high":50.06,"low":48.54,"open":49.14,"volume":1129200},{"timestamp":1602768600,"date":"2020-10-15","index":3697,"close":51.1,"high":51.47,"low":47.43,"open":48.06,"volume":2215700},{"timestamp":1602855000,"date":"2020-10-16","index":3698,"close":51.08,"high":51.61,"low":50.22,"open":51.57,"volume":998000},{"timestamp":1603114200,"date":"2020-10-19","index":3699,"close":51.52,"high":53.31,"low":51.18,"open":51.58,"volume":1257700},{"timestamp":1603200600,"date":"2020-10-20","index":3700,"close":52.18,"high":54.48,"low":52.04,"open":52.04,"volume":1524000},{"timestamp":1603287000,"date":"2020-10-21","index":3701,"close":51.48,"high":53,"low":51.09,"open":52.27,"volume":1012200},{"timestamp":1603373400,"date":"2020-10-22","index":3702,"close":52.14,"high":52.89,"low":51.32,"open":51.85,"volume":952300},{"timestamp":1603459800,"date":"2020-10-23","index":3703,"close":52.55,"high":52.78,"low":51.2,"open":52.69,"volume":1045700},{"timestamp":1603719000,"date":"2020-10-26","index":3704,"close":52.24,"high":52.71,"low":50.55,"open":51.83,"volume":1824300}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":3705,"close":54.82,"high":55.4,"low":52,"open":52.65,"volume":3529300},{"timestamp":1603891800,"date":"2020-10-28","index":3706,"close":53.93,"high":54.65,"low":51.91,"open":54.12,"volume":1611900},{"timestamp":1603978200,"date":"2020-10-29","index":3707,"close":53.99,"high":54.21,"low":52.43,"open":53.56,"volume":1328800},{"timestamp":1604064600,"date":"2020-10-30","index":3708,"close":52.33,"high":53.97,"low":51.43,"open":53.26,"volume":1458700},{"timestamp":1604327400,"date":"2020-11-02","index":3709,"close":53.81,"high":55.09,"low":52.28,"open":52.39,"volume":1426700},{"timestamp":1604413800,"date":"2020-11-03","index":3710,"close":55.15,"high":56,"low":53.92,"open":54.75,"volume":1219300},{"timestamp":1604500200,"date":"2020-11-04","index":3711,"close":56.04,"high":56.77,"low":54.7,"open":55.2,"volume":1098700},{"timestamp":1604586600,"date":"2020-11-05","index":3712,"close":58.83,"high":58.94,"low":56.16,"open":57.16,"volume":2316300},{"timestamp":1604673000,"date":"2020-11-06","index":3713,"close":58.33,"high":58.91,"low":57.29,"open":58.82,"volume":847900},{"timestamp":1604932200,"date":"2020-11-09","index":3714,"close":55.25,"high":61,"low":55.21,"open":60.35,"volume":1432000},{"timestamp":1605018600,"date":"2020-11-10","index":3715,"close":54.25,"high":55.84,"low":53.22,"open":55.45,"volume":1371800}]},{"date":"2020-07-30","estimated":0.14,"reported":1.01,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":3632,"close":36.83,"high":37.63,"low":35.14,"open":35.5,"volume":1522000},{"timestamp":1594906200,"date":"2020-07-16","index":3633,"close":36.47,"high":37.1,"low":36.14,"open":36.37,"volume":998700},{"timestamp":1594992600,"date":"2020-07-17","index":3634,"close":34.76,"high":35.99,"low":34.33,"open":35.73,"volume":1443200},{"timestamp":1595251800,"date":"2020-07-20","index":3635,"close":34.34,"high":34.98,"low":33.34,"open":34.68,"volume":867000},{"timestamp":1595338200,"date":"2020-07-21","index":3636,"close":35.83,"high":36.33,"low":34.88,"open":34.96,"volume":1119900},{"timestamp":1595424600,"date":"2020-07-22","index":3637,"close":36.32,"high":36.35,"low":35.53,"open":35.78,"volume":822300},{"timestamp":1595511000,"date":"2020-07-23","index":3638,"close":35.96,"high":36.78,"low":35.17,"open":36.08,"volume":944400},{"timestamp":1595597400,"date":"2020-07-24","index":3639,"close":35.63,"high":36.46,"low":35.17,"open":35.87,"volume":744900},{"timestamp":1595856600,"date":"2020-07-27","index":3640,"close":35.9,"high":36.65,"low":35.14,"open":36.01,"volume":1558800},{"timestamp":1595943000,"date":"2020-07-28","index":3641,"close":35.64,"high":36.05,"low":35.27,"open":35.42,"volume":1040500},{"timestamp":1596029400,"date":"2020-07-29","index":3642,"close":37.37,"high":37.67,"low":35.71,"open":35.74,"volume":1725300}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":3643,"close":37.54,"high":39.74,"low":36.87,"open":38.44,"volume":3706400},{"timestamp":1596202200,"date":"2020-07-31","index":3644,"close":35.94,"high":38.62,"low":35.17,"open":37.86,"volume":3255400},{"timestamp":1596461400,"date":"2020-08-03","index":3645,"close":36.66,"high":37.74,"low":36.03,"open":36.16,"volume":1783300},{"timestamp":1596547800,"date":"2020-08-04","index":3646,"close":36.41,"high":37.28,"low":35.9,"open":36.96,"volume":1557000},{"timestamp":1596634200,"date":"2020-08-05","index":3647,"close":38.51,"high":38.66,"low":36.58,"open":36.58,"volume":1847100},{"timestamp":1596720600,"date":"2020-08-06","index":3648,"close":37.53,"high":38.52,"low":36.51,"open":38.52,"volume":1153300},{"timestamp":1596807000,"date":"2020-08-07","index":3649,"close":38.59,"high":39.06,"low":37.01,"open":37.01,"volume":1361600},{"timestamp":1597066200,"date":"2020-08-10","index":3650,"close":37.7,"high":39.35,"low":37.63,"open":38.68,"volume":1224000},{"timestamp":1597152600,"date":"2020-08-11","index":3651,"close":38.03,"high":38.65,"low":37.61,"open":38.03,"volume":829200},{"timestamp":1597239000,"date":"2020-08-12","index":3652,"close":38.87,"high":38.92,"low":37.83,"open":38.53,"volume":702700},{"timestamp":1597325400,"date":"2020-08-13","index":3653,"close":39.37,"high":39.51,"low":38.29,"open":38.66,"volume":1271300}]},{"date":"2020-04-23","estimated":0.36,"reported":0.22,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3564,"close":17.89,"high":20.61,"low":17.67,"open":19.86,"volume":1764300},{"timestamp":1586352600,"date":"2020-04-08","index":3565,"close":20.69,"high":20.92,"low":18.11,"open":19.33,"volume":1987400},{"timestamp":1586439000,"date":"2020-04-09","index":3566,"close":20.84,"high":22.75,"low":20.45,"open":21.46,"volume":2596100},{"timestamp":1586784600,"date":"2020-04-13","index":3567,"close":20.67,"high":21.06,"low":19.71,"open":20.84,"volume":1250400},{"timestamp":1586871000,"date":"2020-04-14","index":3568,"close":21.71,"high":22.48,"low":21,"open":21.31,"volume":1624100},{"timestamp":1586957400,"date":"2020-04-15","index":3569,"close":21.42,"high":21.93,"low":20.21,"open":20.55,"volume":1408200},{"timestamp":1587043800,"date":"2020-04-16","index":3570,"close":21.39,"high":21.72,"low":20.32,"open":21.37,"volume":1436200},{"timestamp":1587130200,"date":"2020-04-17","index":3571,"close":23.22,"high":23.33,"low":21.98,"open":22.08,"volume":1762500},{"timestamp":1587389400,"date":"2020-04-20","index":3572,"close":22.79,"high":23.5,"low":22.11,"open":22.35,"volume":1164800},{"timestamp":1587475800,"date":"2020-04-21","index":3573,"close":22.98,"high":23.22,"low":21.84,"open":21.95,"volume":1130100},{"timestamp":1587562200,"date":"2020-04-22","index":3574,"close":23.3,"high":23.79,"low":22.89,"open":23.53,"volume":1123400}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3575,"close":19.45,"high":22.12,"low":19.08,"open":21.62,"volume":4994800},{"timestamp":1587735000,"date":"2020-04-24","index":3576,"close":21.51,"high":22.1,"low":18.97,"open":19.6,"volume":3235100},{"timestamp":1587994200,"date":"2020-04-27","index":3577,"close":23.5,"high":23.92,"low":20.97,"open":21.79,"volume":2431400},{"timestamp":1588080600,"date":"2020-04-28","index":3578,"close":23.71,"high":24.97,"low":22.95,"open":24.46,"volume":1593100},{"timestamp":1588167000,"date":"2020-04-29","index":3579,"close":26.17,"high":26.4,"low":24.28,"open":24.32,"volume":1543700},{"timestamp":1588253400,"date":"2020-04-30","index":3580,"close":24.25,"high":25.61,"low":23.88,"open":25.61,"volume":1312000},{"timestamp":1588339800,"date":"2020-05-01","index":3581,"close":22.07,"high":23.42,"low":21.7,"open":23.35,"volume":1095000},{"timestamp":1588599000,"date":"2020-05-04","index":3582,"close":22.3,"high":22.54,"low":21.31,"open":21.51,"volume":907200},{"timestamp":1588685400,"date":"2020-05-05","index":3583,"close":22.51,"high":23.69,"low":22.3,"open":23.04,"volume":783000},{"timestamp":1588771800,"date":"2020-05-06","index":3584,"close":22.83,"high":23.07,"low":21.71,"open":22.66,"volume":1067700},{"timestamp":1588858200,"date":"2020-05-07","index":3585,"close":23.57,"high":23.73,"low":22.64,"open":23.47,"volume":891800}]},{"date":"2020-02-27","estimated":0.08,"reported":0.12,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":3525,"close":36.52,"high":37.2,"low":36.11,"open":36.56,"volume":811300},{"timestamp":1581517800,"date":"2020-02-12","index":3526,"close":37.86,"high":38.48,"low":36.76,"open":36.76,"volume":1040100},{"timestamp":1581604200,"date":"2020-02-13","index":3527,"close":38.57,"high":39.06,"low":37.4,"open":37.41,"volume":723900},{"timestamp":1581690600,"date":"2020-02-14","index":3528,"close":37.31,"high":38.96,"low":37.16,"open":38.7,"volume":614200},{"timestamp":1582036200,"date":"2020-02-18","index":3529,"close":38.27,"high":38.34,"low":37.06,"open":37.06,"volume":928600},{"timestamp":1582122600,"date":"2020-02-19","index":3530,"close":38.85,"high":39.24,"low":38.3,"open":38.59,"volume":838100},{"timestamp":1582209000,"date":"2020-02-20","index":3531,"close":36.9,"high":38.73,"low":36.26,"open":38.73,"volume":882300},{"timestamp":1582295400,"date":"2020-02-21","index":3532,"close":36.7,"high":37.71,"low":36.2,"open":36.8,"volume":819900},{"timestamp":1582554600,"date":"2020-02-24","index":3533,"close":35.39,"high":35.6,"low":34.18,"open":35.16,"volume":1231900},{"timestamp":1582641000,"date":"2020-02-25","index":3534,"close":34.21,"high":35.66,"low":33.82,"open":35.66,"volume":1034200},{"timestamp":1582727400,"date":"2020-02-26","index":3535,"close":33.87,"high":35.3,"low":33.67,"open":34.44,"volume":1686200}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":3536,"close":28.45,"high":30.8,"low":26.77,"open":28.35,"volume":4289200},{"timestamp":1582900200,"date":"2020-02-28","index":3537,"close":26.17,"high":28.29,"low":25.11,"open":26.8,"volume":2975800},{"timestamp":1583159400,"date":"2020-03-02","index":3538,"close":26.54,"high":27.19,"low":25.43,"open":26.78,"volume":2160100},{"timestamp":1583245800,"date":"2020-03-03","index":3539,"close":26.07,"high":28.45,"low":25.6,"open":26.83,"volume":2574100},{"timestamp":1583332200,"date":"2020-03-04","index":3540,"close":26.87,"high":26.9,"low":25.5,"open":26.43,"volume":1239300},{"timestamp":1583418600,"date":"2020-03-05","index":3541,"close":24.15,"high":26.33,"low":23.96,"open":25.9,"volume":1745600},{"timestamp":1583505000,"date":"2020-03-06","index":3542,"close":24.23,"high":24.38,"low":23.05,"open":23.1,"volume":1873300},{"timestamp":1583760600,"date":"2020-03-09","index":3543,"close":21.56,"high":23.38,"low":21.55,"open":22.04,"volume":1442700},{"timestamp":1583847000,"date":"2020-03-10","index":3544,"close":22.6,"high":23.22,"low":21.17,"open":22.45,"volume":1387400},{"timestamp":1583933400,"date":"2020-03-11","index":3545,"close":20.34,"high":22.66,"low":20.05,"open":22.15,"volume":1333400},{"timestamp":1584019800,"date":"2020-03-12","index":3546,"close":18.16,"high":20.9,"low":17.39,"open":18.86,"volume":2352000}]},{"date":"2019-10-30","estimated":0.43,"reported":0.57,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":3444,"close":31.63,"high":31.79,"low":30.71,"open":31.24,"volume":1652100},{"timestamp":1571232600,"date":"2019-10-16","index":3445,"close":31.68,"high":31.72,"low":30.91,"open":31.7,"volume":1217400},{"timestamp":1571319000,"date":"2019-10-17","index":3446,"close":32.74,"high":32.89,"low":31.66,"open":31.8,"volume":1789000},{"timestamp":1571405400,"date":"2019-10-18","index":3447,"close":32.79,"high":32.9,"low":31.66,"open":32.43,"volume":1557300},{"timestamp":1571664600,"date":"2019-10-21","index":3448,"close":32.85,"high":33.77,"low":32.78,"open":33,"volume":1394000},{"timestamp":1571751000,"date":"2019-10-22","index":3449,"close":33.07,"high":33.36,"low":31.84,"open":32.76,"volume":1486600},{"timestamp":1571837400,"date":"2019-10-23","index":3450,"close":33.32,"high":33.4,"low":32.58,"open":33.1,"volume":1002700},{"timestamp":1571923800,"date":"2019-10-24","index":3451,"close":33.31,"high":33.43,"low":32.69,"open":33.42,"volume":726600},{"timestamp":1572010200,"date":"2019-10-25","index":3452,"close":33.7,"high":33.9,"low":32.96,"open":33.21,"volume":1038300},{"timestamp":1572269400,"date":"2019-10-28","index":3453,"close":34.33,"high":34.53,"low":33.78,"open":33.84,"volume":1327300},{"timestamp":1572355800,"date":"2019-10-29","index":3454,"close":33.32,"high":34.5,"low":33.15,"open":34.37,"volume":3475500}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":3455,"close":38.53,"high":39.13,"low":35.75,"open":36.36,"volume":8599800},{"timestamp":1572528600,"date":"2019-10-31","index":3456,"close":34.99,"high":36.06,"low":34.33,"open":36.06,"volume":8487300},{"timestamp":1572615000,"date":"2019-11-01","index":3457,"close":36.02,"high":36.82,"low":35.44,"open":35.52,"volume":3070100},{"timestamp":1572877800,"date":"2019-11-04","index":3458,"close":35.78,"high":36.75,"low":35.72,"open":36.38,"volume":1867500},{"timestamp":1572964200,"date":"2019-11-05","index":3459,"close":35.42,"high":36.31,"low":34.71,"open":35.84,"volume":2376400},{"timestamp":1573050600,"date":"2019-11-06","index":3460,"close":35.07,"high":35.67,"low":35.02,"open":35.54,"volume":1813900},{"timestamp":1573137000,"date":"2019-11-07","index":3461,"close":35.52,"high":35.87,"low":35.29,"open":35.39,"volume":1184900},{"timestamp":1573223400,"date":"2019-11-08","index":3462,"close":35.56,"high":35.96,"low":35.2,"open":35.51,"volume":1024300},{"timestamp":1573482600,"date":"2019-11-11","index":3463,"close":35.5,"high":35.67,"low":34.96,"open":35.4,"volume":1532500},{"timestamp":1573569000,"date":"2019-11-12","index":3464,"close":35.38,"high":35.83,"low":35.08,"open":35.56,"volume":1380300},{"timestamp":1573655400,"date":"2019-11-13","index":3465,"close":35.51,"high":35.77,"low":35.11,"open":35.11,"volume":829200}]},{"date":"2019-08-01","estimated":0.46,"reported":0.59,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":3381,"close":22.55,"high":22.88,"low":22.31,"open":22.47,"volume":1698800},{"timestamp":1563456600,"date":"2019-07-18","index":3382,"close":22.35,"high":22.59,"low":22.25,"open":22.56,"volume":1718800},{"timestamp":1563543000,"date":"2019-07-19","index":3383,"close":23.13,"high":23.27,"low":22.5,"open":22.65,"volume":1886800},{"timestamp":1563802200,"date":"2019-07-22","index":3384,"close":23.23,"high":23.7,"low":23,"open":23.25,"volume":1811200},{"timestamp":1563888600,"date":"2019-07-23","index":3385,"close":23.39,"high":23.43,"low":22.8,"open":23.25,"volume":1251100},{"timestamp":1563975000,"date":"2019-07-24","index":3386,"close":23.72,"high":23.75,"low":22.86,"open":23.03,"volume":1153600},{"timestamp":1564061400,"date":"2019-07-25","index":3387,"close":23.55,"high":24.42,"low":23.42,"open":23.86,"volume":2010200},{"timestamp":1564147800,"date":"2019-07-26","index":3388,"close":23.67,"high":24.21,"low":23.29,"open":24.01,"volume":1074900},{"timestamp":1564407000,"date":"2019-07-29","index":3389,"close":23.29,"high":23.99,"low":23.02,"open":23.71,"volume":1959100},{"timestamp":1564493400,"date":"2019-07-30","index":3390,"close":23.14,"high":23.36,"low":23.01,"open":23.25,"volume":1927500},{"timestamp":1564579800,"date":"2019-07-31","index":3391,"close":22.85,"high":23.29,"low":22.13,"open":23.15,"volume":3805900}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":3392,"close":24.44,"high":26.53,"low":23.8,"open":25.9,"volume":6994800},{"timestamp":1564752600,"date":"2019-08-02","index":3393,"close":24.49,"high":24.71,"low":23.54,"open":24.52,"volume":2547700},{"timestamp":1565011800,"date":"2019-08-05","index":3394,"close":24.08,"high":24.18,"low":23.39,"open":23.59,"volume":1965700},{"timestamp":1565098200,"date":"2019-08-06","index":3395,"close":24.83,"high":24.94,"low":23.98,"open":24.12,"volume":1651600},{"timestamp":1565184600,"date":"2019-08-07","index":3396,"close":24.9,"high":24.98,"low":24.3,"open":24.58,"volume":2199500},{"timestamp":1565271000,"date":"2019-08-08","index":3397,"close":25.29,"high":25.4,"low":24.9,"open":25,"volume":1313400},{"timestamp":1565357400,"date":"2019-08-09","index":3398,"close":24.84,"high":25.47,"low":24.81,"open":25.31,"volume":1119500},{"timestamp":1565616600,"date":"2019-08-12","index":3399,"close":24.43,"high":24.81,"low":24.34,"open":24.7,"volume":1004100},{"timestamp":1565703000,"date":"2019-08-13","index":3400,"close":24.47,"high":25.03,"low":24.02,"open":24.36,"volume":1075300},{"timestamp":1565789400,"date":"2019-08-14","index":3401,"close":23.96,"high":24.08,"low":23.19,"open":23.95,"volume":1501600},{"timestamp":1565875800,"date":"2019-08-15","index":3402,"close":23.57,"high":24.2,"low":23.18,"open":24.12,"volume":1278500}]},{"date":"2019-05-07","estimated":0.26,"reported":0.36,"pre":[{"timestamp":1555939800,"date":"2019-04-22","index":3321,"close":27.26,"high":27.81,"low":27.18,"open":27.39,"volume":1097900},{"timestamp":1556026200,"date":"2019-04-23","index":3322,"close":26.57,"high":26.85,"low":25.66,"open":25.8,"volume":1560100},{"timestamp":1556112600,"date":"2019-04-24","index":3323,"close":27.67,"high":27.92,"low":26.54,"open":26.54,"volume":1202600},{"timestamp":1556199000,"date":"2019-04-25","index":3324,"close":27.26,"high":27.82,"low":27.04,"open":27.78,"volume":1125200},{"timestamp":1556285400,"date":"2019-04-26","index":3325,"close":27.54,"high":27.76,"low":26.86,"open":27.28,"volume":739700},{"timestamp":1556544600,"date":"2019-04-29","index":3326,"close":28.05,"high":28.12,"low":27.55,"open":27.66,"volume":796000},{"timestamp":1556631000,"date":"2019-04-30","index":3327,"close":27.85,"high":28.07,"low":27.55,"open":27.97,"volume":1085800},{"timestamp":1556717400,"date":"2019-05-01","index":3328,"close":28,"high":28.31,"low":27.6,"open":27.81,"volume":1043700},{"timestamp":1556803800,"date":"2019-05-02","index":3329,"close":28.19,"high":28.25,"low":27.5,"open":28.12,"volume":961700},{"timestamp":1556890200,"date":"2019-05-03","index":3330,"close":29.18,"high":29.29,"low":28.04,"open":28.29,"volume":1072300},{"timestamp":1557149400,"date":"2019-05-06","index":3331,"close":28.34,"high":28.71,"low":27.98,"open":28.68,"volume":2241700}],"post":[{"timestamp":1557235800,"date":"2019-05-07","index":3332,"close":26.94,"high":30.91,"low":26.9,"open":30,"volume":3539500},{"timestamp":1557322200,"date":"2019-05-08","index":3333,"close":24.39,"high":27.2,"low":24.27,"open":27,"volume":5883700},{"timestamp":1557408600,"date":"2019-05-09","index":3334,"close":23.82,"high":24.21,"low":23,"open":24.05,"volume":3619800},{"timestamp":1557495000,"date":"2019-05-10","index":3335,"close":23.23,"high":23.93,"low":22.79,"open":23.59,"volume":4879800},{"timestamp":1557754200,"date":"2019-05-13","index":3336,"close":22.2,"high":22.77,"low":21.97,"open":22.69,"volume":2466200},{"timestamp":1557840600,"date":"2019-05-14","index":3337,"close":22.47,"high":22.63,"low":21.86,"open":22.2,"volume":3562700},{"timestamp":1557927000,"date":"2019-05-15","index":3338,"close":22.08,"high":22.42,"low":21.83,"open":22.17,"volume":1950100},{"timestamp":1558013400,"date":"2019-05-16","index":3339,"close":22.45,"high":22.58,"low":22.11,"open":22.15,"volume":1761600},{"timestamp":1558099800,"date":"2019-05-17","index":3340,"close":22.25,"high":22.61,"low":22.2,"open":22.55,"volume":1426500},{"timestamp":1558359000,"date":"2019-05-20","index":3341,"close":22.33,"high":22.41,"low":21.8,"open":22.14,"volume":1173000},{"timestamp":1558445400,"date":"2019-05-21","index":3342,"close":22.68,"high":22.8,"low":22.3,"open":22.38,"volume":2421500}]},{"date":"2019-02-28","estimated":-0.24,"reported":-1.72,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":3274,"close":27.09,"high":27.27,"low":26.7,"open":26.9,"volume":1192600},{"timestamp":1550068200,"date":"2019-02-13","index":3275,"close":27.04,"high":27.17,"low":26.5,"open":26.97,"volume":879100},{"timestamp":1550154600,"date":"2019-02-14","index":3276,"close":27.62,"high":27.88,"low":26.87,"open":26.88,"volume":1653600},{"timestamp":1550241000,"date":"2019-02-15","index":3277,"close":27.86,"high":28.48,"low":27.43,"open":27.65,"volume":1574300},{"timestamp":1550586600,"date":"2019-02-19","index":3278,"close":28.5,"high":28.75,"low":28.04,"open":28.32,"volume":2333300},{"timestamp":1550673000,"date":"2019-02-20","index":3279,"close":28.18,"high":28.8,"low":27.88,"open":28.62,"volume":1237400},{"timestamp":1550759400,"date":"2019-02-21","index":3280,"close":28.1,"high":28.49,"low":27.95,"open":28.18,"volume":1497600},{"timestamp":1550845800,"date":"2019-02-22","index":3281,"close":28.27,"high":28.48,"low":28.04,"open":28.15,"volume":684600},{"timestamp":1551105000,"date":"2019-02-25","index":3282,"close":28.48,"high":29.13,"low":28.42,"open":28.47,"volume":951200},{"timestamp":1551191400,"date":"2019-02-26","index":3283,"close":27.83,"high":28.76,"low":27.72,"open":28.44,"volume":1078800},{"timestamp":1551277800,"date":"2019-02-27","index":3284,"close":28.52,"high":28.56,"low":27.56,"open":27.72,"volume":1409800}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":3285,"close":25.68,"high":26.93,"low":24.77,"open":26.2,"volume":4594400},{"timestamp":1551450600,"date":"2019-03-01","index":3286,"close":25.12,"high":26.46,"low":24.91,"open":26,"volume":2675800},{"timestamp":1551709800,"date":"2019-03-04","index":3287,"close":24.27,"high":25.21,"low":24.23,"open":25.17,"volume":2379100},{"timestamp":1551796200,"date":"2019-03-05","index":3288,"close":25.25,"high":25.35,"low":24.26,"open":24.29,"volume":1748300},{"timestamp":1551882600,"date":"2019-03-06","index":3289,"close":24.94,"high":25.46,"low":24.6,"open":25.29,"volume":1570700},{"timestamp":1551969000,"date":"2019-03-07","index":3290,"close":25.37,"high":25.42,"low":24.79,"open":24.95,"volume":1071600},{"timestamp":1552055400,"date":"2019-03-08","index":3291,"close":25.18,"high":25.5,"low":24.82,"open":25.25,"volume":1232300},{"timestamp":1552311000,"date":"2019-03-11","index":3292,"close":24.96,"high":25.28,"low":24.72,"open":25.18,"volume":1649400},{"timestamp":1552397400,"date":"2019-03-12","index":3293,"close":24.9,"high":25.05,"low":24.46,"open":24.93,"volume":1117200},{"timestamp":1552483800,"date":"2019-03-13","index":3294,"close":25.05,"high":25.25,"low":24.89,"open":24.89,"volume":1318900},{"timestamp":1552570200,"date":"2019-03-14","index":3295,"close":24.83,"high":25.1,"low":24.72,"open":25.04,"volume":794600}]},{"date":"2018-11-08","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":3200,"close":19.27,"high":19.96,"low":19.25,"open":19.45,"volume":695400},{"timestamp":1540474200,"date":"2018-10-25","index":3201,"close":19.59,"high":19.79,"low":19.28,"open":19.28,"volume":463100},{"timestamp":1540560600,"date":"2018-10-26","index":3202,"close":19.69,"high":20.03,"low":19.32,"open":19.43,"volume":514300},{"timestamp":1540819800,"date":"2018-10-29","index":3203,"close":20.06,"high":20.59,"low":19.76,"open":19.94,"volume":794600},{"timestamp":1540906200,"date":"2018-10-30","index":3204,"close":21.2,"high":21.44,"low":20.07,"open":20.07,"volume":1048500},{"timestamp":1540992600,"date":"2018-10-31","index":3205,"close":20.54,"high":21.47,"low":20.45,"open":21.35,"volume":854600},{"timestamp":1541079000,"date":"2018-11-01","index":3206,"close":20.78,"high":20.96,"low":20.33,"open":20.57,"volume":778300},{"timestamp":1541165400,"date":"2018-11-02","index":3207,"close":21.07,"high":21.45,"low":20.8,"open":20.92,"volume":834200},{"timestamp":1541428200,"date":"2018-11-05","index":3208,"close":21.01,"high":21.32,"low":20.9,"open":21.09,"volume":765300},{"timestamp":1541514600,"date":"2018-11-06","index":3209,"close":21.35,"high":21.53,"low":20.98,"open":21.09,"volume":805200},{"timestamp":1541601000,"date":"2018-11-07","index":3210,"close":21.44,"high":21.5,"low":20.55,"open":21.3,"volume":1107700}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":3211,"close":27.35,"high":28.2,"low":23.02,"open":23.75,"volume":7610100},{"timestamp":1541773800,"date":"2018-11-09","index":3212,"close":25.37,"high":27.65,"low":25.1,"open":27.37,"volume":2463900},{"timestamp":1542033000,"date":"2018-11-12","index":3213,"close":25.51,"high":26.57,"low":25.48,"open":26.57,"volume":1555500},{"timestamp":1542119400,"date":"2018-11-13","index":3214,"close":26.55,"high":26.65,"low":25.19,"open":25.31,"volume":1554200},{"timestamp":1542205800,"date":"2018-11-14","index":3215,"close":26.99,"high":27.78,"low":26.78,"open":26.78,"volume":1477400},{"timestamp":1542292200,"date":"2018-11-15","index":3216,"close":26.87,"high":26.98,"low":25.85,"open":26.78,"volume":835100},{"timestamp":1542378600,"date":"2018-11-16","index":3217,"close":27.32,"high":27.39,"low":25.92,"open":26.59,"volume":1740200},{"timestamp":1542637800,"date":"2018-11-19","index":3218,"close":26.73,"high":27.54,"low":26.46,"open":27.32,"volume":1635100},{"timestamp":1542724200,"date":"2018-11-20","index":3219,"close":25.06,"high":26.36,"low":24.86,"open":26.11,"volume":1498400},{"timestamp":1542810600,"date":"2018-11-21","index":3220,"close":25.65,"high":25.74,"low":25.2,"open":25.23,"volume":798300},{"timestamp":1542983400,"date":"2018-11-23","index":3221,"close":25.61,"high":25.96,"low":25.11,"open":25.46,"volume":264900}]},{"date":"2018-08-07","estimated":0.31,"reported":0.53,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":3134,"close":17.35,"high":17.79,"low":17.21,"open":17.65,"volume":629400},{"timestamp":1532439000,"date":"2018-07-24","index":3135,"close":17.13,"high":17.51,"low":16.92,"open":17.38,"volume":1364400},{"timestamp":1532525400,"date":"2018-07-25","index":3136,"close":18.63,"high":18.65,"low":17.49,"open":17.8,"volume":1471800},{"timestamp":1532611800,"date":"2018-07-26","index":3137,"close":18.72,"high":19.22,"low":18.41,"open":18.58,"volume":1175300},{"timestamp":1532698200,"date":"2018-07-27","index":3138,"close":18.08,"high":18.82,"low":18,"open":18.79,"volume":832600},{"timestamp":1532957400,"date":"2018-07-30","index":3139,"close":17.91,"high":18.2,"low":17.76,"open":18.04,"volume":1107900},{"timestamp":1533043800,"date":"2018-07-31","index":3140,"close":18.11,"high":18.4,"low":17.73,"open":17.99,"volume":841400},{"timestamp":1533130200,"date":"2018-08-01","index":3141,"close":17.71,"high":18.3,"low":17.43,"open":18.06,"volume":1072000},{"timestamp":1533216600,"date":"2018-08-02","index":3142,"close":17.96,"high":18.17,"low":17.55,"open":17.64,"volume":720900},{"timestamp":1533303000,"date":"2018-08-03","index":3143,"close":17.98,"high":18.13,"low":17.72,"open":18.04,"volume":770800},{"timestamp":1533562200,"date":"2018-08-06","index":3144,"close":18.12,"high":18.41,"low":17.84,"open":18,"volume":1857800}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":3145,"close":17.64,"high":18,"low":16.26,"open":17.34,"volume":3216200},{"timestamp":1533735000,"date":"2018-08-08","index":3146,"close":18.26,"high":18.37,"low":17.64,"open":17.67,"volume":1330900},{"timestamp":1533821400,"date":"2018-08-09","index":3147,"close":18.96,"high":18.99,"low":18.22,"open":18.25,"volume":1140300},{"timestamp":1533907800,"date":"2018-08-10","index":3148,"close":18.53,"high":19.49,"low":18.5,"open":18.75,"volume":1066000},{"timestamp":1534167000,"date":"2018-08-13","index":3149,"close":17.94,"high":18.71,"low":17.91,"open":18.5,"volume":1052900},{"timestamp":1534253400,"date":"2018-08-14","index":3150,"close":18.64,"high":18.71,"low":18.01,"open":18.04,"volume":984800},{"timestamp":1534339800,"date":"2018-08-15","index":3151,"close":18.3,"high":18.75,"low":18.17,"open":18.51,"volume":839200},{"timestamp":1534426200,"date":"2018-08-16","index":3152,"close":18.18,"high":18.51,"low":18.13,"open":18.35,"volume":852100},{"timestamp":1534512600,"date":"2018-08-17","index":3153,"close":18.67,"high":18.72,"low":18.14,"open":18.14,"volume":717700},{"timestamp":1534771800,"date":"2018-08-20","index":3154,"close":19.53,"high":19.66,"low":18.73,"open":18.73,"volume":1917200},{"timestamp":1534858200,"date":"2018-08-21","index":3155,"close":20.22,"high":20.37,"low":19.18,"open":19.54,"volume":1329200}]},{"date":"2018-05-08","estimated":0.13,"reported":0.2,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":3071,"close":15.7,"high":15.95,"low":15.54,"open":15.55,"volume":644600},{"timestamp":1524576600,"date":"2018-04-24","index":3072,"close":15.72,"high":15.97,"low":15.65,"open":15.84,"volume":1332200},{"timestamp":1524663000,"date":"2018-04-25","index":3073,"close":15.84,"high":15.97,"low":15.59,"open":15.65,"volume":736700},{"timestamp":1524749400,"date":"2018-04-26","index":3074,"close":15.98,"high":15.99,"low":15.62,"open":15.85,"volume":379600},{"timestamp":1524835800,"date":"2018-04-27","index":3075,"close":15.99,"high":16.37,"low":15.91,"open":15.96,"volume":686300},{"timestamp":1525095000,"date":"2018-04-30","index":3076,"close":15.8,"high":16.26,"low":15.8,"open":16,"volume":361200},{"timestamp":1525181400,"date":"2018-05-01","index":3077,"close":15.67,"high":15.78,"low":15.25,"open":15.72,"volume":1178300},{"timestamp":1525267800,"date":"2018-05-02","index":3078,"close":15.99,"high":16.07,"low":15.42,"open":15.61,"volume":916900},{"timestamp":1525354200,"date":"2018-05-03","index":3079,"close":15.61,"high":15.91,"low":15.51,"open":15.91,"volume":633400},{"timestamp":1525440600,"date":"2018-05-04","index":3080,"close":15.43,"high":15.7,"low":15.4,"open":15.6,"volume":1513500},{"timestamp":1525699800,"date":"2018-05-07","index":3081,"close":15.15,"high":15.57,"low":14.98,"open":15.41,"volume":1970200}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":3082,"close":16.21,"high":16.44,"low":15.23,"open":16.25,"volume":2438700},{"timestamp":1525872600,"date":"2018-05-09","index":3083,"close":15.71,"high":15.87,"low":15.42,"open":15.86,"volume":1799900},{"timestamp":1525959000,"date":"2018-05-10","index":3084,"close":16.13,"high":16.14,"low":15.62,"open":15.82,"volume":818800},{"timestamp":1526045400,"date":"2018-05-11","index":3085,"close":16,"high":16.28,"low":15.83,"open":16.19,"volume":822000},{"timestamp":1526304600,"date":"2018-05-14","index":3086,"close":15.32,"high":16.22,"low":15.25,"open":16,"volume":1399200},{"timestamp":1526391000,"date":"2018-05-15","index":3087,"close":15.7,"high":15.91,"low":15.21,"open":15.21,"volume":907500},{"timestamp":1526477400,"date":"2018-05-16","index":3088,"close":16.21,"high":16.29,"low":15.79,"open":15.79,"volume":890800},{"timestamp":1526563800,"date":"2018-05-17","index":3089,"close":16.17,"high":16.46,"low":15.96,"open":16.13,"volume":845700},{"timestamp":1526650200,"date":"2018-05-18","index":3090,"close":16.42,"high":16.5,"low":16,"open":16.18,"volume":926700},{"timestamp":1526909400,"date":"2018-05-21","index":3091,"close":17.09,"high":17.14,"low":16.53,"open":16.53,"volume":1327400},{"timestamp":1526995800,"date":"2018-05-22","index":3092,"close":16.72,"high":17.24,"low":16.67,"open":17.05,"volume":948300}]},{"date":"2018-02-28","estimated":-0.33,"reported":-0.27,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":3023,"close":12.74,"high":13.04,"low":12.55,"open":12.94,"volume":2096200},{"timestamp":1518532200,"date":"2018-02-13","index":3024,"close":12.9,"high":13.08,"low":12.65,"open":12.77,"volume":351600},{"timestamp":1518618600,"date":"2018-02-14","index":3025,"close":13.29,"high":13.35,"low":12.71,"open":12.76,"volume":904200},{"timestamp":1518705000,"date":"2018-02-15","index":3026,"close":13.26,"high":13.44,"low":13.03,"open":13.41,"volume":328800},{"timestamp":1518791400,"date":"2018-02-16","index":3027,"close":13.25,"high":13.65,"low":13.13,"open":13.2,"volume":763000},{"timestamp":1519137000,"date":"2018-02-20","index":3028,"close":13.48,"high":13.55,"low":13.11,"open":13.14,"volume":807100},{"timestamp":1519223400,"date":"2018-02-21","index":3029,"close":13.45,"high":13.79,"low":13.25,"open":13.47,"volume":917400},{"timestamp":1519309800,"date":"2018-02-22","index":3030,"close":13.75,"high":13.86,"low":13.48,"open":13.56,"volume":826300},{"timestamp":1519396200,"date":"2018-02-23","index":3031,"close":13.73,"high":13.9,"low":13.66,"open":13.88,"volume":696400},{"timestamp":1519655400,"date":"2018-02-26","index":3032,"close":14.67,"high":14.76,"low":13.68,"open":13.73,"volume":1635600},{"timestamp":1519741800,"date":"2018-02-27","index":3033,"close":14.07,"high":14.95,"low":13.98,"open":14.82,"volume":1762200}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":3034,"close":12.24,"high":13.34,"low":12.02,"open":13.2,"volume":3891400},{"timestamp":1519914600,"date":"2018-03-01","index":3035,"close":12.92,"high":13.67,"low":12.64,"open":12.75,"volume":1816900},{"timestamp":1520001000,"date":"2018-03-02","index":3036,"close":13.63,"high":13.77,"low":12.8,"open":12.95,"volume":1722700},{"timestamp":1520260200,"date":"2018-03-05","index":3037,"close":13.52,"high":13.77,"low":13.46,"open":13.49,"volume":1238100},{"timestamp":1520346600,"date":"2018-03-06","index":3038,"close":13.95,"high":13.97,"low":13.46,"open":13.52,"volume":1193300},{"timestamp":1520433000,"date":"2018-03-07","index":3039,"close":14.32,"high":14.35,"low":13.74,"open":13.78,"volume":1180000},{"timestamp":1520519400,"date":"2018-03-08","index":3040,"close":14.11,"high":14.54,"low":13.91,"open":14.37,"volume":951000},{"timestamp":1520605800,"date":"2018-03-09","index":3041,"close":14.18,"high":14.25,"low":13.95,"open":14.12,"volume":990100},{"timestamp":1520861400,"date":"2018-03-12","index":3042,"close":14.22,"high":14.36,"low":14.17,"open":14.24,"volume":748800},{"timestamp":1520947800,"date":"2018-03-13","index":3043,"close":14.31,"high":14.6,"low":14.24,"open":14.24,"volume":1353800},{"timestamp":1521034200,"date":"2018-03-14","index":3044,"close":14.19,"high":14.5,"low":14.13,"open":14.37,"volume":740900}]},{"date":"2017-11-07","estimated":-0.05,"reported":0.02,"pre":[{"timestamp":1508765400,"date":"2017-10-23","index":2947,"close":10.31,"high":10.6,"low":10.28,"open":10.45,"volume":1173400},{"timestamp":1508851800,"date":"2017-10-24","index":2948,"close":10.5,"high":10.56,"low":10.33,"open":10.39,"volume":845200},{"timestamp":1508938200,"date":"2017-10-25","index":2949,"close":10.49,"high":10.64,"low":10.41,"open":10.48,"volume":912400},{"timestamp":1509024600,"date":"2017-10-26","index":2950,"close":10.54,"high":10.8,"low":10.5,"open":10.5,"volume":1079200},{"timestamp":1509111000,"date":"2017-10-27","index":2951,"close":10.62,"high":10.69,"low":10.5,"open":10.52,"volume":1463400},{"timestamp":1509370200,"date":"2017-10-30","index":2952,"close":10.51,"high":10.69,"low":10.45,"open":10.68,"volume":949200},{"timestamp":1509456600,"date":"2017-10-31","index":2953,"close":10.2,"high":10.63,"low":10.18,"open":10.5,"volume":1010500},{"timestamp":1509543000,"date":"2017-11-01","index":2954,"close":10.2,"high":10.28,"low":10.04,"open":10.22,"volume":771800},{"timestamp":1509629400,"date":"2017-11-02","index":2955,"close":10.02,"high":10.26,"low":9.96,"open":10.21,"volume":902000},{"timestamp":1509715800,"date":"2017-11-03","index":2956,"close":9.14,"high":10.11,"low":9.13,"open":10.01,"volume":2140400},{"timestamp":1509978600,"date":"2017-11-06","index":2957,"close":9.63,"high":9.78,"low":9.03,"open":9.05,"volume":1505900}],"post":[{"timestamp":1510065000,"date":"2017-11-07","index":2958,"close":8.76,"high":9.75,"low":8.64,"open":9.67,"volume":2562000},{"timestamp":1510151400,"date":"2017-11-08","index":2959,"close":9.87,"high":10.29,"low":8.71,"open":8.82,"volume":2907000},{"timestamp":1510237800,"date":"2017-11-09","index":2960,"close":9.97,"high":10.08,"low":9.57,"open":9.72,"volume":1607100},{"timestamp":1510324200,"date":"2017-11-10","index":2961,"close":10.56,"high":10.73,"low":10.02,"open":10.02,"volume":1675600},{"timestamp":1510583400,"date":"2017-11-13","index":2962,"close":10.56,"high":10.72,"low":10.38,"open":10.49,"volume":1895700},{"timestamp":1510669800,"date":"2017-11-14","index":2963,"close":10.46,"high":10.61,"low":10.39,"open":10.47,"volume":821500},{"timestamp":1510756200,"date":"2017-11-15","index":2964,"close":10.56,"high":10.58,"low":10.17,"open":10.39,"volume":1139800},{"timestamp":1510842600,"date":"2017-11-16","index":2965,"close":10.7,"high":10.8,"low":10.53,"open":10.55,"volume":929800},{"timestamp":1510929000,"date":"2017-11-17","index":2966,"close":10.71,"high":10.86,"low":10.64,"open":10.78,"volume":1689100},{"timestamp":1511188200,"date":"2017-11-20","index":2967,"close":10.57,"high":10.6,"low":10.26,"open":10.42,"volume":2816700},{"timestamp":1511274600,"date":"2017-11-21","index":2968,"close":10.99,"high":11.08,"low":10.42,"open":10.59,"volume":1621100}]},{"date":"2017-08-09","estimated":0.14,"reported":0.23,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":2884,"close":7.97,"high":8.03,"low":7.64,"open":7.64,"volume":1268600},{"timestamp":1501075800,"date":"2017-07-26","index":2885,"close":7.86,"high":8.07,"low":7.82,"open":8.02,"volume":574900},{"timestamp":1501162200,"date":"2017-07-27","index":2886,"close":7.92,"high":7.98,"low":7.78,"open":7.88,"volume":772500},{"timestamp":1501248600,"date":"2017-07-28","index":2887,"close":7.95,"high":8.04,"low":7.84,"open":7.9,"volume":1433700},{"timestamp":1501507800,"date":"2017-07-31","index":2888,"close":7.94,"high":7.99,"low":7.84,"open":7.97,"volume":655100},{"timestamp":1501594200,"date":"2017-08-01","index":2889,"close":7.91,"high":8.01,"low":7.82,"open":7.97,"volume":893700},{"timestamp":1501680600,"date":"2017-08-02","index":2890,"close":7.77,"high":7.95,"low":7.72,"open":7.89,"volume":516800},{"timestamp":1501767000,"date":"2017-08-03","index":2891,"close":7.77,"high":7.93,"low":7.71,"open":7.8,"volume":406200},{"timestamp":1501853400,"date":"2017-08-04","index":2892,"close":7.94,"high":8.1,"low":7.79,"open":7.8,"volume":1023000},{"timestamp":1502112600,"date":"2017-08-07","index":2893,"close":7.99,"high":8.07,"low":7.81,"open":7.92,"volume":963400},{"timestamp":1502199000,"date":"2017-08-08","index":2894,"close":8.09,"high":8.33,"low":7.92,"open":8,"volume":1683100}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":2895,"close":8.5,"high":8.9,"low":7.78,"open":7.83,"volume":3459900},{"timestamp":1502371800,"date":"2017-08-10","index":2896,"close":8.9,"high":8.99,"low":8.38,"open":8.59,"volume":2591300},{"timestamp":1502458200,"date":"2017-08-11","index":2897,"close":9.21,"high":9.54,"low":8.8,"open":8.91,"volume":3414600},{"timestamp":1502717400,"date":"2017-08-14","index":2898,"close":9.4,"high":9.46,"low":9.12,"open":9.22,"volume":1850200},{"timestamp":1502803800,"date":"2017-08-15","index":2899,"close":9.45,"high":9.48,"low":8.36,"open":9,"volume":2948000},{"timestamp":1502890200,"date":"2017-08-16","index":2900,"close":9.43,"high":9.7,"low":9.41,"open":9.57,"volume":1264300},{"timestamp":1502976600,"date":"2017-08-17","index":2901,"close":9.19,"high":9.39,"low":9.14,"open":9.39,"volume":1226300},{"timestamp":1503063000,"date":"2017-08-18","index":2902,"close":8.88,"high":9.08,"low":8.83,"open":9.06,"volume":1465700},{"timestamp":1503322200,"date":"2017-08-21","index":2903,"close":8.65,"high":8.88,"low":8.56,"open":8.88,"volume":1163800},{"timestamp":1503408600,"date":"2017-08-22","index":2904,"close":8.73,"high":8.85,"low":8.68,"open":8.74,"volume":989300},{"timestamp":1503495000,"date":"2017-08-23","index":2905,"close":8.68,"high":8.78,"low":8.67,"open":8.68,"volume":1173000}]},{"date":"2017-05-10","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":2821,"close":6.19,"high":6.26,"low":6.09,"open":6.16,"volume":598200},{"timestamp":1493213400,"date":"2017-04-26","index":2822,"close":6.23,"high":6.35,"low":6.14,"open":6.24,"volume":1172100},{"timestamp":1493299800,"date":"2017-04-27","index":2823,"close":6.41,"high":6.47,"low":6.23,"open":6.27,"volume":980100},{"timestamp":1493386200,"date":"2017-04-28","index":2824,"close":6.23,"high":6.42,"low":6.2,"open":6.41,"volume":488600},{"timestamp":1493645400,"date":"2017-05-01","index":2825,"close":6.15,"high":6.25,"low":6.15,"open":6.25,"volume":565200},{"timestamp":1493731800,"date":"2017-05-02","index":2826,"close":6.18,"high":6.29,"low":6.17,"open":6.19,"volume":703400},{"timestamp":1493818200,"date":"2017-05-03","index":2827,"close":6.14,"high":6.23,"low":6.07,"open":6.17,"volume":553700},{"timestamp":1493904600,"date":"2017-05-04","index":2828,"close":6.13,"high":6.19,"low":6,"open":6.16,"volume":439400},{"timestamp":1493991000,"date":"2017-05-05","index":2829,"close":5.94,"high":6.15,"low":5.93,"open":6.14,"volume":4576700},{"timestamp":1494250200,"date":"2017-05-08","index":2830,"close":5.95,"high":6.07,"low":5.93,"open":5.97,"volume":1354300},{"timestamp":1494336600,"date":"2017-05-09","index":2831,"close":6.2,"high":6.21,"low":5.97,"open":5.97,"volume":2281600}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":2832,"close":7.28,"high":7.39,"low":6.9,"open":7.04,"volume":7366000},{"timestamp":1494509400,"date":"2017-05-11","index":2833,"close":6.94,"high":7.34,"low":6.93,"open":7.29,"volume":2232900},{"timestamp":1494595800,"date":"2017-05-12","index":2834,"close":6.84,"high":7.09,"low":6.83,"open":6.94,"volume":1245000},{"timestamp":1494855000,"date":"2017-05-15","index":2835,"close":6.51,"high":6.89,"low":6.46,"open":6.82,"volume":1242900},{"timestamp":1494941400,"date":"2017-05-16","index":2836,"close":6.55,"high":6.62,"low":6.38,"open":6.49,"volume":932800},{"timestamp":1495027800,"date":"2017-05-17","index":2837,"close":6.3,"high":6.58,"low":6.29,"open":6.46,"volume":1237400},{"timestamp":1495114200,"date":"2017-05-18","index":2838,"close":6.33,"high":6.4,"low":6.22,"open":6.31,"volume":1417800},{"timestamp":1495200600,"date":"2017-05-19","index":2839,"close":6.47,"high":6.51,"low":6.14,"open":6.32,"volume":1135200},{"timestamp":1495459800,"date":"2017-05-22","index":2840,"close":6.53,"high":6.66,"low":6.42,"open":6.48,"volume":665800},{"timestamp":1495546200,"date":"2017-05-23","index":2841,"close":6.52,"high":6.61,"low":6.47,"open":6.57,"volume":559100},{"timestamp":1495632600,"date":"2017-05-24","index":2842,"close":6.43,"high":6.55,"low":6.39,"open":6.53,"volume":566900}]},{"date":"2017-03-01","estimated":-0.35,"reported":-0.58,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":2772,"close":7.21,"high":7.27,"low":7.11,"open":7.14,"volume":1071800},{"timestamp":1487082600,"date":"2017-02-14","index":2773,"close":7.31,"high":7.35,"low":7.16,"open":7.17,"volume":808500},{"timestamp":1487169000,"date":"2017-02-15","index":2774,"close":7.2,"high":7.37,"low":7.19,"open":7.27,"volume":1203300},{"timestamp":1487255400,"date":"2017-02-16","index":2775,"close":7,"high":7.25,"low":6.93,"open":7.21,"volume":865000},{"timestamp":1487341800,"date":"2017-02-17","index":2776,"close":6.98,"high":7.03,"low":6.89,"open":7,"volume":821900},{"timestamp":1487687400,"date":"2017-02-21","index":2777,"close":6.93,"high":6.99,"low":6.78,"open":6.96,"volume":1419200},{"timestamp":1487773800,"date":"2017-02-22","index":2778,"close":6.86,"high":7.08,"low":6.82,"open":6.96,"volume":679600},{"timestamp":1487860200,"date":"2017-02-23","index":2779,"close":6.74,"high":6.85,"low":6.67,"open":6.78,"volume":1267000},{"timestamp":1487946600,"date":"2017-02-24","index":2780,"close":6.66,"high":6.81,"low":6.61,"open":6.69,"volume":1001200},{"timestamp":1488205800,"date":"2017-02-27","index":2781,"close":6.71,"high":6.8,"low":6.55,"open":6.66,"volume":1536100},{"timestamp":1488292200,"date":"2017-02-28","index":2782,"close":6.65,"high":6.72,"low":6.55,"open":6.69,"volume":1780000}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":2783,"close":6.9,"high":6.94,"low":6.26,"open":6.32,"volume":4736800},{"timestamp":1488465000,"date":"2017-03-02","index":2784,"close":7.21,"high":7.29,"low":6.57,"open":6.81,"volume":2841300},{"timestamp":1488551400,"date":"2017-03-03","index":2785,"close":7.06,"high":7.36,"low":6.99,"open":7.21,"volume":1472600},{"timestamp":1488810600,"date":"2017-03-06","index":2786,"close":7.13,"high":7.14,"low":6.92,"open":7,"volume":974100},{"timestamp":1488897000,"date":"2017-03-07","index":2787,"close":6.78,"high":7.11,"low":6.68,"open":7.08,"volume":1470400},{"timestamp":1488983400,"date":"2017-03-08","index":2788,"close":6.78,"high":6.9,"low":6.69,"open":6.85,"volume":966300},{"timestamp":1489069800,"date":"2017-03-09","index":2789,"close":6.69,"high":6.76,"low":6.5,"open":6.76,"volume":1210800},{"timestamp":1489156200,"date":"2017-03-10","index":2790,"close":6.73,"high":6.78,"low":6.66,"open":6.75,"volume":815400},{"timestamp":1489411800,"date":"2017-03-13","index":2791,"close":6.65,"high":6.77,"low":6.57,"open":6.72,"volume":531500},{"timestamp":1489498200,"date":"2017-03-14","index":2792,"close":6.48,"high":6.67,"low":6.46,"open":6.62,"volume":773600},{"timestamp":1489584600,"date":"2017-03-15","index":2793,"close":6.56,"high":6.6,"low":6.39,"open":6.5,"volume":797700}]},{"date":"2016-11-09","estimated":-0.05,"reported":-0.03,"pre":[{"timestamp":1477402200,"date":"2016-10-25","index":2697,"close":7.76,"high":7.84,"low":7.62,"open":7.79,"volume":660800},{"timestamp":1477488600,"date":"2016-10-26","index":2698,"close":7.67,"high":7.82,"low":7.65,"open":7.67,"volume":492100},{"timestamp":1477575000,"date":"2016-10-27","index":2699,"close":7.68,"high":7.78,"low":7.63,"open":7.68,"volume":673600},{"timestamp":1477661400,"date":"2016-10-28","index":2700,"close":7.82,"high":7.96,"low":7.68,"open":7.7,"volume":877300},{"timestamp":1477920600,"date":"2016-10-31","index":2701,"close":7.69,"high":7.88,"low":7.56,"open":7.8,"volume":814100},{"timestamp":1478007000,"date":"2016-11-01","index":2702,"close":7.65,"high":7.92,"low":7.61,"open":7.72,"volume":473700},{"timestamp":1478093400,"date":"2016-11-02","index":2703,"close":7.41,"high":7.81,"low":7.4,"open":7.6,"volume":811000},{"timestamp":1478179800,"date":"2016-11-03","index":2704,"close":7.47,"high":7.5,"low":7.35,"open":7.47,"volume":716100},{"timestamp":1478266200,"date":"2016-11-04","index":2705,"close":7.54,"high":7.67,"low":7.46,"open":7.55,"volume":920000},{"timestamp":1478529000,"date":"2016-11-07","index":2706,"close":7.64,"high":7.83,"low":7.56,"open":7.74,"volume":780900},{"timestamp":1478615400,"date":"2016-11-08","index":2707,"close":7.81,"high":7.9,"low":7.58,"open":7.66,"volume":1117200}],"post":[{"timestamp":1478701800,"date":"2016-11-09","index":2708,"close":7.62,"high":7.91,"low":6.79,"open":7.47,"volume":1527600},{"timestamp":1478788200,"date":"2016-11-10","index":2709,"close":7.6,"high":7.8,"low":7.06,"open":7.5,"volume":1539900},{"timestamp":1478874600,"date":"2016-11-11","index":2710,"close":8.55,"high":8.75,"low":7.63,"open":7.67,"volume":3229300},{"timestamp":1479133800,"date":"2016-11-14","index":2711,"close":8.46,"high":8.99,"low":8.41,"open":8.63,"volume":1378800},{"timestamp":1479220200,"date":"2016-11-15","index":2712,"close":8.38,"high":8.5,"low":8.14,"open":8.43,"volume":723000},{"timestamp":1479306600,"date":"2016-11-16","index":2713,"close":8.14,"high":8.43,"low":8.09,"open":8.38,"volume":899000},{"timestamp":1479393000,"date":"2016-11-17","index":2714,"close":8.16,"high":8.31,"low":8.13,"open":8.2,"volume":1032500},{"timestamp":1479479400,"date":"2016-11-18","index":2715,"close":8.29,"high":8.31,"low":8.07,"open":8.11,"volume":680800},{"timestamp":1479738600,"date":"2016-11-21","index":2716,"close":8.2,"high":8.42,"low":8.11,"open":8.28,"volume":699300},{"timestamp":1479825000,"date":"2016-11-22","index":2717,"close":8.38,"high":8.53,"low":8.22,"open":8.22,"volume":786300},{"timestamp":1479911400,"date":"2016-11-23","index":2718,"close":8.41,"high":8.5,"low":8.3,"open":8.35,"volume":456800}]},{"date":"2016-08-03","estimated":0.16,"reported":0.13,"pre":[{"timestamp":1468935000,"date":"2016-07-19","index":2628,"close":11.71,"high":12.16,"low":11.66,"open":12.06,"volume":589600},{"timestamp":1469021400,"date":"2016-07-20","index":2629,"close":11.9,"high":12.06,"low":11.65,"open":11.82,"volume":717600},{"timestamp":1469107800,"date":"2016-07-21","index":2630,"close":11.74,"high":12.04,"low":11.7,"open":11.91,"volume":746000},{"timestamp":1469194200,"date":"2016-07-22","index":2631,"close":11.53,"high":11.64,"low":11.12,"open":11.62,"volume":1536200},{"timestamp":1469453400,"date":"2016-07-25","index":2632,"close":11.3,"high":11.57,"low":11.29,"open":11.53,"volume":708000},{"timestamp":1469539800,"date":"2016-07-26","index":2633,"close":11.59,"high":11.73,"low":11.25,"open":11.25,"volume":830600},{"timestamp":1469626200,"date":"2016-07-27","index":2634,"close":11.52,"high":11.74,"low":11.28,"open":11.56,"volume":935100},{"timestamp":1469712600,"date":"2016-07-28","index":2635,"close":11.41,"high":11.6,"low":11.36,"open":11.46,"volume":349700},{"timestamp":1469799000,"date":"2016-07-29","index":2636,"close":11.33,"high":11.53,"low":11.27,"open":11.39,"volume":732900},{"timestamp":1470058200,"date":"2016-08-01","index":2637,"close":11.44,"high":11.54,"low":11.14,"open":11.36,"volume":516900},{"timestamp":1470144600,"date":"2016-08-02","index":2638,"close":11,"high":11.43,"low":11,"open":11.32,"volume":981700}],"post":[{"timestamp":1470231000,"date":"2016-08-03","index":2639,"close":8.44,"high":9.5,"low":8.1,"open":8.74,"volume":8086300},{"timestamp":1470317400,"date":"2016-08-04","index":2640,"close":8.44,"high":8.66,"low":8.28,"open":8.45,"volume":2786500},{"timestamp":1470403800,"date":"2016-08-05","index":2641,"close":8.34,"high":8.73,"low":8.28,"open":8.3,"volume":1861100},{"timestamp":1470663000,"date":"2016-08-08","index":2642,"close":8.37,"high":8.7,"low":8.3,"open":8.39,"volume":1547100},{"timestamp":1470749400,"date":"2016-08-09","index":2643,"close":8.37,"high":8.47,"low":8.23,"open":8.41,"volume":1659800},{"timestamp":1470835800,"date":"2016-08-10","index":2644,"close":8.39,"high":8.48,"low":8.3,"open":8.41,"volume":1099900},{"timestamp":1470922200,"date":"2016-08-11","index":2645,"close":8.46,"high":8.57,"low":8.38,"open":8.47,"volume":1617500},{"timestamp":1471008600,"date":"2016-08-12","index":2646,"close":8.62,"high":8.82,"low":8.35,"open":8.35,"volume":1205500},{"timestamp":1471267800,"date":"2016-08-15","index":2647,"close":8.7,"high":8.91,"low":8.62,"open":8.62,"volume":643600},{"timestamp":1471354200,"date":"2016-08-16","index":2648,"close":8.6,"high":8.77,"low":8.55,"open":8.7,"volume":596700},{"timestamp":1471440600,"date":"2016-08-17","index":2649,"close":8.59,"high":8.72,"low":8.58,"open":8.61,"volume":488300}]},{"date":"2016-05-10","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":2569,"close":9.74,"high":9.93,"low":9.63,"open":9.77,"volume":344200},{"timestamp":1461677400,"date":"2016-04-26","index":2570,"close":9.84,"high":9.89,"low":9.62,"open":9.73,"volume":324600},{"timestamp":1461763800,"date":"2016-04-27","index":2571,"close":8.78,"high":9.58,"low":8.53,"open":9.58,"volume":2448600},{"timestamp":1461850200,"date":"2016-04-28","index":2572,"close":8.65,"high":8.96,"low":8.63,"open":8.76,"volume":890600},{"timestamp":1461936600,"date":"2016-04-29","index":2573,"close":8.35,"high":8.76,"low":8.21,"open":8.61,"volume":755200},{"timestamp":1462195800,"date":"2016-05-02","index":2574,"close":8.42,"high":8.51,"low":8.29,"open":8.41,"volume":725600},{"timestamp":1462282200,"date":"2016-05-03","index":2575,"close":8.36,"high":8.45,"low":8.25,"open":8.4,"volume":703000},{"timestamp":1462368600,"date":"2016-05-04","index":2576,"close":8.14,"high":8.38,"low":8.08,"open":8.33,"volume":692400},{"timestamp":1462455000,"date":"2016-05-05","index":2577,"close":8.04,"high":8.16,"low":8.01,"open":8.14,"volume":478600},{"timestamp":1462541400,"date":"2016-05-06","index":2578,"close":8.06,"high":8.11,"low":7.82,"open":7.98,"volume":1005100},{"timestamp":1462800600,"date":"2016-05-09","index":2579,"close":7.73,"high":8.12,"low":7.63,"open":8.06,"volume":2015100}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":2580,"close":10.26,"high":10.68,"low":8.43,"open":8.48,"volume":10064500},{"timestamp":1462973400,"date":"2016-05-11","index":2581,"close":9.55,"high":10.25,"low":9.53,"open":10.24,"volume":3014600},{"timestamp":1463059800,"date":"2016-05-12","index":2582,"close":9.36,"high":9.55,"low":9.14,"open":9.51,"volume":1346600},{"timestamp":1463146200,"date":"2016-05-13","index":2583,"close":9.21,"high":9.74,"low":9.17,"open":9.36,"volume":1040700},{"timestamp":1463405400,"date":"2016-05-16","index":2584,"close":9.31,"high":9.33,"low":9.07,"open":9.15,"volume":639700},{"timestamp":1463491800,"date":"2016-05-17","index":2585,"close":9.11,"high":9.64,"low":9.05,"open":9.24,"volume":1247200},{"timestamp":1463578200,"date":"2016-05-18","index":2586,"close":8.99,"high":9.26,"low":8.85,"open":9.09,"volume":813600},{"timestamp":1463664600,"date":"2016-05-19","index":2587,"close":9.04,"high":9.16,"low":8.86,"open":8.87,"volume":567200},{"timestamp":1463751000,"date":"2016-05-20","index":2588,"close":9.24,"high":9.29,"low":9.11,"open":9.11,"volume":657300},{"timestamp":1464010200,"date":"2016-05-23","index":2589,"close":9.26,"high":9.42,"low":9.09,"open":9.28,"volume":1087900},{"timestamp":1464096600,"date":"2016-05-24","index":2590,"close":9.41,"high":9.47,"low":9.14,"open":9.23,"volume":1094200}]},{"date":"2016-02-29","estimated":-0.33,"reported":-0.72,"pre":[{"timestamp":1455201000,"date":"2016-02-11","index":2519,"close":8.77,"high":9.36,"low":8.6,"open":9.06,"volume":590600},{"timestamp":1455287400,"date":"2016-02-12","index":2520,"close":9.14,"high":9.22,"low":8.61,"open":8.86,"volume":868000},{"timestamp":1455633000,"date":"2016-02-16","index":2521,"close":9.34,"high":9.4,"low":9.12,"open":9.24,"volume":477100},{"timestamp":1455719400,"date":"2016-02-17","index":2522,"close":9.62,"high":9.86,"low":9.46,"open":9.46,"volume":705000},{"timestamp":1455805800,"date":"2016-02-18","index":2523,"close":9.65,"high":9.7,"low":9.45,"open":9.67,"volume":586600},{"timestamp":1455892200,"date":"2016-02-19","index":2524,"close":9.34,"high":9.69,"low":9.3,"open":9.62,"volume":757900},{"timestamp":1456151400,"date":"2016-02-22","index":2525,"close":9.39,"high":9.58,"low":9.3,"open":9.36,"volume":808700},{"timestamp":1456237800,"date":"2016-02-23","index":2526,"close":9.26,"high":9.53,"low":8.8,"open":9.4,"volume":1215900},{"timestamp":1456324200,"date":"2016-02-24","index":2527,"close":9.55,"high":9.58,"low":9.09,"open":9.09,"volume":848800},{"timestamp":1456410600,"date":"2016-02-25","index":2528,"close":9.86,"high":9.9,"low":9.32,"open":9.6,"volume":718100},{"timestamp":1456497000,"date":"2016-02-26","index":2529,"close":9.77,"high":9.91,"low":9.65,"open":9.9,"volume":723600}],"post":[{"timestamp":1456756200,"date":"2016-02-29","index":2530,"close":9.79,"high":10.06,"low":9.73,"open":9.74,"volume":876100},{"timestamp":1456842600,"date":"2016-03-01","index":2531,"close":9.14,"high":9.68,"low":8.09,"open":9.33,"volume":4013600},{"timestamp":1456929000,"date":"2016-03-02","index":2532,"close":9.85,"high":10.16,"low":8.95,"open":9.04,"volume":2262000},{"timestamp":1457015400,"date":"2016-03-03","index":2533,"close":10.03,"high":10.08,"low":9.78,"open":9.78,"volume":1230300},{"timestamp":1457101800,"date":"2016-03-04","index":2534,"close":9.9,"high":10.14,"low":9.77,"open":9.99,"volume":806500},{"timestamp":1457361000,"date":"2016-03-07","index":2535,"close":9.99,"high":10.06,"low":9.81,"open":9.81,"volume":713300},{"timestamp":1457447400,"date":"2016-03-08","index":2536,"close":9.43,"high":10.01,"low":9.39,"open":9.97,"volume":896400},{"timestamp":1457533800,"date":"2016-03-09","index":2537,"close":9.23,"high":9.51,"low":9.11,"open":9.45,"volume":530500},{"timestamp":1457620200,"date":"2016-03-10","index":2538,"close":8.9,"high":9.34,"low":8.74,"open":9.27,"volume":923700},{"timestamp":1457706600,"date":"2016-03-11","index":2539,"close":9.68,"high":9.68,"low":8.95,"open":9.02,"volume":860600},{"timestamp":1457962200,"date":"2016-03-14","index":2540,"close":9.77,"high":9.86,"low":9.62,"open":9.81,"volume":658900}]},{"date":"2015-11-05","estimated":0.09,"reported":-0.26,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":2442,"close":11.05,"high":11.44,"low":11.03,"open":11.19,"volume":671400},{"timestamp":1445520600,"date":"2015-10-22","index":2443,"close":11.16,"high":11.32,"low":11.04,"open":11.09,"volume":730700},{"timestamp":1445607000,"date":"2015-10-23","index":2444,"close":10.86,"high":11.29,"low":10.68,"open":11.22,"volume":1331900},{"timestamp":1445866200,"date":"2015-10-26","index":2445,"close":10.66,"high":11.08,"low":10.65,"open":10.82,"volume":1152200},{"timestamp":1445952600,"date":"2015-10-27","index":2446,"close":9.95,"high":10.63,"low":9.89,"open":10.3,"volume":1934600},{"timestamp":1446039000,"date":"2015-10-28","index":2447,"close":10.38,"high":10.44,"low":9.92,"open":10.02,"volume":1184600},{"timestamp":1446125400,"date":"2015-10-29","index":2448,"close":10.54,"high":10.63,"low":10.31,"open":10.31,"volume":641500},{"timestamp":1446211800,"date":"2015-10-30","index":2449,"close":10.8,"high":10.9,"low":10.53,"open":10.85,"volume":944500},{"timestamp":1446474600,"date":"2015-11-02","index":2450,"close":10.88,"high":10.97,"low":10.51,"open":10.79,"volume":1199500},{"timestamp":1446561000,"date":"2015-11-03","index":2451,"close":10.93,"high":11.2,"low":10.87,"open":10.91,"volume":1689000},{"timestamp":1446647400,"date":"2015-11-04","index":2452,"close":10.84,"high":11,"low":10.71,"open":10.89,"volume":1010600}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":2453,"close":10.37,"high":10.64,"low":9.6,"open":10.18,"volume":3348100},{"timestamp":1446820200,"date":"2015-11-06","index":2454,"close":9.97,"high":10.3,"low":9.82,"open":10.13,"volume":2709300},{"timestamp":1447079400,"date":"2015-11-09","index":2455,"close":10,"high":10.18,"low":9.74,"open":9.9,"volume":1141200},{"timestamp":1447165800,"date":"2015-11-10","index":2456,"close":10.03,"high":10.1,"low":9.87,"open":9.93,"volume":987600},{"timestamp":1447252200,"date":"2015-11-11","index":2457,"close":9.67,"high":10.03,"low":9.54,"open":10,"volume":1240700},{"timestamp":1447338600,"date":"2015-11-12","index":2458,"close":9.33,"high":9.69,"low":9.29,"open":9.57,"volume":1514400},{"timestamp":1447425000,"date":"2015-11-13","index":2459,"close":9.38,"high":9.68,"low":9.26,"open":9.4,"volume":1725600},{"timestamp":1447684200,"date":"2015-11-16","index":2460,"close":9.78,"high":9.8,"low":9.3,"open":9.33,"volume":1445100},{"timestamp":1447770600,"date":"2015-11-17","index":2461,"close":9.61,"high":9.95,"low":9.45,"open":9.85,"volume":1828700},{"timestamp":1447857000,"date":"2015-11-18","index":2462,"close":10.14,"high":10.14,"low":9.55,"open":9.61,"volume":1117900},{"timestamp":1447943400,"date":"2015-11-19","index":2463,"close":10.21,"high":10.27,"low":9.59,"open":10.12,"volume":900100}]},{"date":"2015-07-30","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":2373,"close":15.03,"high":15.19,"low":14.95,"open":15.17,"volume":1028100},{"timestamp":1437053400,"date":"2015-07-16","index":2374,"close":15.13,"high":15.18,"low":14.95,"open":15.08,"volume":975300},{"timestamp":1437139800,"date":"2015-07-17","index":2375,"close":14.68,"high":15.15,"low":14.67,"open":15.12,"volume":816700},{"timestamp":1437399000,"date":"2015-07-20","index":2376,"close":14.37,"high":14.81,"low":14.29,"open":14.71,"volume":1073700},{"timestamp":1437485400,"date":"2015-07-21","index":2377,"close":14.46,"high":14.71,"low":14.26,"open":14.35,"volume":1144800},{"timestamp":1437571800,"date":"2015-07-22","index":2378,"close":14.44,"high":14.64,"low":14.38,"open":14.46,"volume":650500},{"timestamp":1437658200,"date":"2015-07-23","index":2379,"close":14.24,"high":14.54,"low":14.18,"open":14.47,"volume":1488900},{"timestamp":1437744600,"date":"2015-07-24","index":2380,"close":14.17,"high":14.33,"low":14.11,"open":14.21,"volume":1244700},{"timestamp":1438003800,"date":"2015-07-27","index":2381,"close":13.59,"high":14.12,"low":13.51,"open":14,"volume":1325300},{"timestamp":1438090200,"date":"2015-07-28","index":2382,"close":13.94,"high":14,"low":13.6,"open":13.61,"volume":1014100},{"timestamp":1438176600,"date":"2015-07-29","index":2383,"close":14.13,"high":14.17,"low":13.8,"open":13.96,"volume":1100600}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":2384,"close":15.48,"high":15.5,"low":13.31,"open":13.37,"volume":4999300},{"timestamp":1438349400,"date":"2015-07-31","index":2385,"close":15.73,"high":15.77,"low":15.23,"open":15.38,"volume":1873300},{"timestamp":1438608600,"date":"2015-08-03","index":2386,"close":15.03,"high":15.86,"low":14.78,"open":15.82,"volume":1313800},{"timestamp":1438695000,"date":"2015-08-04","index":2387,"close":14.97,"high":15.27,"low":14.94,"open":15.08,"volume":1370900},{"timestamp":1438781400,"date":"2015-08-05","index":2388,"close":15.03,"high":15.48,"low":15,"open":15.08,"volume":1192400},{"timestamp":1438867800,"date":"2015-08-06","index":2389,"close":14.92,"high":15.23,"low":14.73,"open":15.09,"volume":855200},{"timestamp":1438954200,"date":"2015-08-07","index":2390,"close":15.05,"high":15.08,"low":14.77,"open":14.9,"volume":1144600},{"timestamp":1439213400,"date":"2015-08-10","index":2391,"close":15.36,"high":15.57,"low":15.07,"open":15.18,"volume":1326800},{"timestamp":1439299800,"date":"2015-08-11","index":2392,"close":15.6,"high":15.73,"low":15.17,"open":15.24,"volume":1213200},{"timestamp":1439386200,"date":"2015-08-12","index":2393,"close":15,"high":15.35,"low":14.61,"open":15.3,"volume":1994500},{"timestamp":1439472600,"date":"2015-08-13","index":2394,"close":15.12,"high":15.39,"low":14.96,"open":15.13,"volume":1260400}]},{"date":"2015-05-08","estimated":-0.02,"reported":0.06,"pre":[{"timestamp":1429795800,"date":"2015-04-23","index":2316,"close":12.97,"high":13.08,"low":12.67,"open":12.76,"volume":1162500},{"timestamp":1429882200,"date":"2015-04-24","index":2317,"close":12.97,"high":13.06,"low":12.87,"open":13,"volume":893800},{"timestamp":1430141400,"date":"2015-04-27","index":2318,"close":13.37,"high":13.4,"low":12.95,"open":13,"volume":1235400},{"timestamp":1430227800,"date":"2015-04-28","index":2319,"close":13.49,"high":13.54,"low":13.24,"open":13.42,"volume":1454500},{"timestamp":1430314200,"date":"2015-04-29","index":2320,"close":13.4,"high":13.51,"low":13.26,"open":13.38,"volume":1341900},{"timestamp":1430400600,"date":"2015-04-30","index":2321,"close":13.2,"high":13.4,"low":13.05,"open":13.23,"volume":1881100},{"timestamp":1430487000,"date":"2015-05-01","index":2322,"close":12.93,"high":13.26,"low":12.77,"open":13.19,"volume":1091400},{"timestamp":1430746200,"date":"2015-05-04","index":2323,"close":13.49,"high":13.53,"low":12.93,"open":13.02,"volume":1414500},{"timestamp":1430832600,"date":"2015-05-05","index":2324,"close":13.35,"high":13.6,"low":13.22,"open":13.42,"volume":888400},{"timestamp":1430919000,"date":"2015-05-06","index":2325,"close":13.11,"high":13.45,"low":12.97,"open":13.4,"volume":1157700},{"timestamp":1431005400,"date":"2015-05-07","index":2326,"close":13.19,"high":13.34,"low":12.99,"open":13.08,"volume":1193500}],"post":[{"timestamp":1431091800,"date":"2015-05-08","index":2327,"close":14.02,"high":14.33,"low":13.24,"open":13.3,"volume":2567800},{"timestamp":1431351000,"date":"2015-05-11","index":2328,"close":14.27,"high":14.32,"low":13.96,"open":14.08,"volume":1649600},{"timestamp":1431437400,"date":"2015-05-12","index":2329,"close":14.34,"high":14.38,"low":14.06,"open":14.16,"volume":1613500},{"timestamp":1431523800,"date":"2015-05-13","index":2330,"close":14.54,"high":14.65,"low":14.25,"open":14.32,"volume":2091800},{"timestamp":1431610200,"date":"2015-05-14","index":2331,"close":15.29,"high":15.39,"low":14.91,"open":15.19,"volume":3556800},{"timestamp":1431696600,"date":"2015-05-15","index":2332,"close":15.79,"high":16.05,"low":15.25,"open":15.3,"volume":2363600},{"timestamp":1431955800,"date":"2015-05-18","index":2333,"close":15.85,"high":15.98,"low":15.62,"open":15.8,"volume":2153100},{"timestamp":1432042200,"date":"2015-05-19","index":2334,"close":15.87,"high":16.03,"low":15.75,"open":15.94,"volume":2292200},{"timestamp":1432128600,"date":"2015-05-20","index":2335,"close":15.88,"high":15.96,"low":15.6,"open":15.85,"volume":1492000},{"timestamp":1432215000,"date":"2015-05-21","index":2336,"close":15.58,"high":15.91,"low":15.21,"open":15.84,"volume":1690100},{"timestamp":1432301400,"date":"2015-05-22","index":2337,"close":15.72,"high":15.78,"low":15.56,"open":15.61,"volume":1289000}]},{"date":"2015-02-26","estimated":-0.31,"reported":-0.37,"pre":[{"timestamp":1423578600,"date":"2015-02-10","index":2266,"close":10.45,"high":10.62,"low":10.37,"open":10.57,"volume":643200},{"timestamp":1423665000,"date":"2015-02-11","index":2267,"close":10.55,"high":10.62,"low":10.29,"open":10.44,"volume":1006900},{"timestamp":1423751400,"date":"2015-02-12","index":2268,"close":10.58,"high":10.79,"low":10.53,"open":10.64,"volume":676200},{"timestamp":1423837800,"date":"2015-02-13","index":2269,"close":10.62,"high":10.73,"low":10.57,"open":10.58,"volume":525900},{"timestamp":1424183400,"date":"2015-02-17","index":2270,"close":10.7,"high":10.81,"low":10.67,"open":10.67,"volume":535100},{"timestamp":1424269800,"date":"2015-02-18","index":2271,"close":10.98,"high":11.02,"low":10.66,"open":10.66,"volume":1713400},{"timestamp":1424356200,"date":"2015-02-19","index":2272,"close":11.01,"high":11.28,"low":10.98,"open":11.04,"volume":1086500},{"timestamp":1424442600,"date":"2015-02-20","index":2273,"close":10.75,"high":11.05,"low":10.73,"open":11.01,"volume":849400},{"timestamp":1424701800,"date":"2015-02-23","index":2274,"close":10.48,"high":10.72,"low":10.33,"open":10.68,"volume":1030300},{"timestamp":1424788200,"date":"2015-02-24","index":2275,"close":10.46,"high":10.59,"low":10.27,"open":10.51,"volume":949000},{"timestamp":1424874600,"date":"2015-02-25","index":2276,"close":10.64,"high":10.72,"low":10.33,"open":10.35,"volume":1009800}],"post":[{"timestamp":1424961000,"date":"2015-02-26","index":2277,"close":10.69,"high":10.79,"low":10.6,"open":10.67,"volume":1747100},{"timestamp":1425047400,"date":"2015-02-27","index":2278,"close":11.15,"high":11.35,"low":10.25,"open":10.49,"volume":4796600},{"timestamp":1425306600,"date":"2015-03-02","index":2279,"close":11.18,"high":11.33,"low":10.8,"open":11.1,"volume":1711500},{"timestamp":1425393000,"date":"2015-03-03","index":2280,"close":11.3,"high":11.42,"low":11.16,"open":11.17,"volume":1281400},{"timestamp":1425479400,"date":"2015-03-04","index":2281,"close":11.52,"high":11.59,"low":11.21,"open":11.28,"volume":1404000},{"timestamp":1425565800,"date":"2015-03-05","index":2282,"close":11.45,"high":11.67,"low":11.41,"open":11.53,"volume":1480500},{"timestamp":1425652200,"date":"2015-03-06","index":2283,"close":11.38,"high":11.55,"low":11.29,"open":11.53,"volume":1632400},{"timestamp":1425907800,"date":"2015-03-09","index":2284,"close":11.44,"high":11.81,"low":11.35,"open":11.8,"volume":1449700},{"timestamp":1425994200,"date":"2015-03-10","index":2285,"close":11.2,"high":11.41,"low":11.07,"open":11.36,"volume":1587900},{"timestamp":1426080600,"date":"2015-03-11","index":2286,"close":11.51,"high":11.59,"low":11.14,"open":11.19,"volume":1754800},{"timestamp":1426167000,"date":"2015-03-12","index":2287,"close":11.93,"high":11.97,"low":11.52,"open":11.57,"volume":2192800}]},{"date":"2014-10-27","estimated":0.14,"reported":0.3,"pre":[{"timestamp":1412947800,"date":"2014-10-10","index":2183,"close":11.8,"high":12.06,"low":11.78,"open":11.93,"volume":678900},{"timestamp":1413207000,"date":"2014-10-13","index":2184,"close":11.68,"high":11.96,"low":11.56,"open":11.77,"volume":830600},{"timestamp":1413293400,"date":"2014-10-14","index":2185,"close":11.78,"high":11.93,"low":11.7,"open":11.71,"volume":873500},{"timestamp":1413379800,"date":"2014-10-15","index":2186,"close":12.19,"high":12.26,"low":11.52,"open":11.66,"volume":977500},{"timestamp":1413466200,"date":"2014-10-16","index":2187,"close":12.29,"high":12.36,"low":11.95,"open":11.95,"volume":819100},{"timestamp":1413552600,"date":"2014-10-17","index":2188,"close":12.1,"high":12.46,"low":11.99,"open":12.46,"volume":1188100},{"timestamp":1413811800,"date":"2014-10-20","index":2189,"close":12.23,"high":12.25,"low":12.01,"open":12.01,"volume":441800},{"timestamp":1413898200,"date":"2014-10-21","index":2190,"close":12.52,"high":12.57,"low":12.25,"open":12.25,"volume":491900},{"timestamp":1413984600,"date":"2014-10-22","index":2191,"close":12.22,"high":12.53,"low":12.21,"open":12.5,"volume":821100},{"timestamp":1414071000,"date":"2014-10-23","index":2192,"close":11.97,"high":12.35,"low":11.95,"open":12.35,"volume":881600},{"timestamp":1414157400,"date":"2014-10-24","index":2193,"close":12.03,"high":12.16,"low":11.83,"open":11.92,"volume":731400}],"post":[{"timestamp":1414416600,"date":"2014-10-27","index":2194,"close":12.15,"high":12.15,"low":11.74,"open":12.02,"volume":1326700},{"timestamp":1414503000,"date":"2014-10-28","index":2195,"close":11.76,"high":11.82,"low":11.33,"open":11.6,"volume":4005000},{"timestamp":1414589400,"date":"2014-10-29","index":2196,"close":11.59,"high":12.14,"low":11.5,"open":11.78,"volume":1858000},{"timestamp":1414675800,"date":"2014-10-30","index":2197,"close":11.42,"high":11.67,"low":11.37,"open":11.56,"volume":759100},{"timestamp":1414762200,"date":"2014-10-31","index":2198,"close":11.68,"high":11.7,"low":11.4,"open":11.55,"volume":1342100},{"timestamp":1415025000,"date":"2014-11-03","index":2199,"close":11.54,"high":11.68,"low":11.5,"open":11.68,"volume":1052800},{"timestamp":1415111400,"date":"2014-11-04","index":2200,"close":11.49,"high":11.55,"low":11.4,"open":11.47,"volume":874500},{"timestamp":1415197800,"date":"2014-11-05","index":2201,"close":12.22,"high":12.29,"low":11.63,"open":11.86,"volume":1862300},{"timestamp":1415284200,"date":"2014-11-06","index":2202,"close":12.51,"high":12.53,"low":12.23,"open":12.3,"volume":1227000},{"timestamp":1415370600,"date":"2014-11-07","index":2203,"close":12.4,"high":12.55,"low":12.34,"open":12.5,"volume":1149400},{"timestamp":1415629800,"date":"2014-11-10","index":2204,"close":12.57,"high":12.58,"low":12.34,"open":12.38,"volume":959500}]},{"date":"2014-07-21","estimated":0.31,"reported":0.36,"pre":[{"timestamp":1404394200,"date":"2014-07-03","index":2114,"close":15.18,"high":15.24,"low":15.1,"open":15.12,"volume":184000},{"timestamp":1404739800,"date":"2014-07-07","index":2115,"close":15,"high":15.21,"low":15,"open":15.15,"volume":545900},{"timestamp":1404826200,"date":"2014-07-08","index":2116,"close":14.88,"high":15.01,"low":14.67,"open":15.01,"volume":1011900},{"timestamp":1404912600,"date":"2014-07-09","index":2117,"close":15.1,"high":15.11,"low":14.77,"open":14.92,"volume":787300},{"timestamp":1404999000,"date":"2014-07-10","index":2118,"close":14.85,"high":15.05,"low":14.64,"open":14.89,"volume":732400},{"timestamp":1405085400,"date":"2014-07-11","index":2119,"close":14.67,"high":14.85,"low":14.6,"open":14.82,"volume":506800},{"timestamp":1405344600,"date":"2014-07-14","index":2120,"close":14.73,"high":14.89,"low":14.71,"open":14.77,"volume":393600},{"timestamp":1405431000,"date":"2014-07-15","index":2121,"close":14.57,"high":14.71,"low":14.5,"open":14.7,"volume":457200},{"timestamp":1405517400,"date":"2014-07-16","index":2122,"close":14.74,"high":14.85,"low":14.53,"open":14.6,"volume":825900},{"timestamp":1405603800,"date":"2014-07-17","index":2123,"close":14.5,"high":14.78,"low":14.46,"open":14.62,"volume":1338200},{"timestamp":1405690200,"date":"2014-07-18","index":2124,"close":14.86,"high":14.93,"low":14.47,"open":14.47,"volume":874800}],"post":[{"timestamp":1405949400,"date":"2014-07-21","index":2125,"close":14.84,"high":15.08,"low":14.63,"open":14.72,"volume":1721200},{"timestamp":1406035800,"date":"2014-07-22","index":2126,"close":16.68,"high":16.83,"low":15.85,"open":15.95,"volume":7465300},{"timestamp":1406122200,"date":"2014-07-23","index":2127,"close":16.56,"high":16.69,"low":16.43,"open":16.69,"volume":1455900},{"timestamp":1406208600,"date":"2014-07-24","index":2128,"close":16.32,"high":16.68,"low":16.19,"open":16.63,"volume":2556700},{"timestamp":1406295000,"date":"2014-07-25","index":2129,"close":16.26,"high":16.35,"low":16.05,"open":16.22,"volume":1100800},{"timestamp":1406554200,"date":"2014-07-28","index":2130,"close":16.29,"high":16.32,"low":16.02,"open":16.25,"volume":736600},{"timestamp":1406640600,"date":"2014-07-29","index":2131,"close":16.31,"high":16.5,"low":16.13,"open":16.28,"volume":1132500},{"timestamp":1406727000,"date":"2014-07-30","index":2132,"close":16.26,"high":16.46,"low":16.17,"open":16.41,"volume":1528900},{"timestamp":1406813400,"date":"2014-07-31","index":2133,"close":15.87,"high":16.2,"low":15.81,"open":16.06,"volume":738400},{"timestamp":1406899800,"date":"2014-08-01","index":2134,"close":15.87,"high":16.25,"low":15.78,"open":16.05,"volume":944600},{"timestamp":1407159000,"date":"2014-08-04","index":2135,"close":15.93,"high":15.98,"low":15.69,"open":15.92,"volume":1059800}]},{"date":"2014-04-30","estimated":0.17,"reported":0.14,"pre":[{"timestamp":1397482200,"date":"2014-04-14","index":2058,"close":14.36,"high":14.66,"low":14.24,"open":14.56,"volume":963700},{"timestamp":1397568600,"date":"2014-04-15","index":2059,"close":14.45,"high":14.6,"low":14.15,"open":14.46,"volume":1019000},{"timestamp":1397655000,"date":"2014-04-16","index":2060,"close":14.55,"high":14.61,"low":14.42,"open":14.61,"volume":520900},{"timestamp":1397741400,"date":"2014-04-17","index":2061,"close":14.51,"high":14.65,"low":14.46,"open":14.55,"volume":685800},{"timestamp":1398087000,"date":"2014-04-21","index":2062,"close":14.72,"high":14.72,"low":14.48,"open":14.53,"volume":1089400},{"timestamp":1398173400,"date":"2014-04-22","index":2063,"close":14.78,"high":14.88,"low":14.71,"open":14.77,"volume":985600},{"timestamp":1398259800,"date":"2014-04-23","index":2064,"close":14.99,"high":15.15,"low":14.76,"open":14.86,"volume":1537500},{"timestamp":1398346200,"date":"2014-04-24","index":2065,"close":15.03,"high":15.2,"low":14.68,"open":15.01,"volume":597000},{"timestamp":1398432600,"date":"2014-04-25","index":2066,"close":15.04,"high":15.17,"low":14.8,"open":15.02,"volume":1162300},{"timestamp":1398691800,"date":"2014-04-28","index":2067,"close":14.81,"high":15.19,"low":14.58,"open":15.03,"volume":1024500},{"timestamp":1398778200,"date":"2014-04-29","index":2068,"close":15.3,"high":15.35,"low":14.74,"open":14.85,"volume":1695100}],"post":[{"timestamp":1398864600,"date":"2014-04-30","index":2069,"close":15.13,"high":15.32,"low":14.99,"open":15.3,"volume":1545100},{"timestamp":1398951000,"date":"2014-05-01","index":2070,"close":15.55,"high":15.78,"low":15.05,"open":15.08,"volume":3083000},{"timestamp":1399037400,"date":"2014-05-02","index":2071,"close":15.17,"high":15.56,"low":15.17,"open":15.56,"volume":1298400},{"timestamp":1399296600,"date":"2014-05-05","index":2072,"close":15.01,"high":15.33,"low":14.95,"open":15.04,"volume":731100},{"timestamp":1399383000,"date":"2014-05-06","index":2073,"close":14.6,"high":15.01,"low":14.6,"open":14.92,"volume":1335100},{"timestamp":1399469400,"date":"2014-05-07","index":2074,"close":14.48,"high":14.72,"low":14.15,"open":14.58,"volume":2562100},{"timestamp":1399555800,"date":"2014-05-08","index":2075,"close":14.42,"high":14.89,"low":14.4,"open":14.5,"volume":799000},{"timestamp":1399642200,"date":"2014-05-09","index":2076,"close":14.7,"high":14.71,"low":14.28,"open":14.4,"volume":895000},{"timestamp":1399901400,"date":"2014-05-12","index":2077,"close":15.06,"high":15.12,"low":14.7,"open":14.73,"volume":1531400},{"timestamp":1399987800,"date":"2014-05-13","index":2078,"close":14.85,"high":15.16,"low":14.76,"open":15.05,"volume":1209600},{"timestamp":1400074200,"date":"2014-05-14","index":2079,"close":14.8,"high":14.9,"low":14.66,"open":14.79,"volume":1154300}]},{"date":"2014-02-20","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1391524200,"date":"2014-02-04","index":2010,"close":14.91,"high":15.06,"low":14.85,"open":14.99,"volume":1712800},{"timestamp":1391610600,"date":"2014-02-05","index":2011,"close":14.79,"high":14.88,"low":14.57,"open":14.88,"volume":1783600},{"timestamp":1391697000,"date":"2014-02-06","index":2012,"close":14.97,"high":15.24,"low":14.6,"open":14.87,"volume":981800},{"timestamp":1391783400,"date":"2014-02-07","index":2013,"close":15.17,"high":15.27,"low":15,"open":15.07,"volume":1086800},{"timestamp":1392042600,"date":"2014-02-10","index":2014,"close":15.25,"high":15.25,"low":14.91,"open":15.11,"volume":1025400},{"timestamp":1392129000,"date":"2014-02-11","index":2015,"close":15.26,"high":15.36,"low":15.05,"open":15.25,"volume":720600},{"timestamp":1392215400,"date":"2014-02-12","index":2016,"close":15.45,"high":16,"low":15.45,"open":16,"volume":2060900},{"timestamp":1392301800,"date":"2014-02-13","index":2017,"close":15.73,"high":15.91,"low":15.28,"open":15.4,"volume":908300},{"timestamp":1392388200,"date":"2014-02-14","index":2018,"close":15.68,"high":15.78,"low":15.46,"open":15.74,"volume":763600},{"timestamp":1392733800,"date":"2014-02-18","index":2019,"close":15.21,"high":15.65,"low":15.11,"open":15.65,"volume":1448500},{"timestamp":1392820200,"date":"2014-02-19","index":2020,"close":15.05,"high":15.35,"low":14.97,"open":15.16,"volume":1449000}],"post":[{"timestamp":1392906600,"date":"2014-02-20","index":2021,"close":15.81,"high":16.2,"low":15,"open":15.01,"volume":3306800},{"timestamp":1392993000,"date":"2014-02-21","index":2022,"close":15.49,"high":15.9,"low":15.35,"open":15.79,"volume":1884400},{"timestamp":1393252200,"date":"2014-02-24","index":2023,"close":15.55,"high":15.71,"low":15.41,"open":15.47,"volume":938400},{"timestamp":1393338600,"date":"2014-02-25","index":2024,"close":15.22,"high":15.51,"low":15.2,"open":15.5,"volume":1192100},{"timestamp":1393425000,"date":"2014-02-26","index":2025,"close":15.23,"high":15.42,"low":15.15,"open":15.21,"volume":982200},{"timestamp":1393511400,"date":"2014-02-27","index":2026,"close":15.12,"high":15.22,"low":14.95,"open":15.15,"volume":1075700},{"timestamp":1393597800,"date":"2014-02-28","index":2027,"close":15.23,"high":15.34,"low":14.99,"open":15.15,"volume":975300},{"timestamp":1393857000,"date":"2014-03-03","index":2028,"close":15.09,"high":15.09,"low":14.83,"open":15.05,"volume":572900},{"timestamp":1393943400,"date":"2014-03-04","index":2029,"close":15.3,"high":15.51,"low":15.18,"open":15.23,"volume":1067500},{"timestamp":1394029800,"date":"2014-03-05","index":2030,"close":15.47,"high":15.57,"low":15.06,"open":15.25,"volume":997200},{"timestamp":1394116200,"date":"2014-03-06","index":2031,"close":15.21,"high":15.48,"low":15.2,"open":15.48,"volume":883300}]},{"date":"2013-10-30","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":1934,"close":13.33,"high":13.75,"low":13.25,"open":13.74,"volume":1954200},{"timestamp":1381930200,"date":"2013-10-16","index":1935,"close":13.42,"high":13.62,"low":13.35,"open":13.42,"volume":999200},{"timestamp":1382016600,"date":"2013-10-17","index":1936,"close":13.5,"high":13.62,"low":13.38,"open":13.4,"volume":1007500},{"timestamp":1382103000,"date":"2013-10-18","index":1937,"close":13.54,"high":13.7,"low":13.44,"open":13.57,"volume":1154600},{"timestamp":1382362200,"date":"2013-10-21","index":1938,"close":13.64,"high":13.77,"low":13.54,"open":13.6,"volume":1030400},{"timestamp":1382448600,"date":"2013-10-22","index":1939,"close":13.86,"high":13.94,"low":13.57,"open":13.67,"volume":868000},{"timestamp":1382535000,"date":"2013-10-23","index":1940,"close":13.71,"high":13.82,"low":13.59,"open":13.75,"volume":732600},{"timestamp":1382621400,"date":"2013-10-24","index":1941,"close":13.67,"high":13.81,"low":13.62,"open":13.69,"volume":525200},{"timestamp":1382707800,"date":"2013-10-25","index":1942,"close":13.68,"high":13.77,"low":13.64,"open":13.72,"volume":692000},{"timestamp":1382967000,"date":"2013-10-28","index":1943,"close":13.03,"high":13.18,"low":12.87,"open":13.06,"volume":2877700},{"timestamp":1383053400,"date":"2013-10-29","index":1944,"close":13.04,"high":13.15,"low":12.94,"open":13.03,"volume":1149400}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":1945,"close":13.04,"high":13.23,"low":12.94,"open":13,"volume":2094300},{"timestamp":1383226200,"date":"2013-10-31","index":1946,"close":12.17,"high":13,"low":12.05,"open":12.85,"volume":5330600},{"timestamp":1383312600,"date":"2013-11-01","index":1947,"close":12.38,"high":12.47,"low":11.96,"open":12.1,"volume":2324500},{"timestamp":1383575400,"date":"2013-11-04","index":1948,"close":12.45,"high":12.55,"low":12.34,"open":12.34,"volume":1598600},{"timestamp":1383661800,"date":"2013-11-05","index":1949,"close":12.48,"high":12.58,"low":12.41,"open":12.43,"volume":1226300},{"timestamp":1383748200,"date":"2013-11-06","index":1950,"close":12.22,"high":12.62,"low":12.2,"open":12.52,"volume":1187400},{"timestamp":1383834600,"date":"2013-11-07","index":1951,"close":12.29,"high":12.4,"low":12.14,"open":12.24,"volume":1366600},{"timestamp":1383921000,"date":"2013-11-08","index":1952,"close":12.66,"high":12.67,"low":12.28,"open":12.28,"volume":1617800},{"timestamp":1384180200,"date":"2013-11-11","index":1953,"close":12.73,"high":12.83,"low":12.52,"open":12.6,"volume":1067900},{"timestamp":1384266600,"date":"2013-11-12","index":1954,"close":12.65,"high":12.85,"low":12.59,"open":12.73,"volume":839600},{"timestamp":1384353000,"date":"2013-11-13","index":1955,"close":13.89,"high":14.53,"low":12.6,"open":12.61,"volume":12852900}]},{"date":"2013-07-24","estimated":0.64,"reported":0.48,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":1865,"close":17.23,"high":17.5,"low":17.21,"open":17.37,"volume":1047600},{"timestamp":1373463000,"date":"2013-07-10","index":1866,"close":17.24,"high":17.32,"low":17.15,"open":17.23,"volume":655700},{"timestamp":1373549400,"date":"2013-07-11","index":1867,"close":17.37,"high":17.47,"low":17.25,"open":17.32,"volume":815100},{"timestamp":1373635800,"date":"2013-07-12","index":1868,"close":17.49,"high":17.62,"low":17.32,"open":17.32,"volume":617200},{"timestamp":1373895000,"date":"2013-07-15","index":1869,"close":16.71,"high":17.19,"low":16.52,"open":17.11,"volume":2632100},{"timestamp":1373981400,"date":"2013-07-16","index":1870,"close":16.69,"high":16.82,"low":16.31,"open":16.66,"volume":1472600},{"timestamp":1374067800,"date":"2013-07-17","index":1871,"close":16.7,"high":16.88,"low":16.65,"open":16.75,"volume":772500},{"timestamp":1374154200,"date":"2013-07-18","index":1872,"close":17.04,"high":17.22,"low":16.88,"open":17.12,"volume":1343500},{"timestamp":1374240600,"date":"2013-07-19","index":1873,"close":16.75,"high":17.17,"low":16.72,"open":17.04,"volume":1199000},{"timestamp":1374499800,"date":"2013-07-22","index":1874,"close":16.87,"high":16.87,"low":16.33,"open":16.4,"volume":1714100},{"timestamp":1374586200,"date":"2013-07-23","index":1875,"close":17.31,"high":17.54,"low":16.88,"open":17.1,"volume":2446700}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":1876,"close":16.98,"high":17.42,"low":16.95,"open":17.37,"volume":2208400},{"timestamp":1374759000,"date":"2013-07-25","index":1877,"close":13.55,"high":13.77,"low":12.97,"open":12.97,"volume":14655800},{"timestamp":1374845400,"date":"2013-07-26","index":1878,"close":13.73,"high":13.88,"low":13.26,"open":13.59,"volume":3966900},{"timestamp":1375104600,"date":"2013-07-29","index":1879,"close":13.36,"high":13.8,"low":13.3,"open":13.76,"volume":3456400},{"timestamp":1375191000,"date":"2013-07-30","index":1880,"close":13.6,"high":13.6,"low":13.31,"open":13.36,"volume":1351500},{"timestamp":1375277400,"date":"2013-07-31","index":1881,"close":13.67,"high":13.79,"low":13.49,"open":13.69,"volume":1674500},{"timestamp":1375363800,"date":"2013-08-01","index":1882,"close":13.92,"high":13.97,"low":13.77,"open":13.77,"volume":2111700},{"timestamp":1375450200,"date":"2013-08-02","index":1883,"close":14.07,"high":14.25,"low":13.86,"open":13.98,"volume":1506900},{"timestamp":1375709400,"date":"2013-08-05","index":1884,"close":14.3,"high":14.45,"low":14.03,"open":14.09,"volume":1272500},{"timestamp":1375795800,"date":"2013-08-06","index":1885,"close":14.18,"high":14.32,"low":14.1,"open":14.31,"volume":884000},{"timestamp":1375882200,"date":"2013-08-07","index":1886,"close":14.01,"high":14.3,"low":14,"open":14.12,"volume":1054600}]},{"date":"2013-04-24","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":1802,"close":15.06,"high":15.5,"low":14.99,"open":15.49,"volume":1503000},{"timestamp":1365600600,"date":"2013-04-10","index":1803,"close":15.18,"high":15.25,"low":15,"open":15.12,"volume":2121800},{"timestamp":1365687000,"date":"2013-04-11","index":1804,"close":15.91,"high":15.94,"low":15.1,"open":15.17,"volume":2156200},{"timestamp":1365773400,"date":"2013-04-12","index":1805,"close":15.86,"high":15.97,"low":15.43,"open":15.78,"volume":1503900},{"timestamp":1366032600,"date":"2013-04-15","index":1806,"close":15.07,"high":15.98,"low":15.02,"open":15.71,"volume":1496900},{"timestamp":1366119000,"date":"2013-04-16","index":1807,"close":15.03,"high":15.39,"low":14.87,"open":15.17,"volume":1690500},{"timestamp":1366205400,"date":"2013-04-17","index":1808,"close":14.97,"high":15.01,"low":14.65,"open":14.89,"volume":2012400},{"timestamp":1366291800,"date":"2013-04-18","index":1809,"close":14.95,"high":15.18,"low":14.84,"open":15.03,"volume":2036700},{"timestamp":1366378200,"date":"2013-04-19","index":1810,"close":15.27,"high":15.28,"low":14.76,"open":14.94,"volume":1529300},{"timestamp":1366637400,"date":"2013-04-22","index":1811,"close":15.36,"high":15.45,"low":14.94,"open":15.28,"volume":1146700},{"timestamp":1366723800,"date":"2013-04-23","index":1812,"close":15.54,"high":15.59,"low":15.38,"open":15.46,"volume":1933600}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":1813,"close":15.69,"high":15.93,"low":15.5,"open":15.59,"volume":2031400},{"timestamp":1366896600,"date":"2013-04-25","index":1814,"close":16.34,"high":16.55,"low":15.77,"open":16.2,"volume":4577800},{"timestamp":1366983000,"date":"2013-04-26","index":1815,"close":15.93,"high":16.5,"low":15.8,"open":16.27,"volume":1671400},{"timestamp":1367242200,"date":"2013-04-29","index":1816,"close":15.98,"high":16.15,"low":15.75,"open":15.95,"volume":1099500},{"timestamp":1367328600,"date":"2013-04-30","index":1817,"close":16.02,"high":16.04,"low":15.76,"open":15.85,"volume":1092200},{"timestamp":1367415000,"date":"2013-05-01","index":1818,"close":15.82,"high":16.01,"low":15.74,"open":15.91,"volume":1242200},{"timestamp":1367501400,"date":"2013-05-02","index":1819,"close":15.9,"high":15.95,"low":15.74,"open":15.86,"volume":805000},{"timestamp":1367587800,"date":"2013-05-03","index":1820,"close":16.17,"high":16.39,"low":16.08,"open":16.1,"volume":970500},{"timestamp":1367847000,"date":"2013-05-06","index":1821,"close":16.1,"high":16.39,"low":16.07,"open":16.16,"volume":774800},{"timestamp":1367933400,"date":"2013-05-07","index":1822,"close":16.1,"high":16.2,"low":15.94,"open":16.05,"volume":1592500},{"timestamp":1368019800,"date":"2013-05-08","index":1823,"close":16.59,"high":16.72,"low":16.01,"open":16.05,"volume":1550400}]},{"date":"2013-02-20","estimated":null,"reported":0.04,"pre":[],"post":[]},{"date":"2012-10-24","estimated":0.43,"reported":0.37,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":1680,"close":15.73,"high":16.26,"low":15.72,"open":16.12,"volume":924500},{"timestamp":1349875800,"date":"2012-10-10","index":1681,"close":15.7,"high":15.99,"low":15.62,"open":15.78,"volume":1088200},{"timestamp":1349962200,"date":"2012-10-11","index":1682,"close":16.11,"high":16.27,"low":15.81,"open":15.89,"volume":848000},{"timestamp":1350048600,"date":"2012-10-12","index":1683,"close":15.69,"high":16.23,"low":15.64,"open":16.08,"volume":915100},{"timestamp":1350307800,"date":"2012-10-15","index":1684,"close":15.67,"high":15.9,"low":15.6,"open":15.76,"volume":796800},{"timestamp":1350394200,"date":"2012-10-16","index":1685,"close":16,"high":16.1,"low":15.67,"open":15.74,"volume":1487000},{"timestamp":1350480600,"date":"2012-10-17","index":1686,"close":16.21,"high":16.33,"low":15.84,"open":16.01,"volume":1597100},{"timestamp":1350567000,"date":"2012-10-18","index":1687,"close":16.61,"high":16.7,"low":16.34,"open":16.37,"volume":1822700},{"timestamp":1350653400,"date":"2012-10-19","index":1688,"close":16.38,"high":16.67,"low":16.31,"open":16.55,"volume":1465100},{"timestamp":1350912600,"date":"2012-10-22","index":1689,"close":16.56,"high":16.64,"low":16.29,"open":16.36,"volume":1058900},{"timestamp":1350999000,"date":"2012-10-23","index":1690,"close":16.41,"high":16.55,"low":16.18,"open":16.5,"volume":948400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":1691,"close":16.19,"high":16.62,"low":15.92,"open":16.48,"volume":2298400},{"timestamp":1351171800,"date":"2012-10-25","index":1692,"close":12.76,"high":14.04,"low":12.61,"open":13.91,"volume":16139700},{"timestamp":1351258200,"date":"2012-10-26","index":1693,"close":12.73,"high":12.86,"low":12.44,"open":12.86,"volume":4541700},{"timestamp":1351690200,"date":"2012-10-31","index":1694,"close":12.6,"high":12.97,"low":12.57,"open":12.74,"volume":2098800},{"timestamp":1351776600,"date":"2012-11-01","index":1695,"close":12.79,"high":12.95,"low":12.7,"open":12.71,"volume":1860700},{"timestamp":1351863000,"date":"2012-11-02","index":1696,"close":12.96,"high":13.14,"low":12.61,"open":12.79,"volume":2700700},{"timestamp":1352125800,"date":"2012-11-05","index":1697,"close":13.11,"high":13.23,"low":12.97,"open":12.98,"volume":1709000},{"timestamp":1352212200,"date":"2012-11-06","index":1698,"close":12.63,"high":13.28,"low":12.54,"open":13.18,"volume":3830100},{"timestamp":1352298600,"date":"2012-11-07","index":1699,"close":12.39,"high":12.65,"low":12.36,"open":12.61,"volume":2137600},{"timestamp":1352385000,"date":"2012-11-08","index":1700,"close":12.12,"high":12.5,"low":12.05,"open":12.4,"volume":1792300},{"timestamp":1352471400,"date":"2012-11-09","index":1701,"close":12.14,"high":12.19,"low":12,"open":12.1,"volume":1712200}]},{"date":"2012-07-25","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":1616,"close":14.28,"high":15.25,"low":14.17,"open":15.06,"volume":2569500},{"timestamp":1342013400,"date":"2012-07-11","index":1617,"close":14.14,"high":14.35,"low":13.92,"open":14.35,"volume":1888400},{"timestamp":1342099800,"date":"2012-07-12","index":1618,"close":14.68,"high":14.78,"low":13.8,"open":13.91,"volume":2142400},{"timestamp":1342186200,"date":"2012-07-13","index":1619,"close":14.79,"high":14.98,"low":14.56,"open":14.74,"volume":1123900},{"timestamp":1342445400,"date":"2012-07-16","index":1620,"close":14.51,"high":14.92,"low":14.33,"open":14.67,"volume":1335700},{"timestamp":1342531800,"date":"2012-07-17","index":1621,"close":14.14,"high":14.64,"low":14.04,"open":14.57,"volume":1918000},{"timestamp":1342618200,"date":"2012-07-18","index":1622,"close":14.92,"high":15.13,"low":13.86,"open":14.07,"volume":2516500},{"timestamp":1342704600,"date":"2012-07-19","index":1623,"close":15.31,"high":15.5,"low":14.91,"open":15,"volume":1508900},{"timestamp":1342791000,"date":"2012-07-20","index":1624,"close":15.12,"high":15.35,"low":15.04,"open":15.31,"volume":2024400},{"timestamp":1343050200,"date":"2012-07-23","index":1625,"close":14.24,"high":14.79,"low":14.18,"open":14.79,"volume":2376300},{"timestamp":1343136600,"date":"2012-07-24","index":1626,"close":13.92,"high":14.44,"low":13.85,"open":14.35,"volume":2065100}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":1627,"close":13.89,"high":14.25,"low":13.84,"open":13.96,"volume":2619500},{"timestamp":1343309400,"date":"2012-07-26","index":1628,"close":16.24,"high":16.79,"low":14.57,"open":14.8,"volume":10870900},{"timestamp":1343395800,"date":"2012-07-27","index":1629,"close":15.79,"high":16.34,"low":15.51,"open":16.31,"volume":3877800},{"timestamp":1343655000,"date":"2012-07-30","index":1630,"close":15.58,"high":15.85,"low":15.22,"open":15.8,"volume":2483000},{"timestamp":1343741400,"date":"2012-07-31","index":1631,"close":15.35,"high":15.64,"low":15.32,"open":15.56,"volume":1889300},{"timestamp":1343827800,"date":"2012-08-01","index":1632,"close":15.61,"high":15.72,"low":15.36,"open":15.41,"volume":2519900},{"timestamp":1343914200,"date":"2012-08-02","index":1633,"close":15.61,"high":15.76,"low":15.4,"open":15.45,"volume":1703500},{"timestamp":1344000600,"date":"2012-08-03","index":1634,"close":16,"high":16.24,"low":15.75,"open":15.95,"volume":2331300},{"timestamp":1344259800,"date":"2012-08-06","index":1635,"close":16.54,"high":16.61,"low":16.02,"open":16.07,"volume":1161500},{"timestamp":1344346200,"date":"2012-08-07","index":1636,"close":16.93,"high":17.24,"low":16.62,"open":16.62,"volume":1719900},{"timestamp":1344432600,"date":"2012-08-08","index":1637,"close":16.69,"high":17.01,"low":16.58,"open":16.8,"volume":1090800}]},{"date":"2012-04-25","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":1553,"close":19.36,"high":20.44,"low":19.21,"open":20.44,"volume":1888300},{"timestamp":1334151000,"date":"2012-04-11","index":1554,"close":20,"high":20.25,"low":19.56,"open":19.61,"volume":1281700},{"timestamp":1334237400,"date":"2012-04-12","index":1555,"close":20.77,"high":20.89,"low":20.27,"open":20.32,"volume":1584800},{"timestamp":1334323800,"date":"2012-04-13","index":1556,"close":21.38,"high":21.6,"low":20.56,"open":20.67,"volume":1843400},{"timestamp":1334583000,"date":"2012-04-16","index":1557,"close":20.99,"high":21.69,"low":20.98,"open":21.48,"volume":1941300},{"timestamp":1334669400,"date":"2012-04-17","index":1558,"close":22.04,"high":22.33,"low":21.29,"open":21.3,"volume":2206800},{"timestamp":1334755800,"date":"2012-04-18","index":1559,"close":22.04,"high":22.09,"low":21.7,"open":21.9,"volume":1958000},{"timestamp":1334842200,"date":"2012-04-19","index":1560,"close":22.07,"high":22.45,"low":21.85,"open":22.05,"volume":2156800},{"timestamp":1334928600,"date":"2012-04-20","index":1561,"close":22,"high":22.59,"low":21.97,"open":22.35,"volume":1923700},{"timestamp":1335187800,"date":"2012-04-23","index":1562,"close":22.33,"high":22.46,"low":21.37,"open":21.67,"volume":2672000},{"timestamp":1335274200,"date":"2012-04-24","index":1563,"close":21.49,"high":22.32,"low":21.47,"open":22.19,"volume":2489200}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":1564,"close":22.04,"high":22.29,"low":21.47,"open":21.93,"volume":3345600},{"timestamp":1335447000,"date":"2012-04-26","index":1565,"close":20.26,"high":21.56,"low":19.62,"open":21.45,"volume":8602400},{"timestamp":1335533400,"date":"2012-04-27","index":1566,"close":19.93,"high":20.42,"low":19.81,"open":20.28,"volume":2029400},{"timestamp":1335792600,"date":"2012-04-30","index":1567,"close":20.2,"high":20.31,"low":19.83,"open":19.96,"volume":1935600},{"timestamp":1335879000,"date":"2012-05-01","index":1568,"close":20.13,"high":20.47,"low":20.09,"open":20.22,"volume":1513000},{"timestamp":1335965400,"date":"2012-05-02","index":1569,"close":20.34,"high":20.5,"low":19.9,"open":19.94,"volume":1399400},{"timestamp":1336051800,"date":"2012-05-03","index":1570,"close":19.5,"high":20.36,"low":19.47,"open":20.27,"volume":2187300},{"timestamp":1336138200,"date":"2012-05-04","index":1571,"close":18.43,"high":19.44,"low":18.32,"open":19.44,"volume":3829400},{"timestamp":1336397400,"date":"2012-05-07","index":1572,"close":18.05,"high":18.46,"low":17.84,"open":18.34,"volume":2685500},{"timestamp":1336483800,"date":"2012-05-08","index":1573,"close":17.67,"high":17.9,"low":16.46,"open":17.85,"volume":4190800},{"timestamp":1336570200,"date":"2012-05-09","index":1574,"close":17.7,"high":17.85,"low":17.1,"open":17.42,"volume":2350700}]},{"date":"2012-02-23","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1328625000,"date":"2012-02-07","index":1510,"close":20.34,"high":20.43,"low":20.04,"open":20.25,"volume":1512800},{"timestamp":1328711400,"date":"2012-02-08","index":1511,"close":20.49,"high":20.89,"low":20.15,"open":20.4,"volume":1425700},{"timestamp":1328797800,"date":"2012-02-09","index":1512,"close":20.44,"high":21.34,"low":20.41,"open":21.18,"volume":1951400},{"timestamp":1328884200,"date":"2012-02-10","index":1513,"close":19.98,"high":20.37,"low":19.77,"open":20.13,"volume":1765300},{"timestamp":1329143400,"date":"2012-02-13","index":1514,"close":20,"high":20.25,"low":19.84,"open":20.25,"volume":1470000},{"timestamp":1329229800,"date":"2012-02-14","index":1515,"close":20.2,"high":20.21,"low":19.78,"open":19.95,"volume":1986900},{"timestamp":1329316200,"date":"2012-02-15","index":1516,"close":20.67,"high":21,"low":20.26,"open":20.26,"volume":2898300},{"timestamp":1329402600,"date":"2012-02-16","index":1517,"close":21.32,"high":21.54,"low":20.61,"open":20.63,"volume":2128100},{"timestamp":1329489000,"date":"2012-02-17","index":1518,"close":20.71,"high":21.52,"low":20.55,"open":21.48,"volume":2712700},{"timestamp":1329834600,"date":"2012-02-21","index":1519,"close":20,"high":21,"low":19.89,"open":20.82,"volume":2446300},{"timestamp":1329921000,"date":"2012-02-22","index":1520,"close":20.19,"high":20.47,"low":19.94,"open":20.1,"volume":1567900}],"post":[{"timestamp":1330007400,"date":"2012-02-23","index":1521,"close":20.42,"high":20.7,"low":20.21,"open":20.3,"volume":3894400},{"timestamp":1330093800,"date":"2012-02-24","index":1522,"close":19.41,"high":19.41,"low":18.3,"open":18.61,"volume":7480500},{"timestamp":1330353000,"date":"2012-02-27","index":1523,"close":19.43,"high":20,"low":19.2,"open":19.2,"volume":3005100},{"timestamp":1330439400,"date":"2012-02-28","index":1524,"close":19.7,"high":19.77,"low":19.3,"open":19.47,"volume":1913500},{"timestamp":1330525800,"date":"2012-02-29","index":1525,"close":19.64,"high":19.99,"low":19.57,"open":19.7,"volume":1796800},{"timestamp":1330612200,"date":"2012-03-01","index":1526,"close":20.36,"high":20.59,"low":19.73,"open":19.74,"volume":2024900},{"timestamp":1330698600,"date":"2012-03-02","index":1527,"close":20.05,"high":20.72,"low":20.01,"open":20.45,"volume":1529300},{"timestamp":1330957800,"date":"2012-03-05","index":1528,"close":19.63,"high":20.31,"low":19.63,"open":19.96,"volume":1795800},{"timestamp":1331044200,"date":"2012-03-06","index":1529,"close":19.03,"high":19.36,"low":18.95,"open":19.19,"volume":1619300},{"timestamp":1331130600,"date":"2012-03-07","index":1530,"close":19.03,"high":19.28,"low":18.97,"open":19.1,"volume":1314000},{"timestamp":1331217000,"date":"2012-03-08","index":1531,"close":18.39,"high":19.31,"low":18.24,"open":19.17,"volume":3707200}]},{"date":"2011-10-27","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":1430,"close":26.33,"high":27.33,"low":26.25,"open":26.88,"volume":2040500},{"timestamp":1318512600,"date":"2011-10-13","index":1431,"close":26.76,"high":26.95,"low":26.02,"open":26.07,"volume":1560300},{"timestamp":1318599000,"date":"2011-10-14","index":1432,"close":26.97,"high":27.68,"low":26.37,"open":27.42,"volume":2006700},{"timestamp":1318858200,"date":"2011-10-17","index":1433,"close":26.64,"high":27.42,"low":26.52,"open":26.85,"volume":5261700},{"timestamp":1318944600,"date":"2011-10-18","index":1434,"close":16.15,"high":17.45,"low":16.08,"open":17.37,"volume":26709000},{"timestamp":1319031000,"date":"2011-10-19","index":1435,"close":15.36,"high":17.08,"low":15.36,"open":16.49,"volume":11563700},{"timestamp":1319117400,"date":"2011-10-20","index":1436,"close":15.23,"high":15.72,"low":14.95,"open":15.46,"volume":6022100},{"timestamp":1319203800,"date":"2011-10-21","index":1437,"close":15.25,"high":15.49,"low":14.95,"open":15.43,"volume":4142300},{"timestamp":1319463000,"date":"2011-10-24","index":1438,"close":17.01,"high":17.03,"low":15.3,"open":15.32,"volume":8359000},{"timestamp":1319549400,"date":"2011-10-25","index":1439,"close":16.3,"high":16.87,"low":16.27,"open":16.85,"volume":4820900},{"timestamp":1319635800,"date":"2011-10-26","index":1440,"close":16.45,"high":16.72,"low":15.81,"open":16.52,"volume":3699600}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":1441,"close":17,"high":17.23,"low":16.52,"open":16.89,"volume":4771400},{"timestamp":1319808600,"date":"2011-10-28","index":1442,"close":17.24,"high":17.35,"low":16.27,"open":16.75,"volume":5242900},{"timestamp":1320067800,"date":"2011-10-31","index":1443,"close":17.67,"high":18.06,"low":16.86,"open":17,"volume":4345100},{"timestamp":1320154200,"date":"2011-11-01","index":1444,"close":17.86,"high":18.22,"low":16.55,"open":16.71,"volume":5242000},{"timestamp":1320240600,"date":"2011-11-02","index":1445,"close":17.88,"high":18.49,"low":17.5,"open":18.12,"volume":2937600},{"timestamp":1320327000,"date":"2011-11-03","index":1446,"close":17.89,"high":18.13,"low":17.25,"open":17.97,"volume":2564800},{"timestamp":1320413400,"date":"2011-11-04","index":1447,"close":17.81,"high":17.96,"low":17.41,"open":17.75,"volume":1906000},{"timestamp":1320676200,"date":"2011-11-07","index":1448,"close":17.52,"high":17.9,"low":17.32,"open":17.71,"volume":2019800},{"timestamp":1320762600,"date":"2011-11-08","index":1449,"close":17.42,"high":17.78,"low":16.96,"open":17.6,"volume":2635400},{"timestamp":1320849000,"date":"2011-11-09","index":1450,"close":16.75,"high":17.3,"low":16.6,"open":16.94,"volume":2128800},{"timestamp":1320935400,"date":"2011-11-10","index":1451,"close":16.29,"high":16.91,"low":16.08,"open":16.87,"volume":2973300}]},{"date":"2011-07-27","estimated":0.44,"reported":0.61,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":1365,"close":26.25,"high":26.51,"low":25.78,"open":26.03,"volume":1964300},{"timestamp":1310563800,"date":"2011-07-13","index":1366,"close":26.56,"high":26.83,"low":26.21,"open":26.35,"volume":1409900},{"timestamp":1310650200,"date":"2011-07-14","index":1367,"close":26.12,"high":26.85,"low":25.92,"open":26.33,"volume":1393600},{"timestamp":1310736600,"date":"2011-07-15","index":1368,"close":26.49,"high":26.52,"low":25.93,"open":26.46,"volume":2251800},{"timestamp":1310995800,"date":"2011-07-18","index":1369,"close":26.04,"high":26.64,"low":26.04,"open":26.28,"volume":1291600},{"timestamp":1311082200,"date":"2011-07-19","index":1370,"close":27.14,"high":27.16,"low":26.22,"open":26.25,"volume":1764600},{"timestamp":1311168600,"date":"2011-07-20","index":1371,"close":27.39,"high":27.45,"low":27.02,"open":27.31,"volume":2236900},{"timestamp":1311255000,"date":"2011-07-21","index":1372,"close":26.92,"high":27.96,"low":26.79,"open":27.39,"volume":1704500},{"timestamp":1311341400,"date":"2011-07-22","index":1373,"close":28.24,"high":28.55,"low":27.34,"open":27.5,"volume":3127300},{"timestamp":1311600600,"date":"2011-07-25","index":1374,"close":28.26,"high":29,"low":27.8,"open":27.92,"volume":2695800},{"timestamp":1311687000,"date":"2011-07-26","index":1375,"close":27.15,"high":28.27,"low":27.03,"open":28.16,"volume":3374900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":1376,"close":26.76,"high":27.96,"low":26.55,"open":27.41,"volume":4216400},{"timestamp":1311859800,"date":"2011-07-28","index":1377,"close":30.92,"high":31.21,"low":28.98,"open":29,"volume":10458000},{"timestamp":1311946200,"date":"2011-07-29","index":1378,"close":31.33,"high":31.7,"low":30.25,"open":30.49,"volume":3419100},{"timestamp":1312205400,"date":"2011-08-01","index":1379,"close":31.52,"high":32.47,"low":30.36,"open":32.15,"volume":3378300},{"timestamp":1312291800,"date":"2011-08-02","index":1380,"close":30.39,"high":31.82,"low":30.08,"open":31.2,"volume":3366400},{"timestamp":1312378200,"date":"2011-08-03","index":1381,"close":30.57,"high":30.99,"low":28.63,"open":30.52,"volume":3941200},{"timestamp":1312464600,"date":"2011-08-04","index":1382,"close":27.48,"high":30.28,"low":27.47,"open":30.28,"volume":3383700},{"timestamp":1312551000,"date":"2011-08-05","index":1383,"close":28.64,"high":28.97,"low":26.75,"open":27.89,"volume":4688100},{"timestamp":1312810200,"date":"2011-08-08","index":1384,"close":24.63,"high":27.5,"low":23.63,"open":26.07,"volume":7000400},{"timestamp":1312896600,"date":"2011-08-09","index":1385,"close":27.72,"high":28.1,"low":24.8,"open":25.45,"volume":5193000},{"timestamp":1312983000,"date":"2011-08-10","index":1386,"close":26.97,"high":28.31,"low":26.5,"open":27.65,"volume":4261400}]},{"date":"2011-04-28","estimated":0.2,"reported":0.24,"pre":[{"timestamp":1302615000,"date":"2011-04-12","index":1303,"close":18.19,"high":18.66,"low":18.11,"open":18.53,"volume":1248400},{"timestamp":1302701400,"date":"2011-04-13","index":1304,"close":18.59,"high":18.7,"low":18.28,"open":18.38,"volume":1598700},{"timestamp":1302787800,"date":"2011-04-14","index":1305,"close":18.64,"high":18.9,"low":18.41,"open":18.43,"volume":1164100},{"timestamp":1302874200,"date":"2011-04-15","index":1306,"close":18.54,"high":18.67,"low":18.36,"open":18.48,"volume":1347600},{"timestamp":1303133400,"date":"2011-04-18","index":1307,"close":18.35,"high":18.42,"low":18.04,"open":18.34,"volume":843300},{"timestamp":1303219800,"date":"2011-04-19","index":1308,"close":19.45,"high":19.49,"low":18.48,"open":18.49,"volume":2931300},{"timestamp":1303306200,"date":"2011-04-20","index":1309,"close":20.21,"high":20.25,"low":19.65,"open":19.85,"volume":2579500},{"timestamp":1303392600,"date":"2011-04-21","index":1310,"close":20.4,"high":20.46,"low":20.03,"open":20.46,"volume":1134700},{"timestamp":1303738200,"date":"2011-04-25","index":1311,"close":21.01,"high":21.03,"low":20.33,"open":20.41,"volume":2579600},{"timestamp":1303824600,"date":"2011-04-26","index":1312,"close":21.09,"high":21.33,"low":20.91,"open":21.32,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":1313,"close":20.73,"high":21.19,"low":20.17,"open":21.14,"volume":3681500}],"post":[{"timestamp":1303997400,"date":"2011-04-28","index":1314,"close":21.29,"high":21.59,"low":20.54,"open":20.65,"volume":4300000},{"timestamp":1304083800,"date":"2011-04-29","index":1315,"close":20.11,"high":20.84,"low":19.3,"open":20.28,"volume":7489600},{"timestamp":1304343000,"date":"2011-05-02","index":1316,"close":20.18,"high":20.73,"low":20.07,"open":20.3,"volume":2373600},{"timestamp":1304429400,"date":"2011-05-03","index":1317,"close":19.85,"high":20.17,"low":19.53,"open":20.1,"volume":2447200},{"timestamp":1304515800,"date":"2011-05-04","index":1318,"close":20.61,"high":20.64,"low":19.49,"open":19.9,"volume":2871200},{"timestamp":1304602200,"date":"2011-05-05","index":1319,"close":20.67,"high":21.12,"low":20.22,"open":20.37,"volume":2300500},{"timestamp":1304688600,"date":"2011-05-06","index":1320,"close":21,"high":21.49,"low":20.91,"open":21.41,"volume":3059300},{"timestamp":1304947800,"date":"2011-05-09","index":1321,"close":21.57,"high":21.91,"low":20.87,"open":21.03,"volume":2710700},{"timestamp":1305034200,"date":"2011-05-10","index":1322,"close":22.62,"high":22.72,"low":21.77,"open":21.8,"volume":5389600},{"timestamp":1305120600,"date":"2011-05-11","index":1323,"close":22.18,"high":22.75,"low":21.9,"open":22.63,"volume":2358500},{"timestamp":1305207000,"date":"2011-05-12","index":1324,"close":22.41,"high":22.59,"low":21.92,"open":22.01,"volume":2212200}]},{"date":"2011-02-24","estimated":0.02,"reported":0.05,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":1259,"close":18.2,"high":18.2,"low":17.74,"open":18.06,"volume":1171500},{"timestamp":1297261800,"date":"2011-02-09","index":1260,"close":17.81,"high":18.39,"low":17.58,"open":18.1,"volume":1861400},{"timestamp":1297348200,"date":"2011-02-10","index":1261,"close":17.83,"high":17.95,"low":17.45,"open":17.56,"volume":1400200},{"timestamp":1297434600,"date":"2011-02-11","index":1262,"close":17.93,"high":18.1,"low":17.69,"open":17.7,"volume":741100},{"timestamp":1297693800,"date":"2011-02-14","index":1263,"close":17.99,"high":18.24,"low":17.85,"open":17.98,"volume":704500},{"timestamp":1297780200,"date":"2011-02-15","index":1264,"close":17.77,"high":18.06,"low":17.62,"open":17.87,"volume":1085300},{"timestamp":1297866600,"date":"2011-02-16","index":1265,"close":17.82,"high":18.06,"low":17.58,"open":17.86,"volume":989200},{"timestamp":1297953000,"date":"2011-02-17","index":1266,"close":17.77,"high":17.97,"low":17.6,"open":17.81,"volume":1658500},{"timestamp":1298039400,"date":"2011-02-18","index":1267,"close":18.01,"high":18.04,"low":17.6,"open":17.71,"volume":1856900},{"timestamp":1298385000,"date":"2011-02-22","index":1268,"close":17.61,"high":17.91,"low":17.28,"open":17.83,"volume":2106800},{"timestamp":1298471400,"date":"2011-02-23","index":1269,"close":17.15,"high":17.65,"low":16.84,"open":17.61,"volume":2275800}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":1270,"close":18.09,"high":18.12,"low":16.77,"open":17.07,"volume":3717400},{"timestamp":1298644200,"date":"2011-02-25","index":1271,"close":17.69,"high":19,"low":17.38,"open":18.76,"volume":6226500},{"timestamp":1298903400,"date":"2011-02-28","index":1272,"close":17.65,"high":17.89,"low":17.41,"open":17.87,"volume":1751200},{"timestamp":1298989800,"date":"2011-03-01","index":1273,"close":17.21,"high":17.84,"low":17.16,"open":17.76,"volume":2097900},{"timestamp":1299076200,"date":"2011-03-02","index":1274,"close":17.47,"high":17.82,"low":17.15,"open":17.15,"volume":2382000},{"timestamp":1299162600,"date":"2011-03-03","index":1275,"close":17.92,"high":17.97,"low":17.5,"open":17.61,"volume":3573200},{"timestamp":1299249000,"date":"2011-03-04","index":1276,"close":18.42,"high":18.45,"low":17.73,"open":17.9,"volume":2162500},{"timestamp":1299508200,"date":"2011-03-07","index":1277,"close":18.5,"high":18.75,"low":18.09,"open":18.46,"volume":2183200},{"timestamp":1299594600,"date":"2011-03-08","index":1278,"close":19.18,"high":19.23,"low":18.39,"open":18.52,"volume":2357300},{"timestamp":1299681000,"date":"2011-03-09","index":1279,"close":19.32,"high":19.61,"low":19,"open":19.11,"volume":2571400},{"timestamp":1299767400,"date":"2011-03-10","index":1280,"close":18.4,"high":19.14,"low":18.36,"open":19.08,"volume":2453200}]},{"date":"2010-11-04","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1287581400,"date":"2010-10-20","index":1183,"close":13.66,"high":13.93,"low":13.47,"open":13.56,"volume":1565600},{"timestamp":1287667800,"date":"2010-10-21","index":1184,"close":13.51,"high":14,"low":13.2,"open":13.77,"volume":2118700},{"timestamp":1287754200,"date":"2010-10-22","index":1185,"close":13.55,"high":13.78,"low":13.32,"open":13.55,"volume":1910400},{"timestamp":1288013400,"date":"2010-10-25","index":1186,"close":13.93,"high":14,"low":13.31,"open":13.64,"volume":3247400},{"timestamp":1288099800,"date":"2010-10-26","index":1187,"close":14.41,"high":14.47,"low":13.74,"open":13.81,"volume":3076800},{"timestamp":1288186200,"date":"2010-10-27","index":1188,"close":14.19,"high":14.37,"low":13.89,"open":14.36,"volume":2355200},{"timestamp":1288272600,"date":"2010-10-28","index":1189,"close":13.82,"high":14.37,"low":13.72,"open":14.19,"volume":1962800},{"timestamp":1288359000,"date":"2010-10-29","index":1190,"close":13.93,"high":14.05,"low":13.74,"open":13.8,"volume":1334700},{"timestamp":1288618200,"date":"2010-11-01","index":1191,"close":14.22,"high":14.55,"low":13.99,"open":14.07,"volume":2704500},{"timestamp":1288704600,"date":"2010-11-02","index":1192,"close":14.08,"high":14.5,"low":13.94,"open":14.34,"volume":2428700},{"timestamp":1288791000,"date":"2010-11-03","index":1193,"close":14.13,"high":14.2,"low":13.84,"open":14.17,"volume":1846900}],"post":[{"timestamp":1288877400,"date":"2010-11-04","index":1194,"close":14.8,"high":14.88,"low":14.08,"open":14.32,"volume":4764300},{"timestamp":1288963800,"date":"2010-11-05","index":1195,"close":14.46,"high":14.75,"low":13.86,"open":14.3,"volume":9534500},{"timestamp":1289226600,"date":"2010-11-08","index":1196,"close":15.82,"high":15.94,"low":14.57,"open":14.6,"volume":8857900},{"timestamp":1289313000,"date":"2010-11-09","index":1197,"close":15.3,"high":15.97,"low":15.23,"open":15.89,"volume":3318100},{"timestamp":1289399400,"date":"2010-11-10","index":1198,"close":15.59,"high":15.6,"low":14.93,"open":15.25,"volume":2966900},{"timestamp":1289485800,"date":"2010-11-11","index":1199,"close":16.3,"high":16.32,"low":15.24,"open":15.34,"volume":3675400},{"timestamp":1289572200,"date":"2010-11-12","index":1200,"close":15.65,"high":16.23,"low":15.53,"open":16.09,"volume":2986400},{"timestamp":1289831400,"date":"2010-11-15","index":1201,"close":15.73,"high":16,"low":15.66,"open":15.68,"volume":1513600},{"timestamp":1289917800,"date":"2010-11-16","index":1202,"close":15.41,"high":15.83,"low":15.15,"open":15.56,"volume":2160400},{"timestamp":1290004200,"date":"2010-11-17","index":1203,"close":15.91,"high":15.97,"low":15.46,"open":15.48,"volume":1881000},{"timestamp":1290090600,"date":"2010-11-18","index":1204,"close":15.96,"high":16.3,"low":15.9,"open":16.09,"volume":2056800}]},{"date":"2010-08-05","estimated":0.22,"reported":0.37,"pre":[{"timestamp":1279719000,"date":"2010-07-21","index":1119,"close":11.09,"high":11.43,"low":10.95,"open":11.35,"volume":2335000},{"timestamp":1279805400,"date":"2010-07-22","index":1120,"close":11.37,"high":11.55,"low":11.17,"open":11.33,"volume":2681900},{"timestamp":1279891800,"date":"2010-07-23","index":1121,"close":11.85,"high":11.95,"low":11.2,"open":11.34,"volume":2326800},{"timestamp":1280151000,"date":"2010-07-26","index":1122,"close":11.98,"high":12.18,"low":11.8,"open":11.89,"volume":2659500},{"timestamp":1280237400,"date":"2010-07-27","index":1123,"close":11.89,"high":12.17,"low":11.77,"open":12.09,"volume":1849300},{"timestamp":1280323800,"date":"2010-07-28","index":1124,"close":11.96,"high":11.98,"low":11.61,"open":11.76,"volume":1826800},{"timestamp":1280410200,"date":"2010-07-29","index":1125,"close":12.5,"high":12.69,"low":12.05,"open":12.05,"volume":3794600},{"timestamp":1280496600,"date":"2010-07-30","index":1126,"close":12.83,"high":12.99,"low":12.24,"open":12.25,"volume":2826600},{"timestamp":1280755800,"date":"2010-08-02","index":1127,"close":12.51,"high":13.2,"low":12.41,"open":13.12,"volume":3358400},{"timestamp":1280842200,"date":"2010-08-03","index":1128,"close":12.17,"high":12.66,"low":12.08,"open":12.52,"volume":2617900},{"timestamp":1280928600,"date":"2010-08-04","index":1129,"close":12.4,"high":12.6,"low":12.12,"open":12.31,"volume":2268200}],"post":[{"timestamp":1281015000,"date":"2010-08-05","index":1130,"close":12.58,"high":12.91,"low":12,"open":12.26,"volume":5352700},{"timestamp":1281101400,"date":"2010-08-06","index":1131,"close":13.95,"high":14,"low":12.94,"open":13.99,"volume":18039800},{"timestamp":1281360600,"date":"2010-08-09","index":1132,"close":13.97,"high":14.08,"low":13.53,"open":14.08,"volume":6050800},{"timestamp":1281447000,"date":"2010-08-10","index":1133,"close":13.64,"high":13.88,"low":13.54,"open":13.72,"volume":3144400},{"timestamp":1281533400,"date":"2010-08-11","index":1134,"close":12.89,"high":13.38,"low":12.85,"open":13.35,"volume":3143400},{"timestamp":1281619800,"date":"2010-08-12","index":1135,"close":13.21,"high":13.35,"low":12.6,"open":12.7,"volume":2803900},{"timestamp":1281706200,"date":"2010-08-13","index":1136,"close":12.8,"high":13.19,"low":12.71,"open":13.18,"volume":2202900},{"timestamp":1281965400,"date":"2010-08-16","index":1137,"close":12.99,"high":13.12,"low":12.51,"open":12.73,"volume":2013600},{"timestamp":1282051800,"date":"2010-08-17","index":1138,"close":13.45,"high":13.65,"low":13.04,"open":13.22,"volume":2900000},{"timestamp":1282138200,"date":"2010-08-18","index":1139,"close":13.41,"high":13.5,"low":13.08,"open":13.42,"volume":2137500},{"timestamp":1282224600,"date":"2010-08-19","index":1140,"close":12.74,"high":13.34,"low":12.74,"open":13.29,"volume":2773700}]},{"date":"2010-05-06","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1271856600,"date":"2010-04-21","index":1056,"close":10.31,"high":10.39,"low":10.06,"open":10.34,"volume":2032600},{"timestamp":1271943000,"date":"2010-04-22","index":1057,"close":10.7,"high":10.82,"low":10.02,"open":10.16,"volume":2115500},{"timestamp":1272029400,"date":"2010-04-23","index":1058,"close":10.96,"high":10.97,"low":10.51,"open":10.76,"volume":2861800},{"timestamp":1272288600,"date":"2010-04-26","index":1059,"close":10.66,"high":11.4,"low":10.57,"open":11.25,"volume":2957200},{"timestamp":1272375000,"date":"2010-04-27","index":1060,"close":9.96,"high":10.79,"low":9.91,"open":10.55,"volume":3829100},{"timestamp":1272461400,"date":"2010-04-28","index":1061,"close":10.17,"high":10.34,"low":9.86,"open":10.05,"volume":2723500},{"timestamp":1272547800,"date":"2010-04-29","index":1062,"close":10.23,"high":10.4,"low":10.12,"open":10.29,"volume":2013100},{"timestamp":1272634200,"date":"2010-04-30","index":1063,"close":9.66,"high":10.48,"low":9.62,"open":10.26,"volume":2641500},{"timestamp":1272893400,"date":"2010-05-03","index":1064,"close":10.36,"high":10.43,"low":9.64,"open":9.7,"volume":2987800},{"timestamp":1272979800,"date":"2010-05-04","index":1065,"close":10,"high":10.21,"low":9.9,"open":10.15,"volume":3846500},{"timestamp":1273066200,"date":"2010-05-05","index":1066,"close":9.82,"high":10.2,"low":9.39,"open":9.82,"volume":3276200}],"post":[{"timestamp":1273152600,"date":"2010-05-06","index":1067,"close":9.59,"high":10.2,"low":8.5,"open":9.68,"volume":7651500},{"timestamp":1273239000,"date":"2010-05-07","index":1068,"close":9.84,"high":10.65,"low":9.77,"open":10.25,"volume":11005100},{"timestamp":1273498200,"date":"2010-05-10","index":1069,"close":10.21,"high":10.97,"low":10.06,"open":10.68,"volume":5201800},{"timestamp":1273584600,"date":"2010-05-11","index":1070,"close":10.28,"high":10.45,"low":9.72,"open":10,"volume":3434200},{"timestamp":1273671000,"date":"2010-05-12","index":1071,"close":10.81,"high":10.85,"low":10.29,"open":10.29,"volume":2940500},{"timestamp":1273757400,"date":"2010-05-13","index":1072,"close":11.15,"high":11.39,"low":10.75,"open":10.76,"volume":4986800},{"timestamp":1273843800,"date":"2010-05-14","index":1073,"close":10.7,"high":11.09,"low":10.46,"open":11,"volume":3677300},{"timestamp":1274103000,"date":"2010-05-17","index":1074,"close":10.5,"high":11.04,"low":9.93,"open":10.79,"volume":4224400},{"timestamp":1274189400,"date":"2010-05-18","index":1075,"close":10.27,"high":10.91,"low":10.2,"open":10.7,"volume":2981100},{"timestamp":1274275800,"date":"2010-05-19","index":1076,"close":9.88,"high":10.38,"low":9.63,"open":10.19,"volume":2987000},{"timestamp":1274362200,"date":"2010-05-20","index":1077,"close":8.96,"high":9.54,"low":8.95,"open":9.54,"volume":5582100}]},{"date":"2010-02-25","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1265725800,"date":"2010-02-09","index":1007,"close":7.28,"high":7.36,"low":7.12,"open":7.25,"volume":1173200},{"timestamp":1265812200,"date":"2010-02-10","index":1008,"close":7.4,"high":7.43,"low":7.15,"open":7.28,"volume":1891500},{"timestamp":1265898600,"date":"2010-02-11","index":1009,"close":7.59,"high":7.75,"low":7.24,"open":7.39,"volume":3093500},{"timestamp":1265985000,"date":"2010-02-12","index":1010,"close":7.58,"high":7.72,"low":7.35,"open":7.46,"volume":2523600},{"timestamp":1266330600,"date":"2010-02-16","index":1011,"close":7.92,"high":7.94,"low":7.49,"open":7.65,"volume":2130700},{"timestamp":1266417000,"date":"2010-02-17","index":1012,"close":7.98,"high":8,"low":7.83,"open":7.94,"volume":3090900},{"timestamp":1266503400,"date":"2010-02-18","index":1013,"close":7.83,"high":7.95,"low":7.65,"open":7.93,"volume":2248400},{"timestamp":1266589800,"date":"2010-02-19","index":1014,"close":7.84,"high":7.96,"low":7.72,"open":7.82,"volume":1295000},{"timestamp":1266849000,"date":"2010-02-22","index":1015,"close":7.73,"high":7.92,"low":7.65,"open":7.92,"volume":2125600},{"timestamp":1266935400,"date":"2010-02-23","index":1016,"close":7.43,"high":7.7,"low":7.36,"open":7.69,"volume":2188100},{"timestamp":1267021800,"date":"2010-02-24","index":1017,"close":7.61,"high":7.83,"low":7.29,"open":7.44,"volume":4480900}],"post":[{"timestamp":1267108200,"date":"2010-02-25","index":1018,"close":7.79,"high":7.82,"low":7.5,"open":7.66,"volume":4834200},{"timestamp":1267194600,"date":"2010-02-26","index":1019,"close":7.05,"high":7.18,"low":6.69,"open":7.06,"volume":16095100},{"timestamp":1267453800,"date":"2010-03-01","index":1020,"close":7.22,"high":7.44,"low":6.95,"open":7.04,"volume":4327900},{"timestamp":1267540200,"date":"2010-03-02","index":1021,"close":7.3,"high":7.5,"low":7.25,"open":7.26,"volume":2143100},{"timestamp":1267626600,"date":"2010-03-03","index":1022,"close":7.32,"high":7.49,"low":7.28,"open":7.37,"volume":1729800},{"timestamp":1267713000,"date":"2010-03-04","index":1023,"close":7.27,"high":7.44,"low":7.23,"open":7.36,"volume":1628200},{"timestamp":1267799400,"date":"2010-03-05","index":1024,"close":7.49,"high":7.5,"low":7.3,"open":7.34,"volume":2062000},{"timestamp":1268058600,"date":"2010-03-08","index":1025,"close":7.72,"high":7.81,"low":7.52,"open":7.52,"volume":1940700},{"timestamp":1268145000,"date":"2010-03-09","index":1026,"close":7.41,"high":7.83,"low":7.4,"open":7.66,"volume":2420400},{"timestamp":1268231400,"date":"2010-03-10","index":1027,"close":7.58,"high":7.63,"low":7.44,"open":7.45,"volume":1588500},{"timestamp":1268317800,"date":"2010-03-11","index":1028,"close":7.51,"high":7.54,"low":7.37,"open":7.5,"volume":1209900}]},{"date":"2009-11-05","estimated":-0.08,"reported":0.25,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":932,"close":7.3,"high":7.84,"low":7.25,"open":7.58,"volume":2686100},{"timestamp":1256218200,"date":"2009-10-22","index":933,"close":7.77,"high":7.89,"low":7.27,"open":7.27,"volume":2960100},{"timestamp":1256304600,"date":"2009-10-23","index":934,"close":7.56,"high":7.89,"low":7.4,"open":7.82,"volume":2067500},{"timestamp":1256563800,"date":"2009-10-26","index":935,"close":7.46,"high":7.93,"low":7.44,"open":7.55,"volume":3578600},{"timestamp":1256650200,"date":"2009-10-27","index":936,"close":7.1,"high":7.63,"low":7.05,"open":7.47,"volume":3411400},{"timestamp":1256736600,"date":"2009-10-28","index":937,"close":6.31,"high":7.09,"low":6.17,"open":7.05,"volume":7011900},{"timestamp":1256823000,"date":"2009-10-29","index":938,"close":6.66,"high":6.8,"low":6.46,"open":6.5,"volume":2592000},{"timestamp":1256909400,"date":"2009-10-30","index":939,"close":6.08,"high":6.63,"low":5.95,"open":6.63,"volume":4496100},{"timestamp":1257172200,"date":"2009-11-02","index":940,"close":6.45,"high":6.73,"low":6.08,"open":6.12,"volume":5139600},{"timestamp":1257258600,"date":"2009-11-03","index":941,"close":6.59,"high":6.59,"low":6.21,"open":6.43,"volume":2718400},{"timestamp":1257345000,"date":"2009-11-04","index":942,"close":6.31,"high":6.68,"low":6.28,"open":6.65,"volume":3043700}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":943,"close":6.84,"high":7,"low":6.44,"open":6.46,"volume":7014000},{"timestamp":1257517800,"date":"2009-11-06","index":944,"close":5.75,"high":6.34,"low":5.45,"open":6.01,"volume":17483100},{"timestamp":1257777000,"date":"2009-11-09","index":945,"close":5.46,"high":5.9,"low":5.42,"open":5.9,"volume":6903900},{"timestamp":1257863400,"date":"2009-11-10","index":946,"close":5.36,"high":5.6,"low":5.19,"open":5.44,"volume":4775400},{"timestamp":1257949800,"date":"2009-11-11","index":947,"close":5.79,"high":5.81,"low":5.43,"open":5.44,"volume":4377100},{"timestamp":1258036200,"date":"2009-11-12","index":948,"close":5.5,"high":5.85,"low":5.4,"open":5.77,"volume":4929300},{"timestamp":1258122600,"date":"2009-11-13","index":949,"close":5.64,"high":5.65,"low":5.45,"open":5.54,"volume":2202700},{"timestamp":1258381800,"date":"2009-11-16","index":950,"close":5.92,"high":5.95,"low":5.68,"open":5.68,"volume":3059500},{"timestamp":1258468200,"date":"2009-11-17","index":951,"close":5.77,"high":6.03,"low":5.68,"open":5.95,"volume":2557600},{"timestamp":1258554600,"date":"2009-11-18","index":952,"close":5.81,"high":5.81,"low":5.63,"open":5.75,"volume":1796200},{"timestamp":1258641000,"date":"2009-11-19","index":953,"close":5.53,"high":5.72,"low":5.48,"open":5.65,"volume":2038300}]},{"date":"2009-08-06","estimated":-0.21,"reported":-0.36,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":868,"close":3.25,"high":3.27,"low":3.06,"open":3.11,"volume":1142400},{"timestamp":1248355800,"date":"2009-07-23","index":869,"close":3.39,"high":3.39,"low":3.2,"open":3.2,"volume":2219700},{"timestamp":1248442200,"date":"2009-07-24","index":870,"close":3.58,"high":3.6,"low":3.25,"open":3.32,"volume":2166300},{"timestamp":1248701400,"date":"2009-07-27","index":871,"close":3.58,"high":3.6,"low":3.44,"open":3.57,"volume":1284900},{"timestamp":1248787800,"date":"2009-07-28","index":872,"close":3.61,"high":3.65,"low":3.43,"open":3.47,"volume":1299000},{"timestamp":1248874200,"date":"2009-07-29","index":873,"close":3.49,"high":3.65,"low":3.39,"open":3.65,"volume":1387900},{"timestamp":1248960600,"date":"2009-07-30","index":874,"close":3.52,"high":3.58,"low":3.46,"open":3.54,"volume":1228800},{"timestamp":1249047000,"date":"2009-07-31","index":875,"close":3.42,"high":3.56,"low":3.34,"open":3.48,"volume":1802600},{"timestamp":1249306200,"date":"2009-08-03","index":876,"close":3.92,"high":3.99,"low":3.45,"open":3.47,"volume":3825900},{"timestamp":1249392600,"date":"2009-08-04","index":877,"close":4.17,"high":4.32,"low":3.77,"open":3.9,"volume":4777900},{"timestamp":1249479000,"date":"2009-08-05","index":878,"close":4.06,"high":4.27,"low":3.85,"open":4.15,"volume":3568400}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":879,"close":4.27,"high":4.54,"low":3.95,"open":4.13,"volume":8433500},{"timestamp":1249651800,"date":"2009-08-07","index":880,"close":5.49,"high":5.98,"low":5.15,"open":5.51,"volume":21770600},{"timestamp":1249911000,"date":"2009-08-10","index":881,"close":5.99,"high":6.41,"low":5.15,"open":5.31,"volume":14255200},{"timestamp":1249997400,"date":"2009-08-11","index":882,"close":6.11,"high":6.3,"low":5.77,"open":5.94,"volume":6813800},{"timestamp":1250083800,"date":"2009-08-12","index":883,"close":6.56,"high":6.87,"low":6,"open":6.12,"volume":10213200},{"timestamp":1250170200,"date":"2009-08-13","index":884,"close":6.61,"high":6.85,"low":6.49,"open":6.62,"volume":4967700},{"timestamp":1250256600,"date":"2009-08-14","index":885,"close":6.32,"high":6.7,"low":6.25,"open":6.61,"volume":4675400},{"timestamp":1250515800,"date":"2009-08-17","index":886,"close":5.89,"high":6,"low":5.75,"open":5.92,"volume":3119200},{"timestamp":1250602200,"date":"2009-08-18","index":887,"close":6.37,"high":6.58,"low":5.95,"open":5.95,"volume":5738800},{"timestamp":1250688600,"date":"2009-08-19","index":888,"close":6.6,"high":6.73,"low":6.14,"open":6.24,"volume":4849900},{"timestamp":1250775000,"date":"2009-08-20","index":889,"close":6.85,"high":6.89,"low":6.58,"open":6.62,"volume":4079800}]},{"date":"2009-05-07","estimated":-0.27,"reported":-0.27,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":805,"close":2.34,"high":2.49,"low":1.9,"open":1.92,"volume":5725400},{"timestamp":1240493400,"date":"2009-04-23","index":806,"close":2.34,"high":2.6,"low":2.21,"open":2.34,"volume":3957100},{"timestamp":1240579800,"date":"2009-04-24","index":807,"close":2.29,"high":2.43,"low":2.23,"open":2.4,"volume":1801400},{"timestamp":1240839000,"date":"2009-04-27","index":808,"close":2.09,"high":2.29,"low":2.01,"open":2.17,"volume":2776600},{"timestamp":1240925400,"date":"2009-04-28","index":809,"close":2.21,"high":2.27,"low":2.02,"open":2.07,"volume":1487100},{"timestamp":1241011800,"date":"2009-04-29","index":810,"close":2.27,"high":2.38,"low":2.23,"open":2.24,"volume":1676400},{"timestamp":1241098200,"date":"2009-04-30","index":811,"close":2.25,"high":2.43,"low":2.25,"open":2.4,"volume":2090900},{"timestamp":1241184600,"date":"2009-05-01","index":812,"close":2.29,"high":2.37,"low":2.21,"open":2.29,"volume":1158900},{"timestamp":1241443800,"date":"2009-05-04","index":813,"close":3.25,"high":3.29,"low":2.35,"open":2.37,"volume":9169400},{"timestamp":1241530200,"date":"2009-05-05","index":814,"close":3.75,"high":3.9,"low":3.35,"open":3.44,"volume":7693700},{"timestamp":1241616600,"date":"2009-05-06","index":815,"close":3.7,"high":4.25,"low":3.5,"open":4.17,"volume":6807800}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":816,"close":3.48,"high":3.85,"low":3.26,"open":3.85,"volume":5173800},{"timestamp":1241789400,"date":"2009-05-08","index":817,"close":2.52,"high":2.9,"low":2.36,"open":2.8,"volume":8657300},{"timestamp":1242048600,"date":"2009-05-11","index":818,"close":2.72,"high":2.89,"low":2.42,"open":2.53,"volume":4670800},{"timestamp":1242135000,"date":"2009-05-12","index":819,"close":2.58,"high":2.84,"low":2.48,"open":2.78,"volume":2338500},{"timestamp":1242221400,"date":"2009-05-13","index":820,"close":2.24,"high":2.62,"low":2.24,"open":2.51,"volume":2897700},{"timestamp":1242307800,"date":"2009-05-14","index":821,"close":2.25,"high":2.37,"low":2.13,"open":2.2,"volume":1891300},{"timestamp":1242394200,"date":"2009-05-15","index":822,"close":2.25,"high":2.4,"low":2.19,"open":2.3,"volume":2325500},{"timestamp":1242653400,"date":"2009-05-18","index":823,"close":2.39,"high":2.4,"low":2.25,"open":2.28,"volume":1488000},{"timestamp":1242739800,"date":"2009-05-19","index":824,"close":2.66,"high":2.74,"low":2.37,"open":2.43,"volume":4354300},{"timestamp":1242826200,"date":"2009-05-20","index":825,"close":2.51,"high":2.83,"low":2.5,"open":2.74,"volume":2307600},{"timestamp":1242912600,"date":"2009-05-21","index":826,"close":2.53,"high":2.57,"low":2.4,"open":2.5,"volume":1658500}]},{"date":"2009-02-19","estimated":-0.56,"reported":-0.4,"pre":[{"timestamp":1233671400,"date":"2009-02-03","index":751,"close":1.22,"high":1.22,"low":1.19,"open":1.2,"volume":739000},{"timestamp":1233757800,"date":"2009-02-04","index":752,"close":1.2,"high":1.24,"low":1.18,"open":1.21,"volume":502900},{"timestamp":1233844200,"date":"2009-02-05","index":753,"close":1.26,"high":1.26,"low":1.17,"open":1.19,"volume":821800},{"timestamp":1233930600,"date":"2009-02-06","index":754,"close":1.31,"high":1.33,"low":1.2,"open":1.26,"volume":1297200},{"timestamp":1234189800,"date":"2009-02-09","index":755,"close":1.19,"high":1.31,"low":1.18,"open":1.3,"volume":2099400},{"timestamp":1234276200,"date":"2009-02-10","index":756,"close":1.2,"high":1.29,"low":1.2,"open":1.24,"volume":911500},{"timestamp":1234362600,"date":"2009-02-11","index":757,"close":1.24,"high":1.28,"low":1.21,"open":1.21,"volume":826800},{"timestamp":1234449000,"date":"2009-02-12","index":758,"close":1.28,"high":1.29,"low":1.2,"open":1.22,"volume":492300},{"timestamp":1234535400,"date":"2009-02-13","index":759,"close":1.24,"high":1.31,"low":1.21,"open":1.29,"volume":965700},{"timestamp":1234881000,"date":"2009-02-17","index":760,"close":1.25,"high":1.34,"low":1.16,"open":1.21,"volume":1955300},{"timestamp":1234967400,"date":"2009-02-18","index":761,"close":1.18,"high":1.35,"low":1.16,"open":1.31,"volume":1857000}],"post":[{"timestamp":1235053800,"date":"2009-02-19","index":762,"close":1.21,"high":1.25,"low":1.16,"open":1.16,"volume":990800},{"timestamp":1235140200,"date":"2009-02-20","index":763,"close":1.15,"high":1.35,"low":1.14,"open":1.35,"volume":2805800},{"timestamp":1235399400,"date":"2009-02-23","index":764,"close":1.15,"high":1.23,"low":1.12,"open":1.16,"volume":817300},{"timestamp":1235485800,"date":"2009-02-24","index":765,"close":1.37,"high":1.39,"low":1.12,"open":1.17,"volume":2197700},{"timestamp":1235572200,"date":"2009-02-25","index":766,"close":1.45,"high":1.58,"low":1.23,"open":1.37,"volume":2245300},{"timestamp":1235658600,"date":"2009-02-26","index":767,"close":1.26,"high":1.5,"low":1.25,"open":1.5,"volume":1153200},{"timestamp":1235745000,"date":"2009-02-27","index":768,"close":1.22,"high":1.28,"low":1.18,"open":1.25,"volume":934900},{"timestamp":1236004200,"date":"2009-03-02","index":769,"close":1.14,"high":1.26,"low":1.14,"open":1.19,"volume":704300},{"timestamp":1236090600,"date":"2009-03-03","index":770,"close":1.2,"high":1.24,"low":1.13,"open":1.16,"volume":1237900},{"timestamp":1236177000,"date":"2009-03-04","index":771,"close":1.3,"high":1.31,"low":1.16,"open":1.21,"volume":1076300},{"timestamp":1236263400,"date":"2009-03-05","index":772,"close":1.14,"high":1.27,"low":1.13,"open":1.24,"volume":1093000}]},{"date":"2008-11-12","estimated":0.02,"reported":-0.53,"pre":[{"timestamp":1225200600,"date":"2008-10-28","index":685,"close":1.79,"high":1.79,"low":1.67,"open":1.75,"volume":1414600},{"timestamp":1225287000,"date":"2008-10-29","index":686,"close":1.83,"high":1.94,"low":1.72,"open":1.83,"volume":2147600},{"timestamp":1225373400,"date":"2008-10-30","index":687,"close":2.09,"high":2.11,"low":1.9,"open":1.92,"volume":2925500},{"timestamp":1225459800,"date":"2008-10-31","index":688,"close":2.51,"high":2.59,"low":2.01,"open":2.05,"volume":2954700},{"timestamp":1225722600,"date":"2008-11-03","index":689,"close":3.16,"high":3.22,"low":2.46,"open":2.61,"volume":6726800},{"timestamp":1225809000,"date":"2008-11-04","index":690,"close":3.4,"high":3.57,"low":3.16,"open":3.35,"volume":6006700},{"timestamp":1225895400,"date":"2008-11-05","index":691,"close":2.36,"high":3.31,"low":2.3,"open":3.22,"volume":6658400},{"timestamp":1225981800,"date":"2008-11-06","index":692,"close":2.1,"high":2.38,"low":2.02,"open":2.27,"volume":3568100},{"timestamp":1226068200,"date":"2008-11-07","index":693,"close":2.23,"high":2.37,"low":2.11,"open":2.29,"volume":1521500},{"timestamp":1226327400,"date":"2008-11-10","index":694,"close":2.42,"high":2.48,"low":2.25,"open":2.36,"volume":2281200},{"timestamp":1226413800,"date":"2008-11-11","index":695,"close":2.15,"high":2.39,"low":2.07,"open":2.39,"volume":1868500}],"post":[{"timestamp":1226500200,"date":"2008-11-12","index":696,"close":1.9,"high":2.15,"low":1.9,"open":2.05,"volume":2947900},{"timestamp":1226586600,"date":"2008-11-13","index":697,"close":1.05,"high":1.25,"low":0.79,"open":1.15,"volume":16247700},{"timestamp":1226673000,"date":"2008-11-14","index":698,"close":1.14,"high":1.36,"low":1.05,"open":1.09,"volume":6434500},{"timestamp":1226932200,"date":"2008-11-17","index":699,"close":1.14,"high":1.19,"low":1.1,"open":1.15,"volume":1718600},{"timestamp":1227018600,"date":"2008-11-18","index":700,"close":1.14,"high":1.14,"low":1.08,"open":1.14,"volume":1894700},{"timestamp":1227105000,"date":"2008-11-19","index":701,"close":1.04,"high":1.14,"low":1.03,"open":1.14,"volume":1597500},{"timestamp":1227191400,"date":"2008-11-20","index":702,"close":0.94,"high":1,"low":0.9,"open":1,"volume":1905200},{"timestamp":1227277800,"date":"2008-11-21","index":703,"close":1.04,"high":1.04,"low":0.88,"open":0.98,"volume":1394700},{"timestamp":1227537000,"date":"2008-11-24","index":704,"close":1.16,"high":1.18,"low":1.04,"open":1.05,"volume":1563400},{"timestamp":1227623400,"date":"2008-11-25","index":705,"close":1.04,"high":1.18,"low":1.01,"open":1.12,"volume":2326100},{"timestamp":1227709800,"date":"2008-11-26","index":706,"close":1.13,"high":1.15,"low":1,"open":1.01,"volume":2158900}]},{"date":"2008-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1216819800,"date":"2008-07-23","index":617,"close":9.88,"high":10.55,"low":9.32,"open":9.72,"volume":4931000},{"timestamp":1216906200,"date":"2008-07-24","index":618,"close":8.95,"high":10.13,"low":8.92,"open":9.99,"volume":9583000},{"timestamp":1216992600,"date":"2008-07-25","index":619,"close":4.95,"high":5.4,"low":4.72,"open":4.84,"volume":32005500},{"timestamp":1217251800,"date":"2008-07-28","index":620,"close":4.4,"high":5.05,"low":4.37,"open":4.89,"volume":9845500},{"timestamp":1217338200,"date":"2008-07-29","index":621,"close":4.33,"high":4.53,"low":4.26,"open":4.43,"volume":6301700},{"timestamp":1217424600,"date":"2008-07-30","index":622,"close":4.49,"high":4.57,"low":4.41,"open":4.5,"volume":3262900},{"timestamp":1217511000,"date":"2008-07-31","index":623,"close":4.44,"high":4.55,"low":4.35,"open":4.48,"volume":2829500},{"timestamp":1217597400,"date":"2008-08-01","index":624,"close":4.44,"high":4.53,"low":4.3,"open":4.45,"volume":2403200},{"timestamp":1217856600,"date":"2008-08-04","index":625,"close":4.26,"high":4.48,"low":4.25,"open":4.42,"volume":2379100},{"timestamp":1217943000,"date":"2008-08-05","index":626,"close":4.22,"high":4.35,"low":4.18,"open":4.35,"volume":3230100},{"timestamp":1218029400,"date":"2008-08-06","index":627,"close":4.3,"high":4.33,"low":4.04,"open":4.21,"volume":4690600}],"post":[{"timestamp":1218115800,"date":"2008-08-07","index":628,"close":4.32,"high":4.37,"low":4.18,"open":4.3,"volume":5237100},{"timestamp":1218202200,"date":"2008-08-08","index":629,"close":4.46,"high":4.69,"low":4.1,"open":4.12,"volume":9550100},{"timestamp":1218461400,"date":"2008-08-11","index":630,"close":4.57,"high":4.62,"low":4.25,"open":4.48,"volume":5886800},{"timestamp":1218547800,"date":"2008-08-12","index":631,"close":4.33,"high":4.5,"low":4.28,"open":4.49,"volume":3681600},{"timestamp":1218634200,"date":"2008-08-13","index":632,"close":4.13,"high":4.35,"low":4.03,"open":4.33,"volume":4550800},{"timestamp":1218720600,"date":"2008-08-14","index":633,"close":4.28,"high":4.37,"low":4.21,"open":4.34,"volume":3972000},{"timestamp":1218807000,"date":"2008-08-15","index":634,"close":4.67,"high":4.72,"low":4.31,"open":4.44,"volume":7816000},{"timestamp":1219066200,"date":"2008-08-18","index":635,"close":5.31,"high":5.8,"low":4.7,"open":4.74,"volume":12831700},{"timestamp":1219152600,"date":"2008-08-19","index":636,"close":4.74,"high":5.17,"low":4.65,"open":5.13,"volume":6944200},{"timestamp":1219239000,"date":"2008-08-20","index":637,"close":4.36,"high":4.8,"low":4.3,"open":4.75,"volume":6612900},{"timestamp":1219325400,"date":"2008-08-21","index":638,"close":4.35,"high":4.57,"low":4.3,"open":4.34,"volume":3741500}]},{"date":"2008-05-07","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208871000,"date":"2008-04-22","index":553,"close":9.85,"high":10.36,"low":9.77,"open":10.35,"volume":6262700},{"timestamp":1208957400,"date":"2008-04-23","index":554,"close":9.68,"high":9.94,"low":9.53,"open":9.9,"volume":4845000},{"timestamp":1209043800,"date":"2008-04-24","index":555,"close":10.4,"high":10.4,"low":9.58,"open":9.8,"volume":9247900},{"timestamp":1209130200,"date":"2008-04-25","index":556,"close":10.5,"high":10.79,"low":10.16,"open":10.41,"volume":6898100},{"timestamp":1209389400,"date":"2008-04-28","index":557,"close":10.6,"high":11.17,"low":10.51,"open":10.56,"volume":6569700},{"timestamp":1209475800,"date":"2008-04-29","index":558,"close":10.59,"high":10.79,"low":10.5,"open":10.6,"volume":4344600},{"timestamp":1209562200,"date":"2008-04-30","index":559,"close":10.21,"high":10.68,"low":10.04,"open":10.67,"volume":3689600},{"timestamp":1209648600,"date":"2008-05-01","index":560,"close":10.35,"high":10.54,"low":10.15,"open":10.23,"volume":4793300},{"timestamp":1209735000,"date":"2008-05-02","index":561,"close":10.6,"high":10.68,"low":10.1,"open":10.49,"volume":5069000},{"timestamp":1209994200,"date":"2008-05-05","index":562,"close":10.12,"high":10.59,"low":10.1,"open":10.59,"volume":5816100},{"timestamp":1210080600,"date":"2008-05-06","index":563,"close":10.02,"high":10.35,"low":9.9,"open":10.19,"volume":5221200}],"post":[{"timestamp":1210167000,"date":"2008-05-07","index":564,"close":9.96,"high":10.25,"low":9.81,"open":10.11,"volume":12264400},{"timestamp":1210253400,"date":"2008-05-08","index":565,"close":11.4,"high":12.5,"low":11.16,"open":12.48,"volume":33563800},{"timestamp":1210339800,"date":"2008-05-09","index":566,"close":11.14,"high":11.46,"low":10.91,"open":11.26,"volume":6208500},{"timestamp":1210599000,"date":"2008-05-12","index":567,"close":11.27,"high":11.47,"low":10.95,"open":11.2,"volume":6510100},{"timestamp":1210685400,"date":"2008-05-13","index":568,"close":11.42,"high":11.51,"low":11.13,"open":11.51,"volume":6699500},{"timestamp":1210771800,"date":"2008-05-14","index":569,"close":11.07,"high":11.61,"low":11.01,"open":11.4,"volume":5867000},{"timestamp":1210858200,"date":"2008-05-15","index":570,"close":10.97,"high":11.07,"low":10.68,"open":11.06,"volume":5847900},{"timestamp":1210944600,"date":"2008-05-16","index":571,"close":11.01,"high":11.07,"low":10.81,"open":11.05,"volume":3402500},{"timestamp":1211203800,"date":"2008-05-19","index":572,"close":10.87,"high":11.4,"low":10.81,"open":11.08,"volume":5285900},{"timestamp":1211290200,"date":"2008-05-20","index":573,"close":10.99,"high":11.19,"low":10.76,"open":10.89,"volume":4427600},{"timestamp":1211376600,"date":"2008-05-21","index":574,"close":10.71,"high":11.42,"low":10.65,"open":11,"volume":5742600}]},{"date":"2008-02-19","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1201876200,"date":"2008-02-01","index":498,"close":36.74,"high":37.39,"low":35.34,"open":35.5,"volume":6513900},{"timestamp":1202135400,"date":"2008-02-04","index":499,"close":35.77,"high":37.76,"low":35.31,"open":37.27,"volume":4948000},{"timestamp":1202221800,"date":"2008-02-05","index":500,"close":32.93,"high":34.8,"low":32.76,"open":34.51,"volume":4065500},{"timestamp":1202308200,"date":"2008-02-06","index":501,"close":31.83,"high":33.65,"low":31.63,"open":33.1,"volume":4009300},{"timestamp":1202394600,"date":"2008-02-07","index":502,"close":31.99,"high":32.76,"low":31.4,"open":31.42,"volume":4694000},{"timestamp":1202481000,"date":"2008-02-08","index":503,"close":31.99,"high":33.17,"low":31.73,"open":32.46,"volume":3365900},{"timestamp":1202740200,"date":"2008-02-11","index":504,"close":32,"high":32.72,"low":31.33,"open":32.1,"volume":3374200},{"timestamp":1202826600,"date":"2008-02-12","index":505,"close":31.97,"high":32.9,"low":31.48,"open":32.48,"volume":2745700},{"timestamp":1202913000,"date":"2008-02-13","index":506,"close":33.58,"high":33.66,"low":31.68,"open":32.44,"volume":4086300},{"timestamp":1202999400,"date":"2008-02-14","index":507,"close":33,"high":34.52,"low":32.87,"open":34.31,"volume":4987000},{"timestamp":1203085800,"date":"2008-02-15","index":508,"close":33.43,"high":33.53,"low":31.79,"open":32.82,"volume":4242200}],"post":[{"timestamp":1203431400,"date":"2008-02-19","index":509,"close":32.08,"high":34.75,"low":31.68,"open":34.61,"volume":18236800},{"timestamp":1203517800,"date":"2008-02-20","index":510,"close":27.44,"high":28.6,"low":26.35,"open":28,"volume":25225200},{"timestamp":1203604200,"date":"2008-02-21","index":511,"close":26.12,"high":27.74,"low":25.91,"open":27.74,"volume":11784200},{"timestamp":1203690600,"date":"2008-02-22","index":512,"close":25.43,"high":26.49,"low":24.81,"open":26.49,"volume":8842700},{"timestamp":1203949800,"date":"2008-02-25","index":513,"close":25.04,"high":25.47,"low":24.41,"open":25.37,"volume":6934400},{"timestamp":1204036200,"date":"2008-02-26","index":514,"close":24.53,"high":25.7,"low":24.45,"open":24.78,"volume":6502800},{"timestamp":1204122600,"date":"2008-02-27","index":515,"close":24.75,"high":25.07,"low":24.05,"open":24.42,"volume":6169600},{"timestamp":1204209000,"date":"2008-02-28","index":516,"close":25.13,"high":25.53,"low":24.64,"open":24.7,"volume":4857200},{"timestamp":1204295400,"date":"2008-02-29","index":517,"close":24.32,"high":25.43,"low":24.03,"open":25.08,"volume":5281900},{"timestamp":1204554600,"date":"2008-03-03","index":518,"close":23,"high":24.29,"low":22.75,"open":24.21,"volume":6136800},{"timestamp":1204641000,"date":"2008-03-04","index":519,"close":22.29,"high":23.01,"low":21.91,"open":22.99,"volume":6047700}]},{"date":"2007-10-31","estimated":0.63,"reported":0.66,"pre":[{"timestamp":1192541400,"date":"2007-10-16","index":424,"close":69.38,"high":70.18,"low":68.27,"open":69.88,"volume":3166100},{"timestamp":1192627800,"date":"2007-10-17","index":425,"close":69.69,"high":72.4,"low":69.41,"open":70.6,"volume":3813300},{"timestamp":1192714200,"date":"2007-10-18","index":426,"close":69.85,"high":70.25,"low":67.89,"open":69.25,"volume":3656900},{"timestamp":1192800600,"date":"2007-10-19","index":427,"close":66.3,"high":69.81,"low":65.9,"open":69.2,"volume":3850600},{"timestamp":1193059800,"date":"2007-10-22","index":428,"close":67.33,"high":67.48,"low":60.28,"open":64.65,"volume":5738300},{"timestamp":1193146200,"date":"2007-10-23","index":429,"close":68,"high":68.93,"low":66.75,"open":68.25,"volume":3194800},{"timestamp":1193232600,"date":"2007-10-24","index":430,"close":65.29,"high":67.5,"low":64.1,"open":67.5,"volume":3066400},{"timestamp":1193319000,"date":"2007-10-25","index":431,"close":64.51,"high":66.68,"low":63.54,"open":65.3,"volume":3266800},{"timestamp":1193405400,"date":"2007-10-26","index":432,"close":68.98,"high":69.23,"low":65.47,"open":66.98,"volume":4643100},{"timestamp":1193664600,"date":"2007-10-29","index":433,"close":72.2,"high":73.5,"low":70.11,"open":70.25,"volume":5419700},{"timestamp":1193751000,"date":"2007-10-30","index":434,"close":72.09,"high":73.75,"low":70.54,"open":72.13,"volume":4295200}],"post":[{"timestamp":1193837400,"date":"2007-10-31","index":435,"close":74.75,"high":75.21,"low":71,"open":73.72,"volume":17104100},{"timestamp":1193923800,"date":"2007-11-01","index":436,"close":47.74,"high":55.86,"low":47.37,"open":53.6,"volume":60485700},{"timestamp":1194010200,"date":"2007-11-02","index":437,"close":47.52,"high":50.24,"low":43.79,"open":48.56,"volume":37708500},{"timestamp":1194273000,"date":"2007-11-05","index":438,"close":41.45,"high":46.49,"low":40.04,"open":45.62,"volume":33088800},{"timestamp":1194359400,"date":"2007-11-06","index":439,"close":41.76,"high":43.8,"low":40.55,"open":42.15,"volume":18058300},{"timestamp":1194445800,"date":"2007-11-07","index":440,"close":41.47,"high":43.18,"low":40.85,"open":42.32,"volume":12119500},{"timestamp":1194532200,"date":"2007-11-08","index":441,"close":37.02,"high":42,"low":33.75,"open":41.55,"volume":28922500},{"timestamp":1194618600,"date":"2007-11-09","index":442,"close":38.49,"high":40.09,"low":34.83,"open":35.54,"volume":16127800},{"timestamp":1194877800,"date":"2007-11-12","index":443,"close":35.39,"high":39.97,"low":34.27,"open":39.95,"volume":12792400},{"timestamp":1194964200,"date":"2007-11-13","index":444,"close":38.95,"high":39.64,"low":35.72,"open":36.58,"volume":12639100},{"timestamp":1195050600,"date":"2007-11-14","index":445,"close":39.85,"high":41.89,"low":39.29,"open":40.82,"volume":10845700}]},{"date":"2007-07-26","estimated":0.44,"reported":0.58,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":356,"close":48.58,"high":49.22,"low":47.05,"open":48.41,"volume":5143200},{"timestamp":1184247000,"date":"2007-07-12","index":357,"close":48.18,"high":49.29,"low":47.35,"open":49.02,"volume":4698800},{"timestamp":1184333400,"date":"2007-07-13","index":358,"close":47.1,"high":48.18,"low":46.7,"open":47.82,"volume":3443300},{"timestamp":1184592600,"date":"2007-07-16","index":359,"close":46.59,"high":47.9,"low":46.36,"open":47.1,"volume":3873700},{"timestamp":1184679000,"date":"2007-07-17","index":360,"close":45.99,"high":47.08,"low":45.76,"open":46.77,"volume":3383000},{"timestamp":1184765400,"date":"2007-07-18","index":361,"close":45.7,"high":45.75,"low":44.5,"open":45,"volume":4076400},{"timestamp":1184851800,"date":"2007-07-19","index":362,"close":45.9,"high":47.05,"low":45.75,"open":47.01,"volume":2925900},{"timestamp":1184938200,"date":"2007-07-20","index":363,"close":45.19,"high":45.93,"low":44,"open":45.61,"volume":4347700},{"timestamp":1185197400,"date":"2007-07-23","index":364,"close":48.45,"high":48.45,"low":45.9,"open":45.95,"volume":7300800},{"timestamp":1185283800,"date":"2007-07-24","index":365,"close":47.85,"high":49.46,"low":47.14,"open":47.6,"volume":8026800},{"timestamp":1185370200,"date":"2007-07-25","index":366,"close":49.25,"high":49.3,"low":47.85,"open":49.25,"volume":6568800}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":367,"close":50.59,"high":51.81,"low":48.51,"open":49.08,"volume":17100200},{"timestamp":1185543000,"date":"2007-07-27","index":368,"close":55.42,"high":59.71,"low":54.22,"open":59.21,"volume":21437500},{"timestamp":1185802200,"date":"2007-07-30","index":369,"close":57.04,"high":57.53,"low":55.86,"open":56.72,"volume":7376300},{"timestamp":1185888600,"date":"2007-07-31","index":370,"close":59.32,"high":60.83,"low":58.32,"open":58.77,"volume":11795800},{"timestamp":1185975000,"date":"2007-08-01","index":371,"close":58.58,"high":59.16,"low":56.51,"open":58.25,"volume":5913200},{"timestamp":1186061400,"date":"2007-08-02","index":372,"close":60.32,"high":60.57,"low":58.8,"open":59.48,"volume":5436900},{"timestamp":1186147800,"date":"2007-08-03","index":373,"close":58.62,"high":61.35,"low":58.42,"open":59.81,"volume":5260400},{"timestamp":1186407000,"date":"2007-08-06","index":374,"close":55.13,"high":59.4,"low":52.5,"open":58.71,"volume":9697200},{"timestamp":1186493400,"date":"2007-08-07","index":375,"close":57.42,"high":57.74,"low":54,"open":54.91,"volume":5278100},{"timestamp":1186579800,"date":"2007-08-08","index":376,"close":56.28,"high":59,"low":55.93,"open":58.42,"volume":5319000},{"timestamp":1186666200,"date":"2007-08-09","index":377,"close":52.76,"high":56.61,"low":52.65,"open":53.52,"volume":6022200}]},{"date":"2007-05-03","estimated":0.24,"reported":0.31,"pre":[{"timestamp":1176903000,"date":"2007-04-18","index":298,"close":26.7,"high":26.78,"low":26.5,"open":26.63,"volume":1226000},{"timestamp":1176989400,"date":"2007-04-19","index":299,"close":26.14,"high":26.55,"low":26.06,"open":26.4,"volume":2411600},{"timestamp":1177075800,"date":"2007-04-20","index":300,"close":26.84,"high":26.97,"low":25.9,"open":26.54,"volume":3493000},{"timestamp":1177335000,"date":"2007-04-23","index":301,"close":26.93,"high":27.5,"low":26.64,"open":26.88,"volume":3505600},{"timestamp":1177421400,"date":"2007-04-24","index":302,"close":26.33,"high":27.18,"low":26.25,"open":27,"volume":2813800},{"timestamp":1177507800,"date":"2007-04-25","index":303,"close":26.71,"high":26.93,"low":26.59,"open":26.59,"volume":2209400},{"timestamp":1177594200,"date":"2007-04-26","index":304,"close":26.84,"high":27.06,"low":26.48,"open":26.73,"volume":1993800},{"timestamp":1177680600,"date":"2007-04-27","index":305,"close":27.34,"high":27.6,"low":26.39,"open":26.77,"volume":3768400},{"timestamp":1177939800,"date":"2007-04-30","index":306,"close":27.94,"high":28.47,"low":27.48,"open":27.5,"volume":6580400},{"timestamp":1178026200,"date":"2007-05-01","index":307,"close":27.55,"high":27.76,"low":26.63,"open":27.76,"volume":3197200},{"timestamp":1178112600,"date":"2007-05-02","index":308,"close":28.6,"high":28.65,"low":27.5,"open":27.5,"volume":5796000}],"post":[{"timestamp":1178199000,"date":"2007-05-03","index":309,"close":28.7,"high":29.13,"low":28.18,"open":28.8,"volume":9632800},{"timestamp":1178285400,"date":"2007-05-04","index":310,"close":34.42,"high":34.95,"low":32.63,"open":34.65,"volume":24319800},{"timestamp":1178544600,"date":"2007-05-07","index":311,"close":34.72,"high":35.67,"low":34.6,"open":34.76,"volume":8563000},{"timestamp":1178631000,"date":"2007-05-08","index":312,"close":34.24,"high":34.58,"low":33.53,"open":34.02,"volume":6003600},{"timestamp":1178717400,"date":"2007-05-09","index":313,"close":36.02,"high":36.13,"low":34.26,"open":34.41,"volume":6715200},{"timestamp":1178803800,"date":"2007-05-10","index":314,"close":35.13,"high":36.04,"low":35,"open":36.04,"volume":4960200},{"timestamp":1178890200,"date":"2007-05-11","index":315,"close":35.47,"high":35.85,"low":35.26,"open":35.75,"volume":3381800},{"timestamp":1179149400,"date":"2007-05-14","index":316,"close":35.58,"high":36.25,"low":35.3,"open":35.66,"volume":3782800},{"timestamp":1179235800,"date":"2007-05-15","index":317,"close":36.58,"high":37.1,"low":35.63,"open":35.69,"volume":6854200},{"timestamp":1179322200,"date":"2007-05-16","index":318,"close":36.49,"high":37.47,"low":36.11,"open":37.42,"volume":4869000},{"timestamp":1179408600,"date":"2007-05-17","index":319,"close":38.15,"high":38.45,"low":36.29,"open":36.29,"volume":9529800}]},{"date":"2007-02-20","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1170426600,"date":"2007-02-02","index":247,"close":27.4,"high":27.52,"low":26.22,"open":26.24,"volume":5874400},{"timestamp":1170685800,"date":"2007-02-05","index":248,"close":28.31,"high":28.78,"low":27.53,"open":28.17,"volume":7892800},{"timestamp":1170772200,"date":"2007-02-06","index":249,"close":28.88,"high":28.92,"low":28.06,"open":28.38,"volume":4019600},{"timestamp":1170858600,"date":"2007-02-07","index":250,"close":28.75,"high":29.28,"low":28.32,"open":28.89,"volume":3156600},{"timestamp":1170945000,"date":"2007-02-08","index":251,"close":28.25,"high":28.62,"low":27.99,"open":28.5,"volume":2432400},{"timestamp":1171031400,"date":"2007-02-09","index":252,"close":27.08,"high":28.25,"low":26.88,"open":28,"volume":3618000},{"timestamp":1171290600,"date":"2007-02-12","index":253,"close":27.14,"high":27.42,"low":26.32,"open":27,"volume":3359000},{"timestamp":1171377000,"date":"2007-02-13","index":254,"close":26.77,"high":27.85,"low":26.3,"open":27.85,"volume":4740200},{"timestamp":1171463400,"date":"2007-02-14","index":255,"close":26.75,"high":27.26,"low":26.6,"open":26.89,"volume":2280800},{"timestamp":1171549800,"date":"2007-02-15","index":256,"close":26.42,"high":26.99,"low":26.2,"open":26.75,"volume":3254000},{"timestamp":1171636200,"date":"2007-02-16","index":257,"close":27.58,"high":27.67,"low":26.35,"open":26.36,"volume":4034000}],"post":[{"timestamp":1171981800,"date":"2007-02-20","index":258,"close":28,"high":28.24,"low":26.99,"open":27.92,"volume":10615600},{"timestamp":1172068200,"date":"2007-02-21","index":259,"close":26.99,"high":29,"low":26.83,"open":28.74,"volume":19818200},{"timestamp":1172154600,"date":"2007-02-22","index":260,"close":26.23,"high":27.36,"low":26.02,"open":27.07,"volume":7594200},{"timestamp":1172241000,"date":"2007-02-23","index":261,"close":26.25,"high":26.93,"low":26.19,"open":26.42,"volume":5663000},{"timestamp":1172500200,"date":"2007-02-26","index":262,"close":26.03,"high":26.89,"low":25.56,"open":26.48,"volume":4776200},{"timestamp":1172586600,"date":"2007-02-27","index":263,"close":24.24,"high":25.35,"low":23.33,"open":25.15,"volume":8630600},{"timestamp":1172673000,"date":"2007-02-28","index":264,"close":24.36,"high":24.6,"low":23.65,"open":24.42,"volume":5387200},{"timestamp":1172759400,"date":"2007-03-01","index":265,"close":24.91,"high":25,"low":23.1,"open":23.71,"volume":6202800},{"timestamp":1172845800,"date":"2007-03-02","index":266,"close":24.5,"high":25.02,"low":24.36,"open":24.88,"volume":4400400},{"timestamp":1173105000,"date":"2007-03-05","index":267,"close":22.53,"high":24.27,"low":22.41,"open":23.87,"volume":7981400},{"timestamp":1173191400,"date":"2007-03-06","index":268,"close":22.93,"high":23.27,"low":22.63,"open":23.05,"volume":6295800}]},{"date":"2006-11-02","estimated":0.21,"reported":0.27,"pre":[{"timestamp":1161178200,"date":"2006-10-18","index":175,"close":18.6,"high":18.92,"low":18.38,"open":18.72,"volume":1383200},{"timestamp":1161264600,"date":"2006-10-19","index":176,"close":18.45,"high":19.13,"low":18.33,"open":18.54,"volume":1422000},{"timestamp":1161351000,"date":"2006-10-20","index":177,"close":18.45,"high":19,"low":18.05,"open":18.52,"volume":1204200},{"timestamp":1161610200,"date":"2006-10-23","index":178,"close":18.48,"high":18.69,"low":18.32,"open":18.5,"volume":1096600},{"timestamp":1161696600,"date":"2006-10-24","index":179,"close":18.9,"high":19.22,"low":18.43,"open":18.52,"volume":2127200},{"timestamp":1161783000,"date":"2006-10-25","index":180,"close":18.7,"high":19.13,"low":18.34,"open":18.9,"volume":1244800},{"timestamp":1161869400,"date":"2006-10-26","index":181,"close":19.39,"high":19.59,"low":18.38,"open":18.63,"volume":2305200},{"timestamp":1161955800,"date":"2006-10-27","index":182,"close":19.48,"high":19.89,"low":18.88,"open":19.39,"volume":2380600},{"timestamp":1162218600,"date":"2006-10-30","index":183,"close":19.61,"high":19.88,"low":19.27,"open":19.65,"volume":2116400},{"timestamp":1162305000,"date":"2006-10-31","index":184,"close":19.81,"high":19.97,"low":19.45,"open":19.81,"volume":1874600},{"timestamp":1162391400,"date":"2006-11-01","index":185,"close":18.91,"high":19.88,"low":18.69,"open":19.78,"volume":3485200}],"post":[{"timestamp":1162477800,"date":"2006-11-02","index":186,"close":18.75,"high":19,"low":17.63,"open":18.76,"volume":5207200},{"timestamp":1162564200,"date":"2006-11-03","index":187,"close":19.5,"high":20.25,"low":19,"open":19.1,"volume":11077400},{"timestamp":1162823400,"date":"2006-11-06","index":188,"close":20.64,"high":20.73,"low":19.65,"open":19.75,"volume":3999000},{"timestamp":1162909800,"date":"2006-11-07","index":189,"close":22.13,"high":22.56,"low":20.97,"open":21,"volume":11755800},{"timestamp":1162996200,"date":"2006-11-08","index":190,"close":22.32,"high":22.7,"low":21.69,"open":22.02,"volume":3683000},{"timestamp":1163082600,"date":"2006-11-09","index":191,"close":22.36,"high":22.63,"low":21.81,"open":22.4,"volume":3322000},{"timestamp":1163169000,"date":"2006-11-10","index":192,"close":23.57,"high":23.69,"low":22.6,"open":22.63,"volume":5138600},{"timestamp":1163428200,"date":"2006-11-13","index":193,"close":24.41,"high":24.58,"low":23.5,"open":23.5,"volume":5909600},{"timestamp":1163514600,"date":"2006-11-14","index":194,"close":24.07,"high":24.58,"low":23.71,"open":24.5,"volume":5730000},{"timestamp":1163601000,"date":"2006-11-15","index":195,"close":23.9,"high":25.13,"low":23.3,"open":23.9,"volume":6044200},{"timestamp":1163687400,"date":"2006-11-16","index":196,"close":22.83,"high":24.11,"low":22.65,"open":23.73,"volume":3287400}]},{"date":"2006-08-03","estimated":0.11,"reported":0.2,"pre":[{"timestamp":1153315800,"date":"2006-07-19","index":111,"close":12.3,"high":12.49,"low":11.66,"open":11.66,"volume":931400},{"timestamp":1153402200,"date":"2006-07-20","index":112,"close":12.31,"high":12.48,"low":12.23,"open":12.48,"volume":484000},{"timestamp":1153488600,"date":"2006-07-21","index":113,"close":12.47,"high":12.68,"low":12,"open":12.24,"volume":653600},{"timestamp":1153747800,"date":"2006-07-24","index":114,"close":13.35,"high":13.61,"low":12.13,"open":12.5,"volume":2156200},{"timestamp":1153834200,"date":"2006-07-25","index":115,"close":13.43,"high":13.44,"low":12.74,"open":13.35,"volume":909600},{"timestamp":1153920600,"date":"2006-07-26","index":116,"close":13.01,"high":13.5,"low":12.9,"open":13.5,"volume":1126200},{"timestamp":1154007000,"date":"2006-07-27","index":117,"close":13.2,"high":13.2,"low":12.81,"open":13.19,"volume":1024400},{"timestamp":1154093400,"date":"2006-07-28","index":118,"close":13.35,"high":13.59,"low":13.19,"open":13.19,"volume":1439800},{"timestamp":1154352600,"date":"2006-07-31","index":119,"close":13.84,"high":14.22,"low":13.31,"open":13.5,"volume":1415600},{"timestamp":1154439000,"date":"2006-08-01","index":120,"close":14.01,"high":14.3,"low":13.62,"open":14.3,"volume":1390600},{"timestamp":1154525400,"date":"2006-08-02","index":121,"close":13.9,"high":14.19,"low":13.69,"open":14.12,"volume":2255000}],"post":[{"timestamp":1154611800,"date":"2006-08-03","index":122,"close":14.5,"high":14.6,"low":13.6,"open":13.9,"volume":6277200},{"timestamp":1154698200,"date":"2006-08-04","index":123,"close":13.7,"high":15.38,"low":13.02,"open":15.15,"volume":11352800},{"timestamp":1154957400,"date":"2006-08-07","index":124,"close":13.22,"high":13.43,"low":12.65,"open":13.3,"volume":3154200},{"timestamp":1155043800,"date":"2006-08-08","index":125,"close":12.7,"high":13.4,"low":12.58,"open":13.4,"volume":1263400},{"timestamp":1155130200,"date":"2006-08-09","index":126,"close":12.69,"high":13.01,"low":12.52,"open":13,"volume":1010800},{"timestamp":1155216600,"date":"2006-08-10","index":127,"close":12.65,"high":12.73,"low":12.36,"open":12.52,"volume":1208600},{"timestamp":1155303000,"date":"2006-08-11","index":128,"close":13.44,"high":13.44,"low":12.56,"open":12.69,"volume":1883400},{"timestamp":1155562200,"date":"2006-08-14","index":129,"close":13.52,"high":14.05,"low":13.44,"open":13.75,"volume":1309600},{"timestamp":1155648600,"date":"2006-08-15","index":130,"close":13.43,"high":13.81,"low":13,"open":13.68,"volume":1176200},{"timestamp":1155735000,"date":"2006-08-16","index":131,"close":13.83,"high":13.98,"low":13.26,"open":13.59,"volume":1865200},{"timestamp":1155821400,"date":"2006-08-17","index":132,"close":13.5,"high":14.06,"low":13.15,"open":14.06,"volume":8362400}]},{"date":"2006-05-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1145453400,"date":"2006-04-19","index":48,"close":13.49,"high":13.85,"low":13.15,"open":13.34,"volume":546600},{"timestamp":1145539800,"date":"2006-04-20","index":49,"close":13.73,"high":13.82,"low":13.32,"open":13.58,"volume":531400},{"timestamp":1145626200,"date":"2006-04-21","index":50,"close":13.88,"high":14.19,"low":13.78,"open":13.84,"volume":1005200},{"timestamp":1145885400,"date":"2006-04-24","index":51,"close":13.93,"high":13.95,"low":13.63,"open":13.88,"volume":639400},{"timestamp":1145971800,"date":"2006-04-25","index":52,"close":13.89,"high":13.99,"low":13.76,"open":13.99,"volume":566200},{"timestamp":1146058200,"date":"2006-04-26","index":53,"close":14.31,"high":14.85,"low":13.9,"open":13.9,"volume":1677800},{"timestamp":1146144600,"date":"2006-04-27","index":54,"close":14.95,"high":15.25,"low":14,"open":14.49,"volume":1830600},{"timestamp":1146231000,"date":"2006-04-28","index":55,"close":14.95,"high":15.25,"low":14.51,"open":15,"volume":1039400},{"timestamp":1146490200,"date":"2006-05-01","index":56,"close":14.73,"high":15.35,"low":14.63,"open":15,"volume":1048200},{"timestamp":1146576600,"date":"2006-05-02","index":57,"close":14.86,"high":14.9,"low":14.54,"open":14.73,"volume":1324800},{"timestamp":1146663000,"date":"2006-05-03","index":58,"close":15.75,"high":16.1,"low":14.89,"open":14.9,"volume":2896000}],"post":[{"timestamp":1146749400,"date":"2006-05-04","index":59,"close":16.17,"high":16.23,"low":15.63,"open":16,"volume":4485800},{"timestamp":1146835800,"date":"2006-05-05","index":60,"close":15.93,"high":18.5,"low":15.64,"open":17.86,"volume":11733400},{"timestamp":1147095000,"date":"2006-05-08","index":61,"close":14.5,"high":15.88,"low":14.31,"open":15.8,"volume":4383400},{"timestamp":1147181400,"date":"2006-05-09","index":62,"close":14.9,"high":14.96,"low":14.26,"open":14.46,"volume":2688400},{"timestamp":1147267800,"date":"2006-05-10","index":63,"close":14.6,"high":14.95,"low":14.5,"open":14.85,"volume":627000},{"timestamp":1147354200,"date":"2006-05-11","index":64,"close":14.6,"high":15.66,"low":14.1,"open":14.65,"volume":3012000},{"timestamp":1147440600,"date":"2006-05-12","index":65,"close":14.47,"high":14.78,"low":14.13,"open":14.78,"volume":718600},{"timestamp":1147699800,"date":"2006-05-15","index":66,"close":14.16,"high":14.73,"low":14,"open":14.73,"volume":543800},{"timestamp":1147786200,"date":"2006-05-16","index":67,"close":13.84,"high":14.31,"low":13.7,"open":14.22,"volume":711600},{"timestamp":1147872600,"date":"2006-05-17","index":68,"close":14.15,"high":14.34,"low":13.63,"open":13.82,"volume":709000},{"timestamp":1147959000,"date":"2006-05-18","index":69,"close":14.01,"high":14.59,"low":13.76,"open":14.25,"volume":1027200}]}]
+[]
diff --git a/data/CROX_partial.json b/data/CROX_partial.json
index 4392e26e8..fe51488c7 100644
--- a/data/CROX_partial.json
+++ b/data/CROX_partial.json
@@ -1 +1 @@
-[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":2.31,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":3.1,"reported":3.6,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":4701,"close":139.43,"high":141.29,"low":137.05,"open":139.65,"volume":1132400},{"timestamp":1728999000,"date":"2024-10-15","index":4702,"close":140.45,"high":144.23,"low":138.72,"open":139.3,"volume":910100},{"timestamp":1729085400,"date":"2024-10-16","index":4703,"close":137.54,"high":141.5,"low":135.77,"open":141.07,"volume":1164200},{"timestamp":1729171800,"date":"2024-10-17","index":4704,"close":136.09,"high":139.29,"low":135.27,"open":139.29,"volume":899900},{"timestamp":1729258200,"date":"2024-10-18","index":4705,"close":139.4,"high":139.47,"low":137.04,"open":137.92,"volume":895200},{"timestamp":1729517400,"date":"2024-10-21","index":4706,"close":138.23,"high":139.04,"low":136.45,"open":138.66,"volume":868100},{"timestamp":1729603800,"date":"2024-10-22","index":4707,"close":132.35,"high":137.1,"low":132.29,"open":137.03,"volume":1217200},{"timestamp":1729690200,"date":"2024-10-23","index":4708,"close":131.29,"high":134.85,"low":130.35,"open":132.57,"volume":770000},{"timestamp":1729776600,"date":"2024-10-24","index":4709,"close":129.99,"high":132.95,"low":129.69,"open":132.95,"volume":820000},{"timestamp":1729863000,"date":"2024-10-25","index":4710,"close":133.75,"high":137,"low":132.78,"open":134,"volume":1491200},{"timestamp":1730122200,"date":"2024-10-28","index":4711,"close":138.05,"high":139.96,"low":135.35,"open":135.44,"volume":2281700}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":4712,"close":111.58,"high":117.76,"low":111.16,"open":113.75,"volume":9251400},{"timestamp":1730295000,"date":"2024-10-30","index":4713,"close":109,"high":113.2,"low":108.72,"open":110.15,"volume":3540000},{"timestamp":1730381400,"date":"2024-10-31","index":4714,"close":107.82,"high":110.89,"low":106.48,"open":109.56,"volume":2365900},{"timestamp":1730467800,"date":"2024-11-01","index":4715,"close":106.21,"high":108.71,"low":105.7,"open":108,"volume":1879200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":3.56,"reported":4.01,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":4639,"close":132.99,"high":137.16,"low":132.27,"open":133.49,"volume":1088100},{"timestamp":1721309400,"date":"2024-07-18","index":4640,"close":131.55,"high":135.52,"low":130.08,"open":133.72,"volume":1188000},{"timestamp":1721395800,"date":"2024-07-19","index":4641,"close":133.5,"high":134.5,"low":130.22,"open":131.48,"volume":1729400},{"timestamp":1721655000,"date":"2024-07-22","index":4642,"close":133.28,"high":134.43,"low":130.89,"open":134.3,"volume":1257700},{"timestamp":1721741400,"date":"2024-07-23","index":4643,"close":131.3,"high":136.1,"low":131.13,"open":133.73,"volume":1519900},{"timestamp":1721827800,"date":"2024-07-24","index":4644,"close":129.38,"high":131.26,"low":128.16,"open":130.67,"volume":999500},{"timestamp":1721914200,"date":"2024-07-25","index":4645,"close":125.14,"high":130,"low":123.36,"open":130,"volume":2123600},{"timestamp":1722000600,"date":"2024-07-26","index":4646,"close":130.5,"high":133.64,"low":129.21,"open":129.5,"volume":1876000},{"timestamp":1722259800,"date":"2024-07-29","index":4647,"close":132.51,"high":134.04,"low":130.77,"open":130.91,"volume":1337300},{"timestamp":1722346200,"date":"2024-07-30","index":4648,"close":132.61,"high":136.03,"low":130.91,"open":132.69,"volume":1694500},{"timestamp":1722432600,"date":"2024-07-31","index":4649,"close":134.37,"high":137.7,"low":132.61,"open":134.69,"volume":2432800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":4650,"close":130.81,"high":133.04,"low":120.8,"open":126.59,"volume":4896100},{"timestamp":1722605400,"date":"2024-08-02","index":4651,"close":123.31,"high":125.37,"low":121.55,"open":123.86,"volume":2195500},{"timestamp":1722864600,"date":"2024-08-05","index":4652,"close":121.05,"high":122.38,"low":112.5,"open":114.55,"volume":1821700},{"timestamp":1722951000,"date":"2024-08-06","index":4653,"close":126.69,"high":127.45,"low":122.77,"open":123.15,"volume":1221300},{"timestamp":1723037400,"date":"2024-08-07","index":4654,"close":126.18,"high":131.72,"low":125.89,"open":128.49,"volume":1355000},{"timestamp":1723123800,"date":"2024-08-08","index":4655,"close":131.75,"high":132.48,"low":126.6,"open":127.64,"volume":914600},{"timestamp":1723210200,"date":"2024-08-09","index":4656,"close":132.27,"high":132.74,"low":129.48,"open":131.73,"volume":899700},{"timestamp":1723469400,"date":"2024-08-12","index":4657,"close":130.24,"high":132.44,"low":129.21,"open":132.27,"volume":1048600},{"timestamp":1723555800,"date":"2024-08-13","index":4658,"close":134.61,"high":135.85,"low":131.83,"open":132.06,"volume":1451400},{"timestamp":1723642200,"date":"2024-08-14","index":4659,"close":131.39,"high":136.55,"low":131.09,"open":135.33,"volume":1025500},{"timestamp":1723728600,"date":"2024-08-15","index":4660,"close":137.18,"high":138.66,"low":134.44,"open":136.66,"volume":926000}]},{"date":"2024-05-07","estimated":2.23,"reported":3.02,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":4580,"close":125.38,"high":127.47,"low":121.32,"open":121.82,"volume":1285300},{"timestamp":1713879000,"date":"2024-04-23","index":4581,"close":126.43,"high":128.45,"low":125.19,"open":125.65,"volume":1172200},{"timestamp":1713965400,"date":"2024-04-24","index":4582,"close":125.77,"high":127.37,"low":124.25,"open":126.68,"volume":664800},{"timestamp":1714051800,"date":"2024-04-25","index":4583,"close":123.51,"high":124.07,"low":120.33,"open":123.44,"volume":794200},{"timestamp":1714138200,"date":"2024-04-26","index":4584,"close":125.4,"high":127.73,"low":124.42,"open":125.31,"volume":847000},{"timestamp":1714397400,"date":"2024-04-29","index":4585,"close":127.69,"high":128.87,"low":126.02,"open":126.02,"volume":825300},{"timestamp":1714483800,"date":"2024-04-30","index":4586,"close":124.37,"high":127.56,"low":124.31,"open":126.73,"volume":756200},{"timestamp":1714570200,"date":"2024-05-01","index":4587,"close":123.55,"high":126.67,"low":121.5,"open":124.25,"volume":1010100},{"timestamp":1714656600,"date":"2024-05-02","index":4588,"close":126.7,"high":126.73,"low":123.62,"open":126.34,"volume":801400},{"timestamp":1714743000,"date":"2024-05-03","index":4589,"close":124.28,"high":129.59,"low":123.08,"open":129.59,"volume":1423400},{"timestamp":1715002200,"date":"2024-05-06","index":4590,"close":126.63,"high":128.24,"low":125.53,"open":125.9,"volume":1799400}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":4591,"close":136.49,"high":142.71,"low":132.1,"open":133.12,"volume":5366600},{"timestamp":1715175000,"date":"2024-05-08","index":4592,"close":135.42,"high":137.27,"low":133.15,"open":135.27,"volume":1204900},{"timestamp":1715261400,"date":"2024-05-09","index":4593,"close":139.7,"high":139.86,"low":134.77,"open":135.86,"volume":1419200},{"timestamp":1715347800,"date":"2024-05-10","index":4594,"close":143.27,"high":143.36,"low":139.18,"open":140.72,"volume":1711700},{"timestamp":1715607000,"date":"2024-05-13","index":4595,"close":142.94,"high":144.78,"low":141.02,"open":144.59,"volume":903900},{"timestamp":1715693400,"date":"2024-05-14","index":4596,"close":145.31,"high":147.36,"low":144.57,"open":144.77,"volume":1371200},{"timestamp":1715779800,"date":"2024-05-15","index":4597,"close":144.73,"high":148.16,"low":144.06,"open":146.83,"volume":1054200},{"timestamp":1715866200,"date":"2024-05-16","index":4598,"close":142.01,"high":145.38,"low":140.73,"open":144.8,"volume":1102200},{"timestamp":1715952600,"date":"2024-05-17","index":4599,"close":140.95,"high":142.78,"low":140.2,"open":142.16,"volume":878100},{"timestamp":1716211800,"date":"2024-05-20","index":4600,"close":139.32,"high":141.87,"low":139.01,"open":141.09,"volume":608900},{"timestamp":1716298200,"date":"2024-05-21","index":4601,"close":144.42,"high":144.89,"low":139.5,"open":139.54,"volume":1086600}]},{"date":"2024-02-15","estimated":2.37,"reported":2.58,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":4524,"close":101.48,"high":104.68,"low":101.41,"open":103,"volume":1278400},{"timestamp":1706797800,"date":"2024-02-01","index":4525,"close":100.81,"high":103.32,"low":98.89,"open":103.04,"volume":1759200},{"timestamp":1706884200,"date":"2024-02-02","index":4526,"close":98.18,"high":99.75,"low":96.91,"open":99.58,"volume":1664500},{"timestamp":1707143400,"date":"2024-02-05","index":4527,"close":96.21,"high":97.71,"low":95.26,"open":97.53,"volume":922000},{"timestamp":1707229800,"date":"2024-02-06","index":4528,"close":99,"high":99.6,"low":94.5,"open":96.49,"volume":1004300},{"timestamp":1707316200,"date":"2024-02-07","index":4529,"close":99.97,"high":100.51,"low":97.86,"open":99.82,"volume":1021000},{"timestamp":1707402600,"date":"2024-02-08","index":4530,"close":104.31,"high":104.37,"low":99.33,"open":100.97,"volume":1136000},{"timestamp":1707489000,"date":"2024-02-09","index":4531,"close":107.54,"high":107.77,"low":104.62,"open":105.1,"volume":1263900},{"timestamp":1707748200,"date":"2024-02-12","index":4532,"close":110.08,"high":112.41,"low":108,"open":108.14,"volume":1554100},{"timestamp":1707834600,"date":"2024-02-13","index":4533,"close":106.94,"high":108.5,"low":104.64,"open":105.4,"volume":1370100},{"timestamp":1707921000,"date":"2024-02-14","index":4534,"close":108.37,"high":109.67,"low":106.02,"open":108.99,"volume":1944300}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":4535,"close":121.63,"high":122.69,"low":112.32,"open":116.66,"volume":4853600},{"timestamp":1708093800,"date":"2024-02-16","index":4536,"close":118.98,"high":121.13,"low":117.69,"open":120.58,"volume":1888000},{"timestamp":1708439400,"date":"2024-02-20","index":4537,"close":115.59,"high":117.83,"low":113.7,"open":117.08,"volume":1482300},{"timestamp":1708525800,"date":"2024-02-21","index":4538,"close":115.72,"high":116.22,"low":113.32,"open":113.89,"volume":861200},{"timestamp":1708612200,"date":"2024-02-22","index":4539,"close":117.29,"high":118.53,"low":116.11,"open":116.65,"volume":1272400},{"timestamp":1708698600,"date":"2024-02-23","index":4540,"close":118.31,"high":119.44,"low":117.18,"open":117.28,"volume":891700},{"timestamp":1708957800,"date":"2024-02-26","index":4541,"close":119.88,"high":120.43,"low":118.05,"open":118.75,"volume":1099000},{"timestamp":1709044200,"date":"2024-02-27","index":4542,"close":121.09,"high":121.64,"low":118.52,"open":118.52,"volume":1189800},{"timestamp":1709130600,"date":"2024-02-28","index":4543,"close":123.26,"high":124.42,"low":119.86,"open":120.17,"volume":1015700},{"timestamp":1709217000,"date":"2024-02-29","index":4544,"close":122.25,"high":125.5,"low":121.87,"open":124.7,"volume":1423300},{"timestamp":1709303400,"date":"2024-03-01","index":4545,"close":124.81,"high":126.03,"low":122.09,"open":123.57,"volume":1084400}]},{"date":"2023-11-02","estimated":3.1,"reported":3.25,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":4453,"close":85.3,"high":86.97,"low":85.05,"open":86.18,"volume":1209600},{"timestamp":1697722200,"date":"2023-10-19","index":4454,"close":84.45,"high":86.31,"low":84.14,"open":85.3,"volume":1292800},{"timestamp":1697808600,"date":"2023-10-20","index":4455,"close":85.56,"high":88.52,"low":85.06,"open":86.8,"volume":1290000},{"timestamp":1698067800,"date":"2023-10-23","index":4456,"close":84.85,"high":86.32,"low":84.28,"open":85.28,"volume":1087600},{"timestamp":1698154200,"date":"2023-10-24","index":4457,"close":89.16,"high":89.92,"low":86.27,"open":86.27,"volume":1539800},{"timestamp":1698240600,"date":"2023-10-25","index":4458,"close":87.52,"high":89.4,"low":87.47,"open":88.89,"volume":1076300},{"timestamp":1698327000,"date":"2023-10-26","index":4459,"close":86.35,"high":88.68,"low":85.71,"open":87.16,"volume":1271700},{"timestamp":1698413400,"date":"2023-10-27","index":4460,"close":85.98,"high":89.55,"low":85.84,"open":87.08,"volume":1113300},{"timestamp":1698672600,"date":"2023-10-30","index":4461,"close":87.48,"high":88.84,"low":87,"open":87,"volume":1242600},{"timestamp":1698759000,"date":"2023-10-31","index":4462,"close":89.32,"high":90.03,"low":87.4,"open":87.4,"volume":1398500},{"timestamp":1698845400,"date":"2023-11-01","index":4463,"close":87.41,"high":89.67,"low":84.69,"open":89.32,"volume":2640300}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":4464,"close":82.79,"high":82.85,"low":74,"open":74.2,"volume":6414400},{"timestamp":1699018200,"date":"2023-11-03","index":4465,"close":83.93,"high":87.43,"low":82.59,"open":84,"volume":2183500},{"timestamp":1699281000,"date":"2023-11-06","index":4466,"close":82.2,"high":84.48,"low":81.03,"open":84.28,"volume":1495200},{"timestamp":1699367400,"date":"2023-11-07","index":4467,"close":84.4,"high":84.47,"low":82.2,"open":82.29,"volume":1194500},{"timestamp":1699453800,"date":"2023-11-08","index":4468,"close":82.98,"high":84.65,"low":81.63,"open":84.4,"volume":1322100},{"timestamp":1699540200,"date":"2023-11-09","index":4469,"close":79.24,"high":83.57,"low":79.19,"open":83.57,"volume":1425400},{"timestamp":1699626600,"date":"2023-11-10","index":4470,"close":79.69,"high":79.71,"low":78.11,"open":79.3,"volume":1223000},{"timestamp":1699885800,"date":"2023-11-13","index":4471,"close":77.27,"high":79.63,"low":77.16,"open":79.1,"volume":1608600},{"timestamp":1699972200,"date":"2023-11-14","index":4472,"close":85.14,"high":85.19,"low":79.44,"open":79.5,"volume":1908000},{"timestamp":1700058600,"date":"2023-11-15","index":4473,"close":89.51,"high":91.61,"low":86.5,"open":86.69,"volume":2352400},{"timestamp":1700145000,"date":"2023-11-16","index":4474,"close":87.82,"high":88.97,"low":86.74,"open":88.5,"volume":1065100}]},{"date":"2023-07-27","estimated":2.97,"reported":3.59,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4384,"close":126.42,"high":126.68,"low":122.15,"open":122.97,"volume":1834000},{"timestamp":1689255000,"date":"2023-07-13","index":4385,"close":125.99,"high":129.89,"low":123.76,"open":127.73,"volume":1786100},{"timestamp":1689341400,"date":"2023-07-14","index":4386,"close":124.04,"high":126.78,"low":123.52,"open":125.99,"volume":1370000},{"timestamp":1689600600,"date":"2023-07-17","index":4387,"close":127.1,"high":127.49,"low":122.35,"open":124.07,"volume":1183900},{"timestamp":1689687000,"date":"2023-07-18","index":4388,"close":127.34,"high":128.85,"low":125.15,"open":126.83,"volume":1285800},{"timestamp":1689773400,"date":"2023-07-19","index":4389,"close":129.89,"high":130.36,"low":127.22,"open":128.45,"volume":1115700},{"timestamp":1689859800,"date":"2023-07-20","index":4390,"close":121.84,"high":129.68,"low":121.77,"open":129.68,"volume":1702800},{"timestamp":1689946200,"date":"2023-07-21","index":4391,"close":122.81,"high":125.63,"low":122.62,"open":124.05,"volume":1105100},{"timestamp":1690205400,"date":"2023-07-24","index":4392,"close":122.66,"high":126.42,"low":122.14,"open":123.82,"volume":1571300},{"timestamp":1690291800,"date":"2023-07-25","index":4393,"close":121.87,"high":124.69,"low":121.69,"open":122.58,"volume":1479800},{"timestamp":1690378200,"date":"2023-07-26","index":4394,"close":119.8,"high":122.55,"low":118.39,"open":121,"volume":2410900}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4395,"close":102.3,"high":111.14,"low":101.01,"open":110.38,"volume":10487000},{"timestamp":1690551000,"date":"2023-07-28","index":4396,"close":108.14,"high":108.76,"low":103.71,"open":105.16,"volume":4591000},{"timestamp":1690810200,"date":"2023-07-31","index":4397,"close":108.35,"high":108.69,"low":105.91,"open":108.49,"volume":3093500},{"timestamp":1690896600,"date":"2023-08-01","index":4398,"close":107,"high":108,"low":105.8,"open":107.09,"volume":1674700},{"timestamp":1690983000,"date":"2023-08-02","index":4399,"close":104.3,"high":106.37,"low":102.83,"open":105.83,"volume":2135800},{"timestamp":1691069400,"date":"2023-08-03","index":4400,"close":103.77,"high":105.76,"low":103.36,"open":104.79,"volume":1788400},{"timestamp":1691155800,"date":"2023-08-04","index":4401,"close":105.91,"high":108.25,"low":104.47,"open":105.13,"volume":2301600},{"timestamp":1691415000,"date":"2023-08-07","index":4402,"close":104.48,"high":106.79,"low":103.3,"open":106.16,"volume":1384600},{"timestamp":1691501400,"date":"2023-08-08","index":4403,"close":104.06,"high":104.24,"low":101.21,"open":102.39,"volume":1646900},{"timestamp":1691587800,"date":"2023-08-09","index":4404,"close":102.95,"high":104.38,"low":101.73,"open":103.2,"volume":1061000},{"timestamp":1691674200,"date":"2023-08-10","index":4405,"close":103,"high":106.19,"low":102.11,"open":103.38,"volume":1379800}]},{"date":"2023-04-27","estimated":2.15,"reported":2.61,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4322,"close":126.19,"high":130.41,"low":126,"open":129.46,"volume":970800},{"timestamp":1681392600,"date":"2023-04-13","index":4323,"close":130.78,"high":131.28,"low":126.88,"open":128,"volume":909000},{"timestamp":1681479000,"date":"2023-04-14","index":4324,"close":134.3,"high":134.8,"low":131.01,"open":131.45,"volume":1256200},{"timestamp":1681738200,"date":"2023-04-17","index":4325,"close":139.04,"high":140.16,"low":135.35,"open":135.55,"volume":1980600},{"timestamp":1681824600,"date":"2023-04-18","index":4326,"close":143.75,"high":145.19,"low":138.92,"open":140.6,"volume":1923600},{"timestamp":1681911000,"date":"2023-04-19","index":4327,"close":144.37,"high":146.23,"low":142.01,"open":142.69,"volume":1691000},{"timestamp":1681997400,"date":"2023-04-20","index":4328,"close":145.73,"high":146.85,"low":142.12,"open":142.33,"volume":1189400},{"timestamp":1682083800,"date":"2023-04-21","index":4329,"close":147.18,"high":148.18,"low":144.07,"open":145.83,"volume":1055800},{"timestamp":1682343000,"date":"2023-04-24","index":4330,"close":151.13,"high":151.32,"low":146.68,"open":146.68,"volume":1947600},{"timestamp":1682429400,"date":"2023-04-25","index":4331,"close":145.33,"high":150.56,"low":144.73,"open":149.06,"volume":1457300},{"timestamp":1682515800,"date":"2023-04-26","index":4332,"close":147.78,"high":150.28,"low":143.83,"open":145.35,"volume":2089000}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4333,"close":124.32,"high":136.5,"low":116.61,"open":135.8,"volume":10529500},{"timestamp":1682688600,"date":"2023-04-28","index":4334,"close":123.67,"high":124.8,"low":118.53,"open":123.01,"volume":3114100},{"timestamp":1682947800,"date":"2023-05-01","index":4335,"close":120.98,"high":125.5,"low":119.44,"open":123.88,"volume":1744900},{"timestamp":1683034200,"date":"2023-05-02","index":4336,"close":120.16,"high":120.74,"low":116.5,"open":120.67,"volume":1668700},{"timestamp":1683120600,"date":"2023-05-03","index":4337,"close":120.13,"high":121.93,"low":118.83,"open":119.84,"volume":1526700},{"timestamp":1683207000,"date":"2023-05-04","index":4338,"close":109.85,"high":119.61,"low":109.4,"open":119.08,"volume":2266700},{"timestamp":1683293400,"date":"2023-05-05","index":4339,"close":114.48,"high":115.61,"low":110.04,"open":111.7,"volume":1534700},{"timestamp":1683552600,"date":"2023-05-08","index":4340,"close":116.75,"high":117.08,"low":113.53,"open":115.11,"volume":1197900},{"timestamp":1683639000,"date":"2023-05-09","index":4341,"close":116.91,"high":117.07,"low":113.36,"open":115.03,"volume":1312300},{"timestamp":1683725400,"date":"2023-05-10","index":4342,"close":116.46,"high":119.04,"low":114.37,"open":118.68,"volume":1151000},{"timestamp":1683811800,"date":"2023-05-11","index":4343,"close":116.8,"high":117.6,"low":114.68,"open":116.2,"volume":883100}]},{"date":"2023-02-16","estimated":2.26,"reported":2.65,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":4274,"close":125.24,"high":126.96,"low":121.35,"open":122.2,"volume":1624500},{"timestamp":1675348200,"date":"2023-02-02","index":4275,"close":125.42,"high":128.8,"low":123.7,"open":126.03,"volume":1168200},{"timestamp":1675434600,"date":"2023-02-03","index":4276,"close":121.98,"high":126.99,"low":120.89,"open":122.9,"volume":1945500},{"timestamp":1675693800,"date":"2023-02-06","index":4277,"close":118.73,"high":121.14,"low":117.2,"open":120,"volume":1446300},{"timestamp":1675780200,"date":"2023-02-07","index":4278,"close":120.56,"high":121.26,"low":115.81,"open":118.48,"volume":1459300},{"timestamp":1675866600,"date":"2023-02-08","index":4279,"close":116.62,"high":119.38,"low":115.84,"open":118.39,"volume":1608000},{"timestamp":1675953000,"date":"2023-02-09","index":4280,"close":114.78,"high":119.43,"low":113.93,"open":119.02,"volume":1304500},{"timestamp":1676039400,"date":"2023-02-10","index":4281,"close":115.3,"high":115.86,"low":110.69,"open":112.74,"volume":1592800},{"timestamp":1676298600,"date":"2023-02-13","index":4282,"close":118.65,"high":119.15,"low":112.73,"open":116.44,"volume":2069600},{"timestamp":1676385000,"date":"2023-02-14","index":4283,"close":122.43,"high":122.78,"low":116.09,"open":116.52,"volume":1893500},{"timestamp":1676471400,"date":"2023-02-15","index":4284,"close":125.67,"high":125.87,"low":121.57,"open":121.75,"volume":1851300}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":4285,"close":131.2,"high":143.5,"low":130.46,"open":132.85,"volume":5664800},{"timestamp":1676644200,"date":"2023-02-17","index":4286,"close":131.47,"high":136.22,"low":129.74,"open":131.29,"volume":2440400},{"timestamp":1676989800,"date":"2023-02-21","index":4287,"close":118.72,"high":131.34,"low":118.19,"open":129,"volume":2611700},{"timestamp":1677076200,"date":"2023-02-22","index":4288,"close":125.18,"high":125.21,"low":116.65,"open":118.64,"volume":2057400},{"timestamp":1677162600,"date":"2023-02-23","index":4289,"close":125.47,"high":128.8,"low":123.57,"open":127.5,"volume":1280000},{"timestamp":1677249000,"date":"2023-02-24","index":4290,"close":122.36,"high":123.89,"low":121.73,"open":122.87,"volume":1061800},{"timestamp":1677508200,"date":"2023-02-27","index":4291,"close":123.58,"high":126.13,"low":122.94,"open":123.93,"volume":1130300},{"timestamp":1677594600,"date":"2023-02-28","index":4292,"close":121.71,"high":124.05,"low":121.29,"open":123.42,"volume":1225600},{"timestamp":1677681000,"date":"2023-03-01","index":4293,"close":124.45,"high":125.76,"low":121.1,"open":123.08,"volume":1396200},{"timestamp":1677767400,"date":"2023-03-02","index":4294,"close":125.35,"high":125.98,"low":122,"open":123.22,"volume":928100},{"timestamp":1677853800,"date":"2023-03-03","index":4295,"close":125.54,"high":126.33,"low":121.78,"open":125.97,"volume":1548100}]},{"date":"2022-11-03","estimated":2.61,"reported":2.97,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":4203,"close":77.1,"high":78.62,"low":75.95,"open":77.93,"volume":1534100},{"timestamp":1666272600,"date":"2022-10-20","index":4204,"close":73.3,"high":79.97,"low":73.26,"open":77.44,"volume":1933300},{"timestamp":1666359000,"date":"2022-10-21","index":4205,"close":77.71,"high":77.85,"low":72.96,"open":73.44,"volume":1701900},{"timestamp":1666618200,"date":"2022-10-24","index":4206,"close":76.42,"high":78.34,"low":74.36,"open":78.03,"volume":1361000},{"timestamp":1666704600,"date":"2022-10-25","index":4207,"close":79.52,"high":80.72,"low":77.09,"open":77.09,"volume":1541800},{"timestamp":1666791000,"date":"2022-10-26","index":4208,"close":76.71,"high":80.4,"low":76.4,"open":78,"volume":1649400},{"timestamp":1666877400,"date":"2022-10-27","index":4209,"close":73.39,"high":78.65,"low":73.3,"open":77.91,"volume":1833500},{"timestamp":1666963800,"date":"2022-10-28","index":4210,"close":71.81,"high":73.36,"low":68.56,"open":73.2,"volume":2645100},{"timestamp":1667223000,"date":"2022-10-31","index":4211,"close":70.75,"high":72.2,"low":69.71,"open":70.86,"volume":1660900},{"timestamp":1667309400,"date":"2022-11-01","index":4212,"close":71.68,"high":74.47,"low":70.44,"open":72.53,"volume":1614100},{"timestamp":1667395800,"date":"2022-11-02","index":4213,"close":67.05,"high":71.49,"low":66.6,"open":71,"volume":2897100}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":4214,"close":76.6,"high":78.48,"low":67.61,"open":70.09,"volume":5122600},{"timestamp":1667568600,"date":"2022-11-04","index":4215,"close":85.38,"high":85.43,"low":76.82,"open":78.81,"volume":3825700},{"timestamp":1667831400,"date":"2022-11-07","index":4216,"close":80.4,"high":86.97,"low":77.56,"open":86.69,"volume":3196000},{"timestamp":1667917800,"date":"2022-11-08","index":4217,"close":82.93,"high":84.32,"low":80.72,"open":81.17,"volume":2182700},{"timestamp":1668004200,"date":"2022-11-09","index":4218,"close":81.13,"high":85.88,"low":80.8,"open":81.85,"volume":1794200},{"timestamp":1668090600,"date":"2022-11-10","index":4219,"close":92.36,"high":92.44,"low":85.68,"open":85.91,"volume":2535500},{"timestamp":1668177000,"date":"2022-11-11","index":4220,"close":93.24,"high":98.7,"low":92.46,"open":93.36,"volume":3325700},{"timestamp":1668436200,"date":"2022-11-14","index":4221,"close":90.89,"high":92.72,"low":89.06,"open":92.63,"volume":1639800},{"timestamp":1668522600,"date":"2022-11-15","index":4222,"close":96.66,"high":99.45,"low":92.28,"open":94.28,"volume":2812300},{"timestamp":1668609000,"date":"2022-11-16","index":4223,"close":97.28,"high":99.91,"low":94.07,"open":95.16,"volume":2218700},{"timestamp":1668695400,"date":"2022-11-17","index":4224,"close":98.31,"high":98.4,"low":94.25,"open":95.8,"volume":1478100}]},{"date":"2022-08-04","estimated":2.66,"reported":3.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":4139,"close":62.61,"high":62.95,"low":57.08,"open":57.55,"volume":2862200},{"timestamp":1658410200,"date":"2022-07-21","index":4140,"close":63.89,"high":63.89,"low":61.14,"open":62.17,"volume":2316100},{"timestamp":1658496600,"date":"2022-07-22","index":4141,"close":62.84,"high":65,"low":61.5,"open":63.82,"volume":1458900},{"timestamp":1658755800,"date":"2022-07-25","index":4142,"close":60.88,"high":62.55,"low":60.25,"open":62.51,"volume":1167700},{"timestamp":1658842200,"date":"2022-07-26","index":4143,"close":58.35,"high":60.06,"low":57.38,"open":59,"volume":1360000},{"timestamp":1658928600,"date":"2022-07-27","index":4144,"close":61.32,"high":61.55,"low":58.6,"open":59.75,"volume":1431900},{"timestamp":1659015000,"date":"2022-07-28","index":4145,"close":66.56,"high":66.9,"low":61.1,"open":61.86,"volume":2635600},{"timestamp":1659101400,"date":"2022-07-29","index":4146,"close":71.64,"high":72,"low":65.76,"open":67,"volume":2747400},{"timestamp":1659360600,"date":"2022-08-01","index":4147,"close":72.66,"high":74,"low":70.2,"open":71,"volume":1760500},{"timestamp":1659447000,"date":"2022-08-02","index":4148,"close":72.74,"high":73.71,"low":71.34,"open":72.09,"volume":1578600},{"timestamp":1659533400,"date":"2022-08-03","index":4149,"close":77.38,"high":77.74,"low":73.73,"open":73.73,"volume":2100400}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":4150,"close":69.08,"high":71.81,"low":66.01,"open":69.18,"volume":6350900},{"timestamp":1659706200,"date":"2022-08-05","index":4151,"close":73.61,"high":73.66,"low":67.25,"open":68.03,"volume":3329500},{"timestamp":1659965400,"date":"2022-08-08","index":4152,"close":74.14,"high":77.35,"low":73.39,"open":74,"volume":2023700},{"timestamp":1660051800,"date":"2022-08-09","index":4153,"close":70.97,"high":73.25,"low":70.01,"open":72.7,"volume":1617700},{"timestamp":1660138200,"date":"2022-08-10","index":4154,"close":75.57,"high":75.92,"low":73.34,"open":73.6,"volume":1651700},{"timestamp":1660224600,"date":"2022-08-11","index":4155,"close":76.8,"high":79.3,"low":75.99,"open":77,"volume":1730900},{"timestamp":1660311000,"date":"2022-08-12","index":4156,"close":77.94,"high":78.19,"low":76.31,"open":77.7,"volume":1030600},{"timestamp":1660570200,"date":"2022-08-15","index":4157,"close":78.83,"high":79.63,"low":76.69,"open":77.38,"volume":1378900},{"timestamp":1660656600,"date":"2022-08-16","index":4158,"close":79.16,"high":80.59,"low":76.63,"open":78.69,"volume":1304900},{"timestamp":1660743000,"date":"2022-08-17","index":4159,"close":76.75,"high":78.61,"low":75.79,"open":77.86,"volume":1233200},{"timestamp":1660829400,"date":"2022-08-18","index":4160,"close":76.92,"high":77.29,"low":75.38,"open":76.5,"volume":1100400}]},{"date":"2022-05-05","estimated":1.55,"reported":2.05,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":4077,"close":76.32,"high":78.73,"low":76.26,"open":78.3,"volume":1431800},{"timestamp":1650547800,"date":"2022-04-21","index":4078,"close":74.16,"high":79.51,"low":73.42,"open":78.53,"volume":1288100},{"timestamp":1650634200,"date":"2022-04-22","index":4079,"close":71.18,"high":74.01,"low":70.67,"open":73.51,"volume":1172400},{"timestamp":1650893400,"date":"2022-04-25","index":4080,"close":69.4,"high":69.8,"low":66.8,"open":69.71,"volume":1649600},{"timestamp":1650979800,"date":"2022-04-26","index":4081,"close":65.02,"high":68.82,"low":64.7,"open":68.75,"volume":1533100},{"timestamp":1651066200,"date":"2022-04-27","index":4082,"close":66.58,"high":68.36,"low":65.13,"open":65.45,"volume":1487300},{"timestamp":1651152600,"date":"2022-04-28","index":4083,"close":67.82,"high":68.92,"low":65.35,"open":68.1,"volume":1549100},{"timestamp":1651239000,"date":"2022-04-29","index":4084,"close":66.43,"high":71.01,"low":66.28,"open":67.83,"volume":1373600},{"timestamp":1651498200,"date":"2022-05-02","index":4085,"close":70.96,"high":71.1,"low":65.99,"open":66.75,"volume":1591700},{"timestamp":1651584600,"date":"2022-05-03","index":4086,"close":70.44,"high":71.03,"low":68.41,"open":70.5,"volume":1126600},{"timestamp":1651671000,"date":"2022-05-04","index":4087,"close":72.21,"high":72.4,"low":67.4,"open":70.86,"volume":1914000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":4088,"close":65.63,"high":75.5,"low":64.81,"open":75,"volume":4708200},{"timestamp":1651843800,"date":"2022-05-06","index":4089,"close":60.87,"high":65.6,"low":59.57,"open":65.02,"volume":3169300},{"timestamp":1652103000,"date":"2022-05-09","index":4090,"close":54.22,"high":59.89,"low":54.06,"open":59.3,"volume":3129500},{"timestamp":1652189400,"date":"2022-05-10","index":4091,"close":54.2,"high":56.81,"low":51.26,"open":56.8,"volume":2840100},{"timestamp":1652275800,"date":"2022-05-11","index":4092,"close":52.35,"high":56.86,"low":52.24,"open":55.78,"volume":2339200},{"timestamp":1652362200,"date":"2022-05-12","index":4093,"close":56.05,"high":57.06,"low":51.44,"open":51.46,"volume":2839400},{"timestamp":1652448600,"date":"2022-05-13","index":4094,"close":58.34,"high":60.51,"low":57.2,"open":57.49,"volume":2081700},{"timestamp":1652707800,"date":"2022-05-16","index":4095,"close":56.48,"high":58.52,"low":56.03,"open":57.55,"volume":1393500},{"timestamp":1652794200,"date":"2022-05-17","index":4096,"close":57.22,"high":58.85,"low":55.11,"open":58.06,"volume":1604100},{"timestamp":1652880600,"date":"2022-05-18","index":4097,"close":55.24,"high":59.37,"low":54.35,"open":56.32,"volume":2242900},{"timestamp":1652967000,"date":"2022-05-19","index":4098,"close":54.28,"high":55.5,"low":52.87,"open":54.2,"volume":2060900}]},{"date":"2022-02-16","estimated":2,"reported":2.15,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":4023,"close":103.66,"high":104.16,"low":99.41,"open":103.26,"volume":1314100},{"timestamp":1643812200,"date":"2022-02-02","index":4024,"close":103.61,"high":106.4,"low":101.51,"open":106.36,"volume":1157100},{"timestamp":1643898600,"date":"2022-02-03","index":4025,"close":98.83,"high":102.94,"low":98.37,"open":100.25,"volume":1336400},{"timestamp":1643985000,"date":"2022-02-04","index":4026,"close":99.74,"high":101.12,"low":97.12,"open":99.35,"volume":1232400},{"timestamp":1644244200,"date":"2022-02-07","index":4027,"close":100.31,"high":102.51,"low":99.39,"open":99.96,"volume":756500},{"timestamp":1644330600,"date":"2022-02-08","index":4028,"close":103.28,"high":103.6,"low":98.65,"open":100.2,"volume":814500},{"timestamp":1644417000,"date":"2022-02-09","index":4029,"close":108.39,"high":109.23,"low":104.93,"open":105.98,"volume":1816300},{"timestamp":1644503400,"date":"2022-02-10","index":4030,"close":105.22,"high":111.18,"low":104.16,"open":105.44,"volume":1599800},{"timestamp":1644589800,"date":"2022-02-11","index":4031,"close":98.2,"high":105.7,"low":96.55,"open":104.78,"volume":2263500},{"timestamp":1644849000,"date":"2022-02-14","index":4032,"close":97.73,"high":100.93,"low":96.8,"open":99.18,"volume":1455600},{"timestamp":1644935400,"date":"2022-02-15","index":4033,"close":101.23,"high":102.01,"low":99.08,"open":100.3,"volume":1731500}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":4034,"close":94.8,"high":97.9,"low":93.01,"open":93.8,"volume":4126500},{"timestamp":1645108200,"date":"2022-02-17","index":4035,"close":82.09,"high":94.76,"low":82.05,"open":94.54,"volume":5147400},{"timestamp":1645194600,"date":"2022-02-18","index":4036,"close":79.26,"high":84.03,"low":78.83,"open":83.91,"volume":3415600},{"timestamp":1645540200,"date":"2022-02-22","index":4037,"close":81.19,"high":83.66,"low":78.15,"open":78.49,"volume":2533700},{"timestamp":1645626600,"date":"2022-02-23","index":4038,"close":79.78,"high":83.06,"low":79.44,"open":82.25,"volume":1984900},{"timestamp":1645713000,"date":"2022-02-24","index":4039,"close":83.89,"high":84.07,"low":75.71,"open":76.48,"volume":2096900},{"timestamp":1645799400,"date":"2022-02-25","index":4040,"close":83.62,"high":84.44,"low":80.81,"open":83.14,"volume":1510100},{"timestamp":1646058600,"date":"2022-02-28","index":4041,"close":83.73,"high":84.21,"low":80.64,"open":82.06,"volume":1801100},{"timestamp":1646145000,"date":"2022-03-01","index":4042,"close":79.78,"high":84.24,"low":79.39,"open":83.73,"volume":1543500},{"timestamp":1646231400,"date":"2022-03-02","index":4043,"close":82.67,"high":83.94,"low":80,"open":80.73,"volume":1412400},{"timestamp":1646317800,"date":"2022-03-03","index":4044,"close":77.03,"high":83.22,"low":76.18,"open":82.66,"volume":2020400}]},{"date":"2021-10-21","estimated":1.88,"reported":2.47,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":3942,"close":138.31,"high":139.86,"low":133.86,"open":134.88,"volume":1127800},{"timestamp":1633613400,"date":"2021-10-07","index":3943,"close":139.54,"high":142.74,"low":139.05,"open":140.53,"volume":1073600},{"timestamp":1633699800,"date":"2021-10-08","index":3944,"close":130.4,"high":140.14,"low":129.89,"open":139.5,"volume":2414300},{"timestamp":1633959000,"date":"2021-10-11","index":3945,"close":125.62,"high":131.4,"low":125.54,"open":129.8,"volume":2207800},{"timestamp":1634045400,"date":"2021-10-12","index":3946,"close":130.09,"high":131.16,"low":125.89,"open":126.89,"volume":1230100},{"timestamp":1634131800,"date":"2021-10-13","index":3947,"close":132.47,"high":133.49,"low":130.2,"open":130.51,"volume":1063600},{"timestamp":1634218200,"date":"2021-10-14","index":3948,"close":136.62,"high":136.95,"low":133.81,"open":135.25,"volume":1540000},{"timestamp":1634304600,"date":"2021-10-15","index":3949,"close":137.19,"high":139.7,"low":136.91,"open":137.98,"volume":1155500},{"timestamp":1634563800,"date":"2021-10-18","index":3950,"close":143.15,"high":143.42,"low":136.52,"open":136.74,"volume":1141300},{"timestamp":1634650200,"date":"2021-10-19","index":3951,"close":142.4,"high":145.37,"low":140.19,"open":144.5,"volume":1712100},{"timestamp":1634736600,"date":"2021-10-20","index":3952,"close":135.93,"high":143.2,"low":135.32,"open":142.76,"volume":2193600}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":3953,"close":148.6,"high":155.5,"low":143.39,"open":152,"volume":8067300},{"timestamp":1634909400,"date":"2021-10-22","index":3954,"close":149.76,"high":154.44,"low":147.38,"open":147.8,"volume":2162600},{"timestamp":1635168600,"date":"2021-10-25","index":3955,"close":155.64,"high":159.74,"low":151.61,"open":152.29,"volume":2222900},{"timestamp":1635255000,"date":"2021-10-26","index":3956,"close":154.24,"high":160.75,"low":152.77,"open":156.4,"volume":1713400},{"timestamp":1635341400,"date":"2021-10-27","index":3957,"close":151.88,"high":155.02,"low":150.23,"open":154.42,"volume":1188000},{"timestamp":1635427800,"date":"2021-10-28","index":3958,"close":156.53,"high":157.1,"low":151.9,"open":152.2,"volume":1168600},{"timestamp":1635514200,"date":"2021-10-29","index":3959,"close":161.45,"high":161.75,"low":155.84,"open":155.84,"volume":1278200},{"timestamp":1635773400,"date":"2021-11-01","index":3960,"close":167.73,"high":169.09,"low":162.7,"open":162.7,"volume":1510000},{"timestamp":1635859800,"date":"2021-11-02","index":3961,"close":167.4,"high":171.36,"low":165.53,"open":168.44,"volume":1110800},{"timestamp":1635946200,"date":"2021-11-03","index":3962,"close":173.3,"high":175.25,"low":166.74,"open":166.74,"volume":1324600},{"timestamp":1636032600,"date":"2021-11-04","index":3963,"close":177.42,"high":179.47,"low":173.8,"open":175.31,"volume":1801500}]},{"date":"2021-07-22","estimated":1.6,"reported":2.23,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":3878,"close":112.81,"high":114.22,"low":111,"open":113.5,"volume":843200},{"timestamp":1625751000,"date":"2021-07-08","index":3879,"close":113.45,"high":114.3,"low":106.2,"open":109.75,"volume":957500},{"timestamp":1625837400,"date":"2021-07-09","index":3880,"close":117,"high":117.38,"low":114.56,"open":114.56,"volume":672500},{"timestamp":1626096600,"date":"2021-07-12","index":3881,"close":117.61,"high":117.83,"low":115.09,"open":117,"volume":706200},{"timestamp":1626183000,"date":"2021-07-13","index":3882,"close":117.06,"high":117.99,"low":115.39,"open":117.03,"volume":571600},{"timestamp":1626269400,"date":"2021-07-14","index":3883,"close":116.62,"high":120.92,"low":116.4,"open":118.58,"volume":752400},{"timestamp":1626355800,"date":"2021-07-15","index":3884,"close":115.72,"high":117.5,"low":113.71,"open":116.97,"volume":1266200},{"timestamp":1626442200,"date":"2021-07-16","index":3885,"close":112.26,"high":116.69,"low":111.66,"open":116.69,"volume":1026900},{"timestamp":1626701400,"date":"2021-07-19","index":3886,"close":112.56,"high":114.11,"low":107.75,"open":109.47,"volume":964800},{"timestamp":1626787800,"date":"2021-07-20","index":3887,"close":116.29,"high":117.12,"low":112.18,"open":113.54,"volume":881500},{"timestamp":1626874200,"date":"2021-07-21","index":3888,"close":119.98,"high":120.33,"low":117.38,"open":117.51,"volume":1270000}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":3889,"close":131.93,"high":136.5,"low":125.24,"open":133.56,"volume":5852600},{"timestamp":1627047000,"date":"2021-07-23","index":3890,"close":131.29,"high":134.48,"low":129.25,"open":133,"volume":1522600},{"timestamp":1627306200,"date":"2021-07-26","index":3891,"close":131.82,"high":133.2,"low":129.82,"open":131.59,"volume":995300},{"timestamp":1627392600,"date":"2021-07-27","index":3892,"close":128.69,"high":131.37,"low":125.35,"open":131.31,"volume":1098100},{"timestamp":1627479000,"date":"2021-07-28","index":3893,"close":131.25,"high":131.33,"low":127.52,"open":128.87,"volume":845200},{"timestamp":1627565400,"date":"2021-07-29","index":3894,"close":136.05,"high":137.65,"low":132.05,"open":134.38,"volume":1724600},{"timestamp":1627651800,"date":"2021-07-30","index":3895,"close":135.81,"high":138.69,"low":134.37,"open":135.05,"volume":1050700},{"timestamp":1627911000,"date":"2021-08-02","index":3896,"close":136.64,"high":140.99,"low":135.82,"open":137.63,"volume":1234500},{"timestamp":1627997400,"date":"2021-08-03","index":3897,"close":137.09,"high":138.87,"low":135.24,"open":137.53,"volume":691700},{"timestamp":1628083800,"date":"2021-08-04","index":3898,"close":140.43,"high":142.58,"low":136,"open":136,"volume":902700},{"timestamp":1628170200,"date":"2021-08-05","index":3899,"close":141.91,"high":144.26,"low":140.68,"open":140.86,"volume":743300}]},{"date":"2021-04-27","estimated":0.89,"reported":1.49,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3818,"close":82.7,"high":83.2,"low":80.27,"open":82.29,"volume":753900},{"timestamp":1618320600,"date":"2021-04-13","index":3819,"close":78.9,"high":82.54,"low":77.74,"open":82.47,"volume":1236300},{"timestamp":1618407000,"date":"2021-04-14","index":3820,"close":80.29,"high":81.57,"low":78.84,"open":79.08,"volume":891000},{"timestamp":1618493400,"date":"2021-04-15","index":3821,"close":78.4,"high":80.85,"low":78.09,"open":80.75,"volume":881000},{"timestamp":1618579800,"date":"2021-04-16","index":3822,"close":79.04,"high":80.37,"low":78.93,"open":79.62,"volume":710300},{"timestamp":1618839000,"date":"2021-04-19","index":3823,"close":77.88,"high":79.6,"low":76.82,"open":78.76,"volume":1117900},{"timestamp":1618925400,"date":"2021-04-20","index":3824,"close":75.07,"high":78.05,"low":73.56,"open":78.05,"volume":1239600},{"timestamp":1619011800,"date":"2021-04-21","index":3825,"close":77.98,"high":78.22,"low":74.25,"open":74.86,"volume":868100},{"timestamp":1619098200,"date":"2021-04-22","index":3826,"close":81.25,"high":82.3,"low":78.1,"open":78.1,"volume":1406800},{"timestamp":1619184600,"date":"2021-04-23","index":3827,"close":84.15,"high":84.43,"low":81.7,"open":81.83,"volume":1301800},{"timestamp":1619443800,"date":"2021-04-26","index":3828,"close":84.84,"high":85.77,"low":84.01,"open":84.89,"volume":1807800}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3829,"close":97.82,"high":101,"low":92.13,"open":94.7,"volume":9372700},{"timestamp":1619616600,"date":"2021-04-28","index":3830,"close":98.41,"high":102.85,"low":95.91,"open":98.94,"volume":3417300},{"timestamp":1619703000,"date":"2021-04-29","index":3831,"close":101.86,"high":101.9,"low":96.81,"open":99.64,"volume":1955500},{"timestamp":1619789400,"date":"2021-04-30","index":3832,"close":100.12,"high":101.83,"low":99,"open":100.74,"volume":1763900},{"timestamp":1620048600,"date":"2021-05-03","index":3833,"close":98.13,"high":101.41,"low":98.03,"open":101.25,"volume":1511100},{"timestamp":1620135000,"date":"2021-05-04","index":3834,"close":103.7,"high":104,"low":97.24,"open":97.68,"volume":2078100},{"timestamp":1620221400,"date":"2021-05-05","index":3835,"close":106.36,"high":107.75,"low":103.25,"open":104.7,"volume":1593800},{"timestamp":1620307800,"date":"2021-05-06","index":3836,"close":106.17,"high":106.62,"low":104.25,"open":105.94,"volume":1368700},{"timestamp":1620394200,"date":"2021-05-07","index":3837,"close":108.92,"high":109.39,"low":105.54,"open":105.8,"volume":1802600},{"timestamp":1620653400,"date":"2021-05-10","index":3838,"close":104.23,"high":109.91,"low":103.78,"open":108.5,"volume":1947400},{"timestamp":1620739800,"date":"2021-05-11","index":3839,"close":104.17,"high":105.49,"low":101.13,"open":101.71,"volume":1416900}]},{"date":"2021-02-23","estimated":0.79,"reported":1.06,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":3774,"close":75.52,"high":77.16,"low":74.81,"open":75.72,"volume":1062400},{"timestamp":1612794600,"date":"2021-02-08","index":3775,"close":77.81,"high":78.47,"low":76.35,"open":76.96,"volume":870000},{"timestamp":1612881000,"date":"2021-02-09","index":3776,"close":79.88,"high":81.07,"low":77.25,"open":77.48,"volume":900700},{"timestamp":1612967400,"date":"2021-02-10","index":3777,"close":78.73,"high":81.61,"low":76.81,"open":81.36,"volume":682300},{"timestamp":1613053800,"date":"2021-02-11","index":3778,"close":79.48,"high":79.91,"low":77.53,"open":79.36,"volume":653800},{"timestamp":1613140200,"date":"2021-02-12","index":3779,"close":81.71,"high":81.84,"low":78.72,"open":79.22,"volume":496000},{"timestamp":1613485800,"date":"2021-02-16","index":3780,"close":81.24,"high":83.2,"low":79.42,"open":82.46,"volume":773500},{"timestamp":1613572200,"date":"2021-02-17","index":3781,"close":80.04,"high":80.94,"low":77.36,"open":80.83,"volume":860200},{"timestamp":1613658600,"date":"2021-02-18","index":3782,"close":79.9,"high":80.66,"low":76.71,"open":79.53,"volume":870200},{"timestamp":1613745000,"date":"2021-02-19","index":3783,"close":82.37,"high":84.09,"low":81,"open":81.05,"volume":783000},{"timestamp":1614004200,"date":"2021-02-22","index":3784,"close":83.14,"high":83.98,"low":81.52,"open":82.32,"volume":1257300}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":3785,"close":80.01,"high":82.03,"low":76,"open":78.04,"volume":2047600},{"timestamp":1614177000,"date":"2021-02-24","index":3786,"close":77.74,"high":81.13,"low":76.74,"open":80.75,"volume":1370200},{"timestamp":1614263400,"date":"2021-02-25","index":3787,"close":75.56,"high":78.65,"low":73.96,"open":77.11,"volume":1431400},{"timestamp":1614349800,"date":"2021-02-26","index":3788,"close":76.72,"high":78.08,"low":74.34,"open":76,"volume":906200},{"timestamp":1614609000,"date":"2021-03-01","index":3789,"close":80.53,"high":81.58,"low":77.83,"open":78.54,"volume":1055800},{"timestamp":1614695400,"date":"2021-03-02","index":3790,"close":78.27,"high":81.98,"low":78.24,"open":80.39,"volume":645100},{"timestamp":1614781800,"date":"2021-03-03","index":3791,"close":77.61,"high":79.74,"low":76.31,"open":79.47,"volume":740200},{"timestamp":1614868200,"date":"2021-03-04","index":3792,"close":75.16,"high":77.75,"low":73.5,"open":76.81,"volume":1528400},{"timestamp":1614954600,"date":"2021-03-05","index":3793,"close":75.3,"high":76.37,"low":70.34,"open":76.35,"volume":1239300},{"timestamp":1615213800,"date":"2021-03-08","index":3794,"close":75.44,"high":78.53,"low":74.76,"open":75.41,"volume":874800},{"timestamp":1615300200,"date":"2021-03-09","index":3795,"close":76.82,"high":78.13,"low":76.1,"open":76.7,"volume":907700}]},{"date":"2020-10-27","estimated":0.7,"reported":0.94,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":3694,"close":48.53,"high":48.82,"low":47.68,"open":48.5,"volume":824200},{"timestamp":1602595800,"date":"2020-10-13","index":3695,"close":48.81,"high":49.22,"low":47.51,"open":48.56,"volume":681400},{"timestamp":1602682200,"date":"2020-10-14","index":3696,"close":48.75,"high":50.06,"low":48.54,"open":49.14,"volume":1129200},{"timestamp":1602768600,"date":"2020-10-15","index":3697,"close":51.1,"high":51.47,"low":47.43,"open":48.06,"volume":2215700},{"timestamp":1602855000,"date":"2020-10-16","index":3698,"close":51.08,"high":51.61,"low":50.22,"open":51.57,"volume":998000},{"timestamp":1603114200,"date":"2020-10-19","index":3699,"close":51.52,"high":53.31,"low":51.18,"open":51.58,"volume":1257700},{"timestamp":1603200600,"date":"2020-10-20","index":3700,"close":52.18,"high":54.48,"low":52.04,"open":52.04,"volume":1524000},{"timestamp":1603287000,"date":"2020-10-21","index":3701,"close":51.48,"high":53,"low":51.09,"open":52.27,"volume":1012200},{"timestamp":1603373400,"date":"2020-10-22","index":3702,"close":52.14,"high":52.89,"low":51.32,"open":51.85,"volume":952300},{"timestamp":1603459800,"date":"2020-10-23","index":3703,"close":52.55,"high":52.78,"low":51.2,"open":52.69,"volume":1045700},{"timestamp":1603719000,"date":"2020-10-26","index":3704,"close":52.24,"high":52.71,"low":50.55,"open":51.83,"volume":1824300}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":3705,"close":54.82,"high":55.4,"low":52,"open":52.65,"volume":3529300},{"timestamp":1603891800,"date":"2020-10-28","index":3706,"close":53.93,"high":54.65,"low":51.91,"open":54.12,"volume":1611900},{"timestamp":1603978200,"date":"2020-10-29","index":3707,"close":53.99,"high":54.21,"low":52.43,"open":53.56,"volume":1328800},{"timestamp":1604064600,"date":"2020-10-30","index":3708,"close":52.33,"high":53.97,"low":51.43,"open":53.26,"volume":1458700},{"timestamp":1604327400,"date":"2020-11-02","index":3709,"close":53.81,"high":55.09,"low":52.28,"open":52.39,"volume":1426700},{"timestamp":1604413800,"date":"2020-11-03","index":3710,"close":55.15,"high":56,"low":53.92,"open":54.75,"volume":1219300},{"timestamp":1604500200,"date":"2020-11-04","index":3711,"close":56.04,"high":56.77,"low":54.7,"open":55.2,"volume":1098700},{"timestamp":1604586600,"date":"2020-11-05","index":3712,"close":58.83,"high":58.94,"low":56.16,"open":57.16,"volume":2316300},{"timestamp":1604673000,"date":"2020-11-06","index":3713,"close":58.33,"high":58.91,"low":57.29,"open":58.82,"volume":847900},{"timestamp":1604932200,"date":"2020-11-09","index":3714,"close":55.25,"high":61,"low":55.21,"open":60.35,"volume":1432000},{"timestamp":1605018600,"date":"2020-11-10","index":3715,"close":54.25,"high":55.84,"low":53.22,"open":55.45,"volume":1371800}]},{"date":"2020-07-30","estimated":0.14,"reported":1.01,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":3632,"close":36.83,"high":37.63,"low":35.14,"open":35.5,"volume":1522000},{"timestamp":1594906200,"date":"2020-07-16","index":3633,"close":36.47,"high":37.1,"low":36.14,"open":36.37,"volume":998700},{"timestamp":1594992600,"date":"2020-07-17","index":3634,"close":34.76,"high":35.99,"low":34.33,"open":35.73,"volume":1443200},{"timestamp":1595251800,"date":"2020-07-20","index":3635,"close":34.34,"high":34.98,"low":33.34,"open":34.68,"volume":867000},{"timestamp":1595338200,"date":"2020-07-21","index":3636,"close":35.83,"high":36.33,"low":34.88,"open":34.96,"volume":1119900},{"timestamp":1595424600,"date":"2020-07-22","index":3637,"close":36.32,"high":36.35,"low":35.53,"open":35.78,"volume":822300},{"timestamp":1595511000,"date":"2020-07-23","index":3638,"close":35.96,"high":36.78,"low":35.17,"open":36.08,"volume":944400},{"timestamp":1595597400,"date":"2020-07-24","index":3639,"close":35.63,"high":36.46,"low":35.17,"open":35.87,"volume":744900},{"timestamp":1595856600,"date":"2020-07-27","index":3640,"close":35.9,"high":36.65,"low":35.14,"open":36.01,"volume":1558800},{"timestamp":1595943000,"date":"2020-07-28","index":3641,"close":35.64,"high":36.05,"low":35.27,"open":35.42,"volume":1040500},{"timestamp":1596029400,"date":"2020-07-29","index":3642,"close":37.37,"high":37.67,"low":35.71,"open":35.74,"volume":1725300}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":3643,"close":37.54,"high":39.74,"low":36.87,"open":38.44,"volume":3706400},{"timestamp":1596202200,"date":"2020-07-31","index":3644,"close":35.94,"high":38.62,"low":35.17,"open":37.86,"volume":3255400},{"timestamp":1596461400,"date":"2020-08-03","index":3645,"close":36.66,"high":37.74,"low":36.03,"open":36.16,"volume":1783300},{"timestamp":1596547800,"date":"2020-08-04","index":3646,"close":36.41,"high":37.28,"low":35.9,"open":36.96,"volume":1557000},{"timestamp":1596634200,"date":"2020-08-05","index":3647,"close":38.51,"high":38.66,"low":36.58,"open":36.58,"volume":1847100},{"timestamp":1596720600,"date":"2020-08-06","index":3648,"close":37.53,"high":38.52,"low":36.51,"open":38.52,"volume":1153300},{"timestamp":1596807000,"date":"2020-08-07","index":3649,"close":38.59,"high":39.06,"low":37.01,"open":37.01,"volume":1361600},{"timestamp":1597066200,"date":"2020-08-10","index":3650,"close":37.7,"high":39.35,"low":37.63,"open":38.68,"volume":1224000},{"timestamp":1597152600,"date":"2020-08-11","index":3651,"close":38.03,"high":38.65,"low":37.61,"open":38.03,"volume":829200},{"timestamp":1597239000,"date":"2020-08-12","index":3652,"close":38.87,"high":38.92,"low":37.83,"open":38.53,"volume":702700},{"timestamp":1597325400,"date":"2020-08-13","index":3653,"close":39.37,"high":39.51,"low":38.29,"open":38.66,"volume":1271300}]},{"date":"2020-04-23","estimated":0.36,"reported":0.22,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3564,"close":17.89,"high":20.61,"low":17.67,"open":19.86,"volume":1764300},{"timestamp":1586352600,"date":"2020-04-08","index":3565,"close":20.69,"high":20.92,"low":18.11,"open":19.33,"volume":1987400},{"timestamp":1586439000,"date":"2020-04-09","index":3566,"close":20.84,"high":22.75,"low":20.45,"open":21.46,"volume":2596100},{"timestamp":1586784600,"date":"2020-04-13","index":3567,"close":20.67,"high":21.06,"low":19.71,"open":20.84,"volume":1250400},{"timestamp":1586871000,"date":"2020-04-14","index":3568,"close":21.71,"high":22.48,"low":21,"open":21.31,"volume":1624100},{"timestamp":1586957400,"date":"2020-04-15","index":3569,"close":21.42,"high":21.93,"low":20.21,"open":20.55,"volume":1408200},{"timestamp":1587043800,"date":"2020-04-16","index":3570,"close":21.39,"high":21.72,"low":20.32,"open":21.37,"volume":1436200},{"timestamp":1587130200,"date":"2020-04-17","index":3571,"close":23.22,"high":23.33,"low":21.98,"open":22.08,"volume":1762500},{"timestamp":1587389400,"date":"2020-04-20","index":3572,"close":22.79,"high":23.5,"low":22.11,"open":22.35,"volume":1164800},{"timestamp":1587475800,"date":"2020-04-21","index":3573,"close":22.98,"high":23.22,"low":21.84,"open":21.95,"volume":1130100},{"timestamp":1587562200,"date":"2020-04-22","index":3574,"close":23.3,"high":23.79,"low":22.89,"open":23.53,"volume":1123400}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3575,"close":19.45,"high":22.12,"low":19.08,"open":21.62,"volume":4994800},{"timestamp":1587735000,"date":"2020-04-24","index":3576,"close":21.51,"high":22.1,"low":18.97,"open":19.6,"volume":3235100},{"timestamp":1587994200,"date":"2020-04-27","index":3577,"close":23.5,"high":23.92,"low":20.97,"open":21.79,"volume":2431400},{"timestamp":1588080600,"date":"2020-04-28","index":3578,"close":23.71,"high":24.97,"low":22.95,"open":24.46,"volume":1593100},{"timestamp":1588167000,"date":"2020-04-29","index":3579,"close":26.17,"high":26.4,"low":24.28,"open":24.32,"volume":1543700},{"timestamp":1588253400,"date":"2020-04-30","index":3580,"close":24.25,"high":25.61,"low":23.88,"open":25.61,"volume":1312000},{"timestamp":1588339800,"date":"2020-05-01","index":3581,"close":22.07,"high":23.42,"low":21.7,"open":23.35,"volume":1095000},{"timestamp":1588599000,"date":"2020-05-04","index":3582,"close":22.3,"high":22.54,"low":21.31,"open":21.51,"volume":907200},{"timestamp":1588685400,"date":"2020-05-05","index":3583,"close":22.51,"high":23.69,"low":22.3,"open":23.04,"volume":783000},{"timestamp":1588771800,"date":"2020-05-06","index":3584,"close":22.83,"high":23.07,"low":21.71,"open":22.66,"volume":1067700},{"timestamp":1588858200,"date":"2020-05-07","index":3585,"close":23.57,"high":23.73,"low":22.64,"open":23.47,"volume":891800}]},{"date":"2020-02-27","estimated":0.08,"reported":0.12,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":3525,"close":36.52,"high":37.2,"low":36.11,"open":36.56,"volume":811300},{"timestamp":1581517800,"date":"2020-02-12","index":3526,"close":37.86,"high":38.48,"low":36.76,"open":36.76,"volume":1040100},{"timestamp":1581604200,"date":"2020-02-13","index":3527,"close":38.57,"high":39.06,"low":37.4,"open":37.41,"volume":723900},{"timestamp":1581690600,"date":"2020-02-14","index":3528,"close":37.31,"high":38.96,"low":37.16,"open":38.7,"volume":614200},{"timestamp":1582036200,"date":"2020-02-18","index":3529,"close":38.27,"high":38.34,"low":37.06,"open":37.06,"volume":928600},{"timestamp":1582122600,"date":"2020-02-19","index":3530,"close":38.85,"high":39.24,"low":38.3,"open":38.59,"volume":838100},{"timestamp":1582209000,"date":"2020-02-20","index":3531,"close":36.9,"high":38.73,"low":36.26,"open":38.73,"volume":882300},{"timestamp":1582295400,"date":"2020-02-21","index":3532,"close":36.7,"high":37.71,"low":36.2,"open":36.8,"volume":819900},{"timestamp":1582554600,"date":"2020-02-24","index":3533,"close":35.39,"high":35.6,"low":34.18,"open":35.16,"volume":1231900},{"timestamp":1582641000,"date":"2020-02-25","index":3534,"close":34.21,"high":35.66,"low":33.82,"open":35.66,"volume":1034200},{"timestamp":1582727400,"date":"2020-02-26","index":3535,"close":33.87,"high":35.3,"low":33.67,"open":34.44,"volume":1686200}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":3536,"close":28.45,"high":30.8,"low":26.77,"open":28.35,"volume":4289200},{"timestamp":1582900200,"date":"2020-02-28","index":3537,"close":26.17,"high":28.29,"low":25.11,"open":26.8,"volume":2975800},{"timestamp":1583159400,"date":"2020-03-02","index":3538,"close":26.54,"high":27.19,"low":25.43,"open":26.78,"volume":2160100},{"timestamp":1583245800,"date":"2020-03-03","index":3539,"close":26.07,"high":28.45,"low":25.6,"open":26.83,"volume":2574100},{"timestamp":1583332200,"date":"2020-03-04","index":3540,"close":26.87,"high":26.9,"low":25.5,"open":26.43,"volume":1239300},{"timestamp":1583418600,"date":"2020-03-05","index":3541,"close":24.15,"high":26.33,"low":23.96,"open":25.9,"volume":1745600},{"timestamp":1583505000,"date":"2020-03-06","index":3542,"close":24.23,"high":24.38,"low":23.05,"open":23.1,"volume":1873300},{"timestamp":1583760600,"date":"2020-03-09","index":3543,"close":21.56,"high":23.38,"low":21.55,"open":22.04,"volume":1442700},{"timestamp":1583847000,"date":"2020-03-10","index":3544,"close":22.6,"high":23.22,"low":21.17,"open":22.45,"volume":1387400},{"timestamp":1583933400,"date":"2020-03-11","index":3545,"close":20.34,"high":22.66,"low":20.05,"open":22.15,"volume":1333400},{"timestamp":1584019800,"date":"2020-03-12","index":3546,"close":18.16,"high":20.9,"low":17.39,"open":18.86,"volume":2352000}]}]
+[]
diff --git a/data/C_full.json b/data/C_full.json
index 74553e606..fe51488c7 100644
--- a/data/C_full.json
+++ b/data/C_full.json
@@ -1 +1 @@
-[{"date":"2025-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":1.21,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":1.31,"reported":1.51,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":12037,"close":62.6,"high":62.64,"low":61.24,"open":61.68,"volume":11316400},{"timestamp":1727789400,"date":"2024-10-01","index":12038,"close":61.81,"high":62.35,"low":61.01,"open":62.22,"volume":13550100},{"timestamp":1727875800,"date":"2024-10-02","index":12039,"close":62.03,"high":62.53,"low":61.31,"open":61.7,"volume":7380800},{"timestamp":1727962200,"date":"2024-10-03","index":12040,"close":61.31,"high":61.66,"low":60.93,"open":61.5,"volume":7939800},{"timestamp":1728048600,"date":"2024-10-04","index":12041,"close":62.64,"high":62.93,"low":61.81,"open":62.47,"volume":10097900},{"timestamp":1728307800,"date":"2024-10-07","index":12042,"close":62.6,"high":63.03,"low":62.07,"open":62.49,"volume":6954300},{"timestamp":1728394200,"date":"2024-10-08","index":12043,"close":63.24,"high":63.36,"low":62.49,"open":62.9,"volume":8245700},{"timestamp":1728480600,"date":"2024-10-09","index":12044,"close":64.12,"high":64.25,"low":63.04,"open":63.17,"volume":8636400},{"timestamp":1728567000,"date":"2024-10-10","index":12045,"close":63.48,"high":64.11,"low":63.11,"open":64,"volume":8708600},{"timestamp":1728653400,"date":"2024-10-11","index":12046,"close":65.74,"high":66.1,"low":64.1,"open":64.12,"volume":15512400},{"timestamp":1728912600,"date":"2024-10-14","index":12047,"close":66.01,"high":66.43,"low":65.65,"open":65.81,"volume":14682900}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":12048,"close":62.64,"high":67.16,"low":62.53,"open":66.75,"volume":35348100},{"timestamp":1729085400,"date":"2024-10-16","index":12049,"close":64.25,"high":64.44,"low":63.4,"open":63.44,"volume":20208800},{"timestamp":1729171800,"date":"2024-10-17","index":12050,"close":63.97,"high":65.17,"low":63.77,"open":64.73,"volume":13439600},{"timestamp":1729258200,"date":"2024-10-18","index":12051,"close":62.85,"high":64.12,"low":62.73,"open":64.12,"volume":13841200},{"timestamp":1729517400,"date":"2024-10-21","index":12052,"close":61.83,"high":62.91,"low":61.73,"open":62.79,"volume":12188500},{"timestamp":1729603800,"date":"2024-10-22","index":12053,"close":63.56,"high":63.69,"low":61.3,"open":61.59,"volume":14347300},{"timestamp":1729690200,"date":"2024-10-23","index":12054,"close":63.1,"high":63.63,"low":62.62,"open":63.18,"volume":8720500},{"timestamp":1729776600,"date":"2024-10-24","index":12055,"close":63,"high":63.3,"low":62.39,"open":63.01,"volume":11420300},{"timestamp":1729863000,"date":"2024-10-25","index":12056,"close":61.76,"high":63.74,"low":61.69,"open":63.65,"volume":9697800},{"timestamp":1730122200,"date":"2024-10-28","index":12057,"close":64.16,"high":64.35,"low":62.22,"open":62.35,"volume":14637700},{"timestamp":1730208600,"date":"2024-10-29","index":12058,"close":64.69,"high":64.93,"low":63.83,"open":64.07,"volume":13134100}]},{"date":"2024-07-12","estimated":1.39,"reported":1.52,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":11971,"close":61.25,"high":61.41,"low":60.56,"open":61.23,"volume":12409300},{"timestamp":1719495000,"date":"2024-06-27","index":11972,"close":61.55,"high":61.93,"low":60.96,"open":61.5,"volume":11285100},{"timestamp":1719581400,"date":"2024-06-28","index":11973,"close":63.46,"high":63.58,"low":61.81,"open":62.03,"volume":20053200},{"timestamp":1719840600,"date":"2024-07-01","index":11974,"close":63.43,"high":64.3,"low":62.99,"open":63.65,"volume":15334400},{"timestamp":1719927000,"date":"2024-07-02","index":11975,"close":64.68,"high":64.71,"low":63.28,"open":63.29,"volume":10965600},{"timestamp":1720013400,"date":"2024-07-03","index":11976,"close":64.46,"high":65.22,"low":64.41,"open":64.68,"volume":6574100},{"timestamp":1720186200,"date":"2024-07-05","index":11977,"close":64.03,"high":64.56,"low":63.75,"open":64.5,"volume":7226200},{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":64.74,"high":64.87,"low":64.22,"open":64.3,"volume":10349000},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":66.55,"high":66.76,"low":64.74,"open":64.8,"volume":16904300},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":66.98,"high":66.99,"low":66.22,"open":66.26,"volume":9817100},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":65.71,"high":66.5,"low":65.31,"open":66.19,"volume":20112300}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":64.52,"high":66.69,"low":63.35,"open":66.61,"volume":30125400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":65.14,"high":65.55,"low":63.88,"open":64.68,"volume":16656600},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":67.27,"high":67.52,"low":64.7,"open":65,"volume":21170200},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":67.61,"high":67.81,"low":66.62,"open":66.84,"volume":17215300},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":64.89,"high":67.75,"low":64.84,"open":67.55,"volume":15796200},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":65.14,"high":65.98,"low":64.55,"open":64.93,"volume":8583100},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":64.5,"high":65.65,"low":64.15,"open":65.14,"volume":9925100},{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":64.66,"high":65.04,"low":64.28,"open":64.51,"volume":6961200},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":63.66,"high":64.67,"low":63.56,"open":64.4,"volume":11591100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":64.37,"high":65.65,"low":63.34,"open":63.81,"volume":12819700},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":65.18,"high":65.65,"low":64.44,"open":64.55,"volume":9661300}]},{"date":"2024-04-12","estimated":1.23,"reported":1.86,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":11909,"close":62.75,"high":62.76,"low":61.72,"open":62.03,"volume":16684400},{"timestamp":1711632600,"date":"2024-03-28","index":11910,"close":63.24,"high":63.37,"low":62.58,"open":62.73,"volume":19012000},{"timestamp":1711978200,"date":"2024-04-01","index":11911,"close":63.46,"high":63.9,"low":63.02,"open":63.6,"volume":14223900},{"timestamp":1712064600,"date":"2024-04-02","index":11912,"close":62.84,"high":63.59,"low":62.65,"open":62.65,"volume":16062000},{"timestamp":1712151000,"date":"2024-04-03","index":11913,"close":61.69,"high":63.39,"low":61.52,"open":62.86,"volume":18079900},{"timestamp":1712237400,"date":"2024-04-04","index":11914,"close":60.91,"high":62.74,"low":60.75,"open":62.15,"volume":13401100},{"timestamp":1712323800,"date":"2024-04-05","index":11915,"close":61.6,"high":62.04,"low":60.42,"open":60.82,"volume":12680600},{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":61.73,"high":62.32,"low":61.66,"open":61.67,"volume":10708300},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":61.66,"high":62.09,"low":60.91,"open":61.75,"volume":10303000},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":60.18,"high":61.31,"low":59.97,"open":60.52,"volume":18088000},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":60.71,"high":60.89,"low":59.5,"open":60.35,"volume":18181900}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":59.68,"high":62.6,"low":58.75,"open":62.29,"volume":28556400},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":58.56,"high":60.91,"low":58.19,"open":60.18,"volume":19242300},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":57.02,"high":58.55,"low":56.74,"open":58.18,"volume":23211400},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":58.17,"high":58.89,"low":57.36,"open":57.49,"volume":15971600},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":58.32,"high":58.97,"low":57.93,"open":58.49,"volume":12272500},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":59.14,"high":59.44,"low":58.23,"open":58.23,"volume":13367600},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":60.95,"high":61.06,"low":59.2,"open":59.44,"volume":14513100},{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":62.67,"high":62.77,"low":61.02,"open":61.08,"volume":17427800},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":62.47,"high":62.73,"low":61.84,"open":62.13,"volume":10123000},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":61.79,"high":62.43,"low":61.1,"open":61.84,"volume":13339100},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":62.66,"high":63.23,"low":61.51,"open":61.51,"volume":16364100}]},{"date":"2024-01-12","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":11847,"close":51.46,"high":51.58,"low":50.93,"open":51.14,"volume":9901300},{"timestamp":1703773800,"date":"2023-12-28","index":11848,"close":51.52,"high":51.8,"low":51.4,"open":51.4,"volume":10218500},{"timestamp":1703860200,"date":"2023-12-29","index":11849,"close":51.44,"high":51.61,"low":51.22,"open":51.56,"volume":13147900},{"timestamp":1704205800,"date":"2024-01-02","index":11850,"close":53.04,"high":53.15,"low":51.19,"open":51.3,"volume":24784900},{"timestamp":1704292200,"date":"2024-01-03","index":11851,"close":53.64,"high":54.37,"low":52.23,"open":53.25,"volume":30897600},{"timestamp":1704378600,"date":"2024-01-04","index":11852,"close":53.77,"high":54.75,"low":53.66,"open":53.92,"volume":23714300},{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":54.33,"high":54.67,"low":53.89,"open":54.03,"volume":17776500},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":54.01,"high":54.09,"low":53.02,"open":53.99,"volume":17359500},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":53.48,"high":53.91,"low":53.27,"open":53.85,"volume":17237400},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":53.02,"high":53.22,"low":52.61,"open":53.05,"volume":16532700},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":52.08,"high":52.14,"low":51.26,"open":51.84,"volume":25444400}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":52.62,"high":53.85,"low":51.27,"open":52.3,"volume":37900600},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":51.87,"high":52.22,"low":50.87,"open":51.78,"volume":21209400},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":51.36,"high":51.69,"low":51,"open":51.11,"volume":17393500},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":51.11,"high":51.58,"low":50.51,"open":51.45,"volume":15788100},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":51.52,"high":51.68,"low":50.62,"open":51.12,"volume":18200500},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":52.84,"high":53.1,"low":51.95,"open":51.99,"volume":21573200},{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":53.3,"high":53.41,"low":52.59,"open":52.91,"volume":12962500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":53.26,"high":53.65,"low":52.99,"open":53.54,"volume":14402200},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":53.73,"high":53.77,"low":53.04,"open":53.4,"volume":15634000},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":53.67,"high":53.99,"low":53.61,"open":53.86,"volume":14041200},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":54.11,"high":54.23,"low":53.44,"open":53.47,"volume":12158300}]},{"date":"2023-10-13","estimated":1.21,"reported":1.52,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":11785,"close":41.2,"high":41.35,"low":40.41,"open":40.48,"volume":14409800},{"timestamp":1695994200,"date":"2023-09-29","index":11786,"close":41.13,"high":41.89,"low":40.92,"open":41.45,"volume":16905600},{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":40.5,"high":41.05,"low":40.29,"open":40.99,"volume":16178900},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":39.86,"high":40.54,"low":39.59,"open":40.2,"volume":19283400},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":39.81,"high":39.93,"low":39.14,"open":39.69,"volume":23342000},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":39.88,"high":39.88,"low":39.19,"open":39.62,"volume":18734100},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":40.57,"high":40.85,"low":39.51,"open":39.68,"volume":17072400},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":40.74,"high":41.01,"low":39.95,"open":40.18,"volume":14859700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":41.44,"high":41.76,"low":41.14,"open":41.14,"volume":18902100},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":41.53,"high":42,"low":41.36,"open":41.64,"volume":12763900},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":41.53,"high":41.79,"low":41.12,"open":41.4,"volume":18112500}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":41.43,"high":43.32,"low":41.35,"open":42.96,"volume":32082900},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":40.95,"high":42,"low":40.53,"open":41.95,"volume":25044200},{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":41.2,"high":41.67,"low":40.6,"open":40.65,"volume":20258100},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":40.47,"high":40.94,"low":40.17,"open":40.94,"volume":23232600},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":40.06,"high":40.75,"low":40.03,"open":40.26,"volume":17483300},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":39.68,"high":40.24,"low":39.56,"open":39.97,"volume":21387700},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":38.89,"high":39.62,"low":38.79,"open":39.58,"volume":21333500},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":38.93,"high":39.3,"low":38.74,"open":38.92,"volume":17181000},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":38.61,"high":38.85,"low":38.26,"open":38.7,"volume":15570100},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":39.34,"high":39.75,"low":38.47,"open":38.5,"volume":25109600},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":38.24,"high":39.37,"low":38.17,"open":39.33,"volume":20654700}]},{"date":"2023-07-14","estimated":1.3,"reported":1.37,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":11721,"close":46.23,"high":46.39,"low":45.82,"open":46.37,"volume":13394900},{"timestamp":1688045400,"date":"2023-06-29","index":11722,"close":46.29,"high":46.79,"low":46.01,"open":46.17,"volume":18840800},{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":46.04,"high":46.8,"low":46.03,"open":46.78,"volume":15211800},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":46.74,"high":47.29,"low":46.02,"open":46.08,"volume":10159900},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":46.8,"high":47.05,"low":46.41,"open":46.71,"volume":11852900},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":45.38,"high":46.5,"low":45.11,"open":46.5,"volume":17431400},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":45.74,"high":46.35,"low":45.21,"open":45.23,"volume":13158000},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":45.67,"high":46.39,"low":45.54,"open":45.6,"volume":14307600},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":46.53,"high":46.61,"low":45.63,"open":45.8,"volume":14132400},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":47.38,"high":48.27,"low":47.22,"open":47.26,"volume":17960500},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":47.68,"high":47.85,"low":47.14,"open":47.56,"volume":26210700}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":45.75,"high":48.55,"low":45.69,"open":48.48,"volume":38601700},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":46.26,"high":46.62,"low":45.72,"open":45.81,"volume":18521400},{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":47.02,"high":47.66,"low":46.68,"open":46.75,"volume":24685000},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":47.52,"high":47.84,"low":46.62,"open":47.08,"volume":15789100},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":47.41,"high":47.88,"low":47.23,"open":47.39,"volume":17647200},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":47.05,"high":47.6,"low":46.82,"open":47.54,"volume":18247400},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":47.66,"high":47.84,"low":46.98,"open":46.98,"volume":19006200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":47.09,"high":47.78,"low":47.06,"open":47.49,"volume":14729900},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":47.49,"high":47.75,"low":47.02,"open":47.39,"volume":12267900},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":47.88,"high":49.12,"low":47.44,"open":47.6,"volume":25162700},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":47.41,"high":48.36,"low":47.09,"open":48.32,"volume":20871700}]},{"date":"2023-04-14","estimated":1.67,"reported":1.86,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":11659,"close":45.95,"high":46.01,"low":45.46,"open":45.59,"volume":15047000},{"timestamp":1680183000,"date":"2023-03-30","index":11660,"close":46.07,"high":46.64,"low":45.74,"open":46.48,"volume":14226400},{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":46.89,"high":46.97,"low":46.33,"open":46.6,"volume":16009200},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":46.71,"high":47.49,"low":46.43,"open":47.14,"volume":16633100},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":46.09,"high":47.02,"low":45.65,"open":46.9,"volume":15542400},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":45.77,"high":46.19,"low":45.31,"open":45.47,"volume":11739100},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":45.86,"high":46.21,"low":45.52,"open":45.8,"volume":11918100},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":46.52,"high":46.76,"low":45.77,"open":45.79,"volume":11777100},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":47.2,"high":47.37,"low":46.59,"open":46.67,"volume":14177300},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":46.92,"high":47.64,"low":46.52,"open":47.48,"volume":14330900},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":47.3,"high":47.59,"low":46.58,"open":46.9,"volume":15578900}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":49.56,"high":49.89,"low":48.02,"open":48.17,"volume":33064500},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":49.69,"high":49.81,"low":49.09,"open":49.76,"volume":19590400},{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":50.08,"high":50.3,"low":49.45,"open":49.93,"volume":16616200},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":50.4,"high":50.45,"low":49.38,"open":49.73,"volume":14894000},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":49.4,"high":50.05,"low":49.1,"open":49.81,"volume":20410200},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":49.03,"high":49.22,"low":48.32,"open":48.96,"volume":14377300},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":49.03,"high":49.31,"low":48.75,"open":49.03,"volume":11208800},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":47.9,"high":48.65,"low":47.72,"open":48.5,"volume":15374000},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":46.86,"high":47.86,"low":46.39,"open":47.8,"volume":16984600},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":47.03,"high":47.35,"low":46.44,"open":47.04,"volume":16541400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":47.07,"high":47.33,"low":46.04,"open":46.19,"volume":15216400}]},{"date":"2023-01-13","estimated":1.14,"reported":1.1,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":11597,"close":44.62,"high":44.87,"low":44.19,"open":44.43,"volume":12882200},{"timestamp":1672324200,"date":"2022-12-29","index":11598,"close":45.16,"high":45.24,"low":44.65,"open":44.84,"volume":14124100},{"timestamp":1672410600,"date":"2022-12-30","index":11599,"close":45.23,"high":45.28,"low":44.76,"open":44.93,"volume":11802800},{"timestamp":1672756200,"date":"2023-01-03","index":11600,"close":45.78,"high":46.75,"low":45.54,"open":45.75,"volume":19564000},{"timestamp":1672842600,"date":"2023-01-04","index":11601,"close":46.96,"high":47.54,"low":46.34,"open":46.54,"volume":21507200},{"timestamp":1672929000,"date":"2023-01-05","index":11602,"close":46.75,"high":46.96,"low":45.97,"open":46.7,"volume":12314900},{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":47.31,"high":47.69,"low":46.61,"open":47.06,"volume":16736300},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":47.54,"high":48.32,"low":47.47,"open":47.89,"volume":16745500},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":48.19,"high":48.21,"low":47.2,"open":47.56,"volume":12429900},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":48.71,"high":48.74,"low":47.86,"open":48.21,"volume":17143700},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":49.09,"high":49.48,"low":48.55,"open":49.06,"volume":16287800}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":49.92,"high":50.23,"low":47.74,"open":48.51,"volume":28037000},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":50.31,"high":50.74,"low":49.74,"open":49.86,"volume":28193500},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":49.43,"high":50.48,"low":49.24,"open":50.24,"volume":18952000},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":49.37,"high":49.6,"low":48.47,"open":48.65,"volume":14869100},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":51.09,"high":51.11,"low":49.26,"open":49.68,"volume":19957300},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":51.98,"high":52.29,"low":50.88,"open":51.05,"volume":18531200},{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":51.42,"high":51.95,"low":50.42,"open":51.42,"volume":13303200},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":51.9,"high":51.94,"low":50.85,"open":50.85,"volume":20719000},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":52.19,"high":52.26,"low":51.51,"open":52.08,"volume":22393300},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":51.86,"high":52.19,"low":51.66,"open":51.96,"volume":18294000},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":51.75,"high":52.04,"low":51.34,"open":51.44,"volume":11126200}]},{"date":"2022-10-14","estimated":1.42,"reported":1.5,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":11535,"close":42.39,"high":43.08,"low":42.01,"open":42.9,"volume":20982200},{"timestamp":1664544600,"date":"2022-09-30","index":11536,"close":41.67,"high":42.97,"low":41.61,"open":42.39,"volume":22266400},{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":42.56,"high":42.92,"low":41.06,"open":41.55,"volume":22001000},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":44.41,"high":44.75,"low":43.47,"open":43.57,"volume":20660000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":43.84,"high":44,"low":43.11,"open":43.76,"volume":15458500},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":43.06,"high":43.8,"low":42.79,"open":43.42,"volume":17738400},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":42.19,"high":42.79,"low":41.94,"open":42.7,"volume":18101300},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":41.6,"high":42.61,"low":41.53,"open":42.49,"volume":13768800},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":40.45,"high":41.56,"low":40.42,"open":41.27,"volume":20176100},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":40.84,"high":41.36,"low":40.05,"open":40.39,"volume":20862200},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":42.95,"high":43.18,"low":40.01,"open":40.2,"volume":27964900}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":43.23,"high":44.42,"low":42.8,"open":43.09,"volume":28885100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":43.59,"high":44.43,"low":43.19,"open":44.31,"volume":20835400},{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":44.15,"high":44.95,"low":43.65,"open":44.66,"volume":21302100},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":43.34,"high":44.1,"low":42.89,"open":43.83,"volume":15142800},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":42.92,"high":43.94,"low":42.72,"open":43.39,"volume":15421600},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":44.26,"high":44.32,"low":42.68,"open":42.94,"volume":18783600},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":44.41,"high":44.67,"low":43.97,"open":44.32,"volume":14392300},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":45.32,"high":45.59,"low":43.91,"open":44.05,"volume":20085700},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":45.41,"high":45.98,"low":45.22,"open":45.5,"volume":16516200},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":45.44,"high":46.14,"low":45.35,"open":45.87,"volume":15687900},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":46.13,"high":46.28,"low":45.03,"open":45.56,"volume":13457900}]},{"date":"2022-07-15","estimated":1.68,"reported":2.3,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":11471,"close":47.1,"high":47.8,"low":46.63,"open":47.26,"volume":20981000},{"timestamp":1656595800,"date":"2022-06-30","index":11472,"close":45.99,"high":46.71,"low":45.26,"open":46.22,"volume":21207900},{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":46.87,"high":47.04,"low":45.34,"open":45.74,"volume":16539600},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":46.61,"high":46.65,"low":44.93,"open":45.69,"volume":19156800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":46.15,"high":46.68,"low":45.46,"open":46.3,"volume":14952800},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":46.93,"high":47.3,"low":46.61,"open":46.91,"volume":15598900},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":46.82,"high":47.56,"low":46.58,"open":47.26,"volume":11789900},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":46.19,"high":46.8,"low":46.09,"open":46.42,"volume":12778200},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":46.13,"high":46.93,"low":45.5,"open":45.58,"volume":16966700},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":45.5,"high":45.78,"low":44.66,"open":45.7,"volume":21793600},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":44.14,"high":44.48,"low":43.44,"open":44.48,"volume":27337600}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":49.98,"high":50.62,"low":46.19,"open":47,"volume":86566200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":50.07,"high":51.5,"low":49.73,"open":50.66,"volume":26042500},{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":52.13,"high":52.41,"low":50.83,"open":50.88,"volume":28113600},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":52.45,"high":52.45,"low":51.45,"open":51.5,"volume":24546500},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":52.59,"high":52.63,"low":51.79,"open":52.11,"volume":18261900},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":51.91,"high":53.02,"low":51.49,"open":52.52,"volume":14903400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":52.16,"high":53.15,"low":52.07,"open":52.43,"volume":16794700},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":51.4,"high":52.8,"low":51.24,"open":51.77,"volume":18960800},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":52.35,"high":52.71,"low":51.32,"open":51.7,"volume":17087300},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":52.23,"high":52.72,"low":51.31,"open":52.09,"volume":12729200},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":51.9,"high":52.25,"low":51.5,"open":51.72,"volume":16783500}]},{"date":"2022-04-14","estimated":1.55,"reported":2.31,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11409,"close":54.97,"high":56.45,"low":54.55,"open":56.01,"volume":32222400},{"timestamp":1648733400,"date":"2022-03-31","index":11410,"close":53.4,"high":54.86,"low":53.36,"open":54.51,"volume":29202400},{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":52.33,"high":53.74,"low":51.77,"open":53.47,"volume":40073100},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":52.8,"high":53,"low":51.66,"open":52.25,"volume":29296200},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":51.58,"high":52.48,"low":51.42,"open":52.06,"volume":23065500},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":50.53,"high":51.09,"low":50.4,"open":51.01,"volume":25196600},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":50.03,"high":50.61,"low":49.04,"open":50.56,"volume":28689900},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":50.88,"high":51.3,"low":49.83,"open":49.84,"volume":26853300},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":50.55,"high":52.25,"low":50.38,"open":50.79,"volume":20895700},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":50.34,"high":51.12,"low":50.05,"open":50.6,"volume":18755500},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":50.15,"high":50.18,"low":49.2,"open":49.28,"volume":21194200}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":50.93,"high":51.9,"low":50.28,"open":50.66,"volume":34043100},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":52.31,"high":53.21,"low":50.78,"open":50.84,"volume":28396300},{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":52.92,"high":53.18,"low":52.5,"open":52.73,"volume":19996800},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":53.1,"high":53.98,"low":52.89,"open":53.4,"volume":20532800},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":52.63,"high":53.77,"low":52.52,"open":53.54,"volume":15952900},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":51.23,"high":52.6,"low":51.17,"open":52.44,"volume":23073900},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":51.13,"high":51.24,"low":49.68,"open":50.78,"volume":22079300},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":50.23,"high":51.6,"low":50.22,"open":50.53,"volume":18335800},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":49.6,"high":50.62,"low":49.54,"open":49.76,"volume":24707500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":50.02,"high":50.03,"low":49.01,"open":49.91,"volume":20112100},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":48.21,"high":49.91,"low":48.05,"open":49.66,"volume":21844900}]},{"date":"2022-01-14","estimated":1.38,"reported":1.46,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11347,"close":60.43,"high":61.07,"low":60.39,"open":60.62,"volume":11380500},{"timestamp":1640961000,"date":"2021-12-31","index":11348,"close":60.39,"high":60.76,"low":60.12,"open":60.43,"volume":12307200},{"timestamp":1641220200,"date":"2022-01-03","index":11349,"close":63.1,"high":63.61,"low":61.11,"open":61.18,"volume":30508500},{"timestamp":1641306600,"date":"2022-01-04","index":11350,"close":63.59,"high":64.73,"low":63.54,"open":64.06,"volume":30303600},{"timestamp":1641393000,"date":"2022-01-05","index":11351,"close":62.85,"high":64.41,"low":62.78,"open":64.1,"volume":25149100},{"timestamp":1641479400,"date":"2022-01-06","index":11352,"close":64.91,"high":65.31,"low":63.51,"open":64.22,"volume":33334200},{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":65.78,"high":66.55,"low":65.18,"open":65.18,"volume":26548200},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":66.03,"high":66.98,"low":65.22,"open":66.46,"volume":28693700},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":67.11,"high":67.28,"low":66.17,"open":66.38,"volume":23453000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":67.28,"high":68.65,"low":66.92,"open":67.78,"volume":27976200},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":67.78,"high":68.44,"low":67.02,"open":67.53,"volume":29222000}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":66.93,"high":67.08,"low":65.08,"open":65.36,"volume":35994400},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":65.3,"high":66.84,"low":65.1,"open":66.69,"volume":26353600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":64.24,"high":65.66,"low":63.97,"open":65.66,"volume":22817100},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":64.46,"high":65.45,"low":63.7,"open":64.29,"volume":22794100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":63.27,"high":64.45,"low":62.75,"open":63.99,"volume":28637900},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":62.7,"high":62.8,"low":60.03,"open":61.51,"volume":38601700},{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":64.11,"high":64.46,"low":61.13,"open":61.97,"volume":34371100},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":64.75,"high":65.78,"low":63.87,"open":64.7,"volume":31803400},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":64.15,"high":65.85,"low":63.9,"open":65.22,"volume":24674000},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":64.69,"high":64.71,"low":62.83,"open":63.62,"volume":20953500},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":65.12,"high":65.25,"low":63.6,"open":64.01,"volume":23067400}]},{"date":"2021-10-14","estimated":1.65,"reported":2.15,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11283,"close":71.53,"high":71.82,"low":70.98,"open":71.69,"volume":13683900},{"timestamp":1633008600,"date":"2021-09-30","index":11284,"close":70.18,"high":71.7,"low":69.95,"open":71.63,"volume":22090900},{"timestamp":1633095000,"date":"2021-10-01","index":11285,"close":71.18,"high":71.68,"low":70.09,"open":70.44,"volume":23701900},{"timestamp":1633354200,"date":"2021-10-04","index":11286,"close":71.29,"high":72.98,"low":70.85,"open":71.08,"volume":18957200},{"timestamp":1633440600,"date":"2021-10-05","index":11287,"close":72.53,"high":72.93,"low":71.33,"open":71.76,"volume":15587200},{"timestamp":1633527000,"date":"2021-10-06","index":11288,"close":72.42,"high":72.61,"low":71.02,"open":71.92,"volume":15997200},{"timestamp":1633613400,"date":"2021-10-07","index":11289,"close":72.19,"high":73.35,"low":72.05,"open":73.01,"volume":15349900},{"timestamp":1633699800,"date":"2021-10-08","index":11290,"close":72.35,"high":72.81,"low":71.51,"open":71.85,"volume":11960700},{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":71.68,"high":73.72,"low":71.61,"open":72.7,"volume":14985500},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":70.64,"high":71.94,"low":70.44,"open":71.54,"volume":17593400},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":70.26,"high":70.58,"low":68.74,"open":70.55,"volume":23451900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":70.8,"high":71.27,"low":69.72,"open":71.07,"volume":24707900},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":72.29,"high":73.22,"low":71.51,"open":71.82,"volume":21884500},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":71.61,"high":72.55,"low":71.4,"open":72.07,"volume":15026100},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":71.76,"high":72.5,"low":71.26,"open":72.25,"volume":15173900},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":71.82,"high":72.28,"low":70.81,"open":71.56,"volume":14350400},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":70.51,"high":71.83,"low":70.01,"open":71.26,"volume":18519000},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":71.37,"high":71.89,"low":70.68,"open":70.77,"volume":14625100},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":70.83,"high":71.85,"low":70.71,"open":71.58,"volume":15103000},{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":70.65,"high":71.61,"low":70.61,"open":71,"volume":18647900},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":70.31,"high":70.71,"low":69.31,"open":70.51,"volume":25475900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":70.88,"high":71.32,"low":70.28,"open":70.78,"volume":16367800}]},{"date":"2021-07-14","estimated":1.96,"reported":2.63,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11218,"close":71.51,"high":71.67,"low":70.46,"open":71.32,"volume":17660900},{"timestamp":1624973400,"date":"2021-06-29","index":11219,"close":69.68,"high":71.6,"low":69.58,"open":70.14,"volume":28696900},{"timestamp":1625059800,"date":"2021-06-30","index":11220,"close":70.75,"high":70.81,"low":69.42,"open":69.68,"volume":18502300},{"timestamp":1625146200,"date":"2021-07-01","index":11221,"close":71.01,"high":71.21,"low":70.45,"open":71.08,"volume":12584800},{"timestamp":1625232600,"date":"2021-07-02","index":11222,"close":70.41,"high":71.12,"low":70.11,"open":71.01,"volume":13222700},{"timestamp":1625578200,"date":"2021-07-06","index":11223,"close":68.21,"high":70.19,"low":67.86,"open":70.11,"volume":24672200},{"timestamp":1625664600,"date":"2021-07-07","index":11224,"close":67.93,"high":68.37,"low":67.26,"open":67.71,"volume":19342700},{"timestamp":1625751000,"date":"2021-07-08","index":11225,"close":66.73,"high":67.14,"low":65.75,"open":66.4,"volume":24763600},{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":68.45,"high":68.52,"low":67.64,"open":68.11,"volume":18872600},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":69.44,"high":69.59,"low":67.3,"open":67.67,"volume":19600600},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":68.37,"high":69.48,"low":68.02,"open":69.08,"volume":18962400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":68.17,"high":70.78,"low":67.45,"open":69.99,"volume":36287800},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":68.45,"high":69.04,"low":67.44,"open":67.54,"volume":18897200},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":66.9,"high":68.76,"low":66.42,"open":68.71,"volume":19289000},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":65.08,"high":66.07,"low":64.36,"open":65.46,"volume":33318600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":66.29,"high":66.78,"low":64.78,"open":65.18,"volume":20577900},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":67.89,"high":68.25,"low":66.93,"open":67.01,"volume":23393200},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":66.93,"high":67.79,"low":66.41,"open":67.75,"volume":16524900},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":66.71,"high":67.76,"low":66.52,"open":67.5,"volume":13443300},{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":67.77,"high":67.84,"low":66.46,"open":66.46,"volume":16434000},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":67.98,"high":68.4,"low":66.78,"open":67.08,"volume":17127700},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":68.1,"high":68.61,"low":67.49,"open":68.32,"volume":20275900}]},{"date":"2021-04-15","estimated":2.6,"reported":3.62,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11156,"close":72.96,"high":73.22,"low":72,"open":72,"volume":15615900},{"timestamp":1617197400,"date":"2021-03-31","index":11157,"close":72.75,"high":73.83,"low":72.46,"open":72.71,"volume":15224800},{"timestamp":1617283800,"date":"2021-04-01","index":11158,"close":73.14,"high":73.29,"low":72.22,"open":72.22,"volume":15251300},{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":72.75,"high":74.34,"low":72.44,"open":74.07,"volume":16128400},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":72.6,"high":73.07,"low":72.05,"open":72.36,"volume":12908400},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":72.69,"high":73.12,"low":71.95,"open":72.92,"volume":14081400},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":72.33,"high":72.53,"low":71.08,"open":72.15,"volume":13677100},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":72.42,"high":73.01,"low":72.01,"open":72.81,"volume":14586400},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":72.69,"high":72.8,"low":72.14,"open":72.62,"volume":12002400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":72.06,"high":72.42,"low":71.07,"open":72.3,"volume":16150000},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":72.91,"high":73.29,"low":71.38,"open":71.74,"volume":19476600}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":72.54,"high":74.73,"low":71.76,"open":74.45,"volume":31333400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":72.45,"high":73.57,"low":71.69,"open":73.32,"volume":28478400},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":72.13,"high":72.83,"low":71.95,"open":72.71,"volume":19964800},{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":69.79,"high":71.55,"low":69.27,"open":71.55,"volume":22013000},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":70.65,"high":70.71,"low":68.41,"open":69.13,"volume":16334800},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":69.81,"high":70.75,"low":69.67,"open":70.43,"volume":16037600},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":71.38,"high":71.54,"low":69.51,"open":69.84,"volume":18876100},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":72.2,"high":72.81,"low":71.61,"open":71.73,"volume":13098600},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":72.99,"high":73.1,"low":72.36,"open":72.5,"volume":13357500},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":72.91,"high":73.64,"low":72.73,"open":73.37,"volume":14420400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":73.84,"high":74.02,"low":72.88,"open":73.76,"volume":20628400}]},{"date":"2021-01-15","estimated":1.34,"reported":2.08,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11095,"close":60.86,"high":61.27,"low":60.67,"open":60.91,"volume":10770700},{"timestamp":1609425000,"date":"2020-12-31","index":11096,"close":61.66,"high":61.85,"low":60.53,"open":60.67,"volume":12500700},{"timestamp":1609770600,"date":"2021-01-04","index":11097,"close":60.14,"high":61.71,"low":59.73,"open":61.59,"volume":21286200},{"timestamp":1609857000,"date":"2021-01-05","index":11098,"close":61.7,"high":62,"low":60.02,"open":60.35,"volume":20213100},{"timestamp":1609943400,"date":"2021-01-06","index":11099,"close":65.25,"high":66.6,"low":63.95,"open":64.49,"volume":38106600},{"timestamp":1610029800,"date":"2021-01-07","index":11100,"close":66.02,"high":68.1,"low":66.01,"open":67.07,"volume":24161000},{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":65.37,"high":66.21,"low":64.34,"open":66.21,"volume":20747800},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":66.44,"high":66.62,"low":64.33,"open":64.58,"volume":20454000},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":66.67,"high":67.74,"low":66.24,"open":67.49,"volume":20162800},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":66.86,"high":67.22,"low":65.99,"open":67,"volume":18541900},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":69.01,"high":69.43,"low":67.17,"open":67.52,"volume":29108900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":64.23,"high":67.65,"low":64.09,"open":67.37,"volume":38295300},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":63.69,"high":65.25,"low":62.91,"open":65.2,"volume":27022400},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":63.25,"high":63.82,"low":62.84,"open":63.75,"volume":17448900},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":61.87,"high":63.34,"low":61.74,"open":63.21,"volume":19394600},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":61.33,"high":61.83,"low":60.19,"open":60.94,"volume":24740400},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":60.56,"high":60.77,"low":59.17,"open":60.67,"volume":25754100},{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":60.91,"high":61.24,"low":60.09,"open":61.2,"volume":18760900},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":59.4,"high":60,"low":58.53,"open":59.9,"volume":24657200},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":60.34,"high":61.06,"low":59.63,"open":60.15,"volume":19986200},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":57.99,"high":60.2,"low":57.69,"open":59.96,"volume":27078300},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":58.43,"high":58.67,"low":57.4,"open":58.66,"volume":16073000}]},{"date":"2020-10-13","estimated":0.93,"reported":1.55,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11030,"close":43.34,"high":43.88,"low":42.89,"open":42.92,"volume":21204600},{"timestamp":1601386200,"date":"2020-09-29","index":11031,"close":42.42,"high":43.29,"low":42.02,"open":43.1,"volume":20694300},{"timestamp":1601472600,"date":"2020-09-30","index":11032,"close":43.11,"high":43.59,"low":42.5,"open":42.58,"volume":22533400},{"timestamp":1601559000,"date":"2020-10-01","index":11033,"close":43.44,"high":43.65,"low":42.6,"open":43.33,"volume":21900500},{"timestamp":1601645400,"date":"2020-10-02","index":11034,"close":43.66,"high":43.87,"low":42.52,"open":42.54,"volume":23899200},{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":44.91,"high":45.23,"low":44.21,"open":44.26,"volume":24170600},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":44.41,"high":46.06,"low":44.16,"open":45.48,"volume":29505900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":44.84,"high":45.63,"low":44.61,"open":45.02,"volume":22135800},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":44.72,"high":45.17,"low":44.28,"open":44.91,"volume":28630700},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":44.93,"high":45.59,"low":44.69,"open":45.01,"volume":25595600},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":45.88,"high":45.99,"low":44.95,"open":45.09,"volume":24070200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":43.68,"high":46.12,"low":43.55,"open":46.12,"volume":49899100},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":43.03,"high":44.24,"low":43,"open":43.52,"volume":30260500},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":43.61,"high":43.64,"low":42.25,"open":42.54,"volume":26408000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":43.19,"high":43.88,"low":43.08,"open":43.68,"volume":25998000},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":42.9,"high":43.39,"low":42.81,"open":43.35,"volume":22793600},{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":43.52,"high":44.08,"low":43.34,"open":43.37,"volume":21255900},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":43.01,"high":43.73,"low":42.9,"open":43.46,"volume":19816300},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":43.95,"high":43.99,"low":42.66,"open":42.89,"volume":21341200},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":43.95,"high":44.57,"low":43.67,"open":44.21,"volume":18486500},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":43.26,"high":43.4,"low":42.81,"open":43.36,"volume":24928100},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":41.88,"high":43.04,"low":41.87,"open":43.04,"volume":24251700}]},{"date":"2020-07-14","estimated":0.28,"reported":0.5,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":10966,"close":49.58,"high":52.34,"low":49.47,"open":52.34,"volume":35426200},{"timestamp":1593437400,"date":"2020-06-29","index":10967,"close":50.29,"high":50.92,"low":49.61,"open":50.28,"volume":22578600},{"timestamp":1593523800,"date":"2020-06-30","index":10968,"close":51.1,"high":51.55,"low":49.65,"open":49.81,"volume":23360400},{"timestamp":1593610200,"date":"2020-07-01","index":10969,"close":50.35,"high":52,"low":50.15,"open":51.76,"volume":19206900},{"timestamp":1593696600,"date":"2020-07-02","index":10970,"close":50.55,"high":52.46,"low":50.28,"open":52.12,"volume":22042700},{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":51.97,"high":52.56,"low":51.19,"open":51.87,"volume":22613100},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":50.32,"high":51.36,"low":50.09,"open":51.25,"volume":21235300},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":50.88,"high":51.07,"low":49.94,"open":50.2,"volume":19115300},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":49.45,"high":51.08,"low":49.03,"open":50.73,"volume":24263900},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":52.65,"high":52.69,"low":49.45,"open":49.45,"volume":28027800},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":52.2,"high":53.6,"low":51.86,"open":53.33,"volume":27151800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":50.15,"high":52.08,"low":50.01,"open":51.29,"volume":35814400},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":51.84,"high":52.11,"low":50.68,"open":51.9,"volume":27676300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":51.46,"high":52.46,"low":50.94,"open":51.28,"volume":18824000},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":50.22,"high":51.48,"low":50.2,"open":51.22,"volume":19747400},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":50.14,"high":50.58,"low":49.75,"open":49.99,"volume":23472600},{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":51.73,"high":51.82,"low":50.67,"open":50.9,"volume":21943200},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":51.66,"high":52.28,"low":51.15,"open":51.54,"volume":17873400},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":52.08,"high":52.23,"low":51.13,"open":51.45,"volume":17090400},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":51.67,"high":52.48,"low":51.5,"open":52.1,"volume":16258900},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":51.29,"high":51.46,"low":50.61,"open":51.46,"volume":13991400},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":51.27,"high":51.66,"low":50.97,"open":51.02,"volume":13121400}]},{"date":"2020-04-15","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":10904,"close":44.08,"high":44.26,"low":41.57,"open":44.05,"volume":27459000},{"timestamp":1585661400,"date":"2020-03-31","index":10905,"close":42.12,"high":44.23,"low":41.65,"open":43.63,"volume":26219100},{"timestamp":1585747800,"date":"2020-04-01","index":10906,"close":38.51,"high":40.25,"low":38,"open":39.14,"volume":29219500},{"timestamp":1585834200,"date":"2020-04-02","index":10907,"close":39.23,"high":39.66,"low":37.3,"open":38.36,"volume":29532100},{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":37.49,"high":39.46,"low":36.67,"open":39,"volume":25327100},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":41.12,"high":41.34,"low":39.51,"open":39.8,"volume":30064700},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":41.25,"high":45.59,"low":41.12,"open":44.81,"volume":35220700},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":44.26,"high":44.45,"low":41.97,"open":42.85,"volume":32944800},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":47.41,"high":49.22,"low":46.37,"open":46.94,"volume":43637200},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":46.68,"high":47.57,"low":45.27,"open":47.5,"volume":27944300},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":45.42,"high":47.74,"low":43.53,"open":47.66,"volume":40466200}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":42.86,"high":44.27,"low":42.61,"open":43.37,"volume":32249000},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":40.52,"high":42.84,"low":40.1,"open":42.71,"volume":37756000},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":45.45,"high":45.62,"low":42.65,"open":43.15,"volume":41252900},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":44.01,"high":45.44,"low":42.89,"open":43.4,"volume":33471900},{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":41.57,"high":43.11,"low":41.07,"open":42.35,"volume":35336200},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":42.24,"high":43.12,"low":41.85,"open":43,"volume":21888100},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":42.46,"high":43.74,"low":42.26,"open":42.65,"volume":23970700},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":43.1,"high":43.34,"low":41.73,"open":43,"volume":26282100},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":46.56,"high":46.82,"low":43.73,"open":44.17,"volume":30929200},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":47.21,"high":49.59,"low":46.93,"open":48.94,"volume":28973300},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":50.26,"high":50.65,"low":48.46,"open":49.7,"volume":32941100}]},{"date":"2020-01-14","estimated":1.84,"reported":2.15,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":10841,"close":79.67,"high":80.18,"low":79.58,"open":80,"volume":10867900},{"timestamp":1577716200,"date":"2019-12-30","index":10842,"close":79.51,"high":80.42,"low":79.34,"open":80.15,"volume":10084900},{"timestamp":1577802600,"date":"2019-12-31","index":10843,"close":79.89,"high":79.94,"low":79.1,"open":79.32,"volume":8031200},{"timestamp":1577975400,"date":"2020-01-02","index":10844,"close":81.23,"high":81.26,"low":80.03,"open":80.13,"volume":12728900},{"timestamp":1578061800,"date":"2020-01-03","index":10845,"close":79.7,"high":80.52,"low":79.45,"open":79.8,"volume":12437400},{"timestamp":1578321000,"date":"2020-01-06","index":10846,"close":79.45,"high":79.55,"low":78.72,"open":78.72,"volume":10059500},{"timestamp":1578407400,"date":"2020-01-07","index":10847,"close":78.76,"high":79.3,"low":78.73,"open":79.29,"volume":10469100},{"timestamp":1578493800,"date":"2020-01-08","index":10848,"close":79.36,"high":80,"low":78.68,"open":78.77,"volume":11292400},{"timestamp":1578580200,"date":"2020-01-09","index":10849,"close":80.08,"high":80.98,"low":79.73,"open":80.98,"volume":12895900},{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":79.25,"high":80.01,"low":79.07,"open":80,"volume":10062100},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":80.65,"high":80.72,"low":79,"open":79.5,"volume":16566300}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":81.91,"high":83.11,"low":80.97,"open":81.2,"volume":24971800},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":81.24,"high":82.05,"low":80.73,"open":81.73,"volume":16063600},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":81,"high":82.13,"low":80.85,"open":81.96,"volume":10426000},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":81.12,"high":81.4,"low":80.81,"open":81.16,"volume":12413100},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":79.9,"high":80.91,"low":79.87,"open":80.48,"volume":10522000},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":80.1,"high":80.48,"low":79.86,"open":80.2,"volume":8045600},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":79.8,"high":80.08,"low":78.92,"open":79.58,"volume":11618200},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":78.42,"high":79.67,"low":77.64,"open":79.62,"volume":15036100},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":76.71,"high":77,"low":75.85,"open":76.26,"volume":15859600},{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":77.24,"high":78.13,"low":76.78,"open":77.21,"volume":10960200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":76.48,"high":77.9,"low":76.41,"open":77.54,"volume":9478900}]},{"date":"2019-10-15","estimated":1.95,"reported":1.99,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":10779,"close":69.08,"high":69.9,"low":69.01,"open":69.8,"volume":8661000},{"timestamp":1569936600,"date":"2019-10-01","index":10780,"close":68.15,"high":70.27,"low":68.01,"open":69.57,"volume":12428500},{"timestamp":1570023000,"date":"2019-10-02","index":10781,"close":66.26,"high":67.8,"low":66.19,"open":67.76,"volume":14760900},{"timestamp":1570109400,"date":"2019-10-03","index":10782,"close":66.7,"high":66.73,"low":64.79,"open":66.08,"volume":12646100},{"timestamp":1570195800,"date":"2019-10-04","index":10783,"close":68.18,"high":68.24,"low":66.67,"open":66.76,"volume":10977100},{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":68.15,"high":68.84,"low":67.86,"open":67.87,"volume":7835500},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":66.4,"high":67.18,"low":66.03,"open":67.03,"volume":13500700},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":67.43,"high":67.77,"low":66.79,"open":67,"volume":8357800},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":68.62,"high":69.29,"low":67.55,"open":67.77,"volume":9817000},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":70.1,"high":70.93,"low":69.99,"open":69.99,"volume":14921700},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":70.24,"high":70.5,"low":69.46,"open":69.53,"volume":11398600}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":71.22,"high":72.08,"low":68.7,"open":70.17,"volume":22030100},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":69.5,"high":71.46,"low":69.42,"open":70.82,"volume":17295400},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":69.6,"high":70.34,"low":69.18,"open":70.03,"volume":11382800},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":69.74,"high":70.09,"low":69.14,"open":69.32,"volume":10413600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":71.81,"high":71.89,"low":70.52,"open":70.52,"volume":13080600},{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":72.06,"high":72.87,"low":71.47,"open":71.72,"volume":11052300},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":72.45,"high":72.47,"low":71.73,"open":71.9,"volume":10327000},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":72.3,"high":72.86,"low":71.86,"open":72.55,"volume":7445700},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":73.17,"high":73.42,"low":71.81,"open":71.97,"volume":10497600},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":73.59,"high":74.28,"low":73.44,"open":73.73,"volume":13086900},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":73.09,"high":73.79,"low":72.72,"open":73.14,"volume":9592300}]},{"date":"2019-07-15","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1561642200,"date":"2019-06-27","index":10714,"close":68.15,"high":68.43,"low":67.53,"open":67.62,"volume":11989100},{"timestamp":1561728600,"date":"2019-06-28","index":10715,"close":70.03,"high":70.21,"low":69.13,"open":69.28,"volume":20388700},{"timestamp":1561987800,"date":"2019-07-01","index":10716,"close":70.74,"high":71.64,"low":70.19,"open":70.86,"volume":13573600},{"timestamp":1562074200,"date":"2019-07-02","index":10717,"close":70.44,"high":70.98,"low":70.09,"open":70.36,"volume":10272200},{"timestamp":1562160600,"date":"2019-07-03","index":10718,"close":70.85,"high":71.2,"low":70.28,"open":70.71,"volume":7632400},{"timestamp":1562333400,"date":"2019-07-05","index":10719,"close":71.4,"high":71.8,"low":70.98,"open":71.27,"volume":9107300},{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":71.13,"high":71.69,"low":70.64,"open":70.76,"volume":10196000},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":71.56,"high":71.67,"low":70.41,"open":70.53,"volume":9477700},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":71.13,"high":71.94,"low":70.65,"open":71.5,"volume":12153200},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":71.61,"high":72,"low":71.09,"open":71.43,"volume":10739400},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":71.77,"high":72.02,"low":71.58,"open":71.89,"volume":15355700}],"post":[{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":71.71,"high":72.15,"low":70.08,"open":71.73,"volume":23365800},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":71.32,"high":72,"low":71.09,"open":71.7,"volume":16516600},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":70.82,"high":71.5,"low":70.62,"open":71.19,"volume":12278200},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":71.79,"high":71.9,"low":70.48,"open":70.54,"volume":13407400},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":70.92,"high":72.17,"low":70.86,"open":71.73,"volume":11184600},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":71.11,"high":71.29,"low":70.68,"open":70.72,"volume":7930600},{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":71.99,"high":72.18,"low":71.3,"open":71.33,"volume":11804300},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":73.01,"high":73.08,"low":71.66,"open":71.66,"volume":12512900},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":71.39,"high":73.08,"low":70.93,"open":72.96,"volume":15698300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":72.16,"high":72.64,"low":71.85,"open":72.15,"volume":10625900},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":71.76,"high":72.34,"low":71.73,"open":71.91,"volume":8561200}]},{"date":"2019-04-15","estimated":1.8,"reported":1.87,"pre":[{"timestamp":1553866200,"date":"2019-03-29","index":10652,"close":62.22,"high":62.81,"low":61.96,"open":62.33,"volume":13406300},{"timestamp":1554125400,"date":"2019-04-01","index":10653,"close":64.36,"high":64.63,"low":62.82,"open":62.85,"volume":17736300},{"timestamp":1554211800,"date":"2019-04-02","index":10654,"close":64.42,"high":64.86,"low":63.92,"open":64.24,"volume":9915800},{"timestamp":1554298200,"date":"2019-04-03","index":10655,"close":65.06,"high":65.35,"low":64.53,"open":64.99,"volume":11560800},{"timestamp":1554384600,"date":"2019-04-04","index":10656,"close":65.82,"high":66.2,"low":64.81,"open":64.81,"volume":11915700},{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":65.55,"high":66.41,"low":65.19,"open":65.93,"volume":11062400},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":66.07,"high":66.1,"low":65.02,"open":65.13,"volume":10466400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":65.2,"high":65.6,"low":64.68,"open":65.6,"volume":10221000},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":65.52,"high":65.69,"low":64.78,"open":65.48,"volume":12293300},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":65.91,"high":66.44,"low":65.31,"open":65.8,"volume":11358700},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":67.42,"high":68.31,"low":66.64,"open":67.08,"volume":19238700}],"post":[{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":67.38,"high":67.78,"low":66.27,"open":67.39,"volume":19493900},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":69.31,"high":69.42,"low":67.39,"open":67.5,"volume":18635700},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":70.35,"high":70.75,"low":69.56,"open":69.95,"volume":20509000},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":69.67,"high":70.39,"low":69.62,"open":70.01,"volume":13513800},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":69.09,"high":69.71,"low":69.01,"open":69.58,"volume":13195600},{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":69.2,"high":69.3,"low":68.38,"open":68.84,"volume":13205000},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":68.83,"high":69.22,"low":68.4,"open":68.99,"volume":9699900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":68.73,"high":69.18,"low":68.15,"open":68.56,"volume":8913600},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":69.51,"high":69.58,"low":68.51,"open":68.9,"volume":10692700},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":71.03,"high":71.94,"low":69.58,"open":69.69,"volume":16491400},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":70.7,"high":71.33,"low":70.22,"open":71.02,"volume":11122000}]},{"date":"2019-01-14","estimated":1.55,"reported":1.61,"pre":[{"timestamp":1545921000,"date":"2018-12-27","index":10589,"close":51.77,"high":51.77,"low":49.7,"open":50.62,"volume":28573400},{"timestamp":1546007400,"date":"2018-12-28","index":10590,"close":51.83,"high":52.55,"low":51.57,"open":51.93,"volume":23176900},{"timestamp":1546266600,"date":"2018-12-31","index":10591,"close":52.06,"high":52.67,"low":51.39,"open":51.98,"volume":19317500},{"timestamp":1546439400,"date":"2019-01-02","index":10592,"close":53.53,"high":53.74,"low":50.67,"open":50.68,"volume":21646300},{"timestamp":1546525800,"date":"2019-01-03","index":10593,"close":52.56,"high":53.62,"low":52.22,"open":53.41,"volume":21183000},{"timestamp":1546612200,"date":"2019-01-04","index":10594,"close":55.13,"high":55.38,"low":53.66,"open":54.01,"volume":24205100},{"timestamp":1546871400,"date":"2019-01-07","index":10595,"close":55.61,"high":56.21,"low":54.8,"open":55.33,"volume":20634100},{"timestamp":1546957800,"date":"2019-01-08","index":10596,"close":55.46,"high":56.19,"low":54.76,"open":56.03,"volume":18840100},{"timestamp":1547044200,"date":"2019-01-09","index":10597,"close":56.38,"high":56.74,"low":55.61,"open":55.71,"volume":19359100},{"timestamp":1547130600,"date":"2019-01-10","index":10598,"close":56.44,"high":56.96,"low":55.7,"open":55.99,"volume":16910000},{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":56.69,"high":57.42,"low":56.03,"open":56.46,"volume":23087500}],"post":[{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":58.93,"high":59.3,"low":55.7,"open":56.1,"volume":34783400},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":61.38,"high":61.82,"low":59.55,"open":59.89,"volume":42694200},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":62.19,"high":62.82,"low":61.24,"open":61.95,"volume":27628900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":62.47,"high":62.75,"low":61.33,"open":61.63,"volume":22728900},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":63.12,"high":63.19,"low":62.01,"open":62.86,"volume":19947300},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":61.85,"high":62.81,"low":61.43,"open":62.67,"volume":24608700},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":62.13,"high":62.48,"low":61.15,"open":62.27,"volume":16819800},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":62.71,"high":62.92,"low":61.74,"open":61.74,"volume":14962200},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":64.02,"high":64.45,"low":63.23,"open":63.33,"volume":15827200},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":63.85,"high":64.06,"low":63.1,"open":63.19,"volume":12683500},{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":63.21,"high":64.07,"low":63.15,"open":63.71,"volume":13472000}]},{"date":"2018-10-12","estimated":1.69,"reported":1.73,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":10527,"close":72.95,"high":73.62,"low":72.38,"open":72.9,"volume":11420600},{"timestamp":1538141400,"date":"2018-09-28","index":10528,"close":71.74,"high":72.43,"low":71.48,"open":72.06,"volume":14341900},{"timestamp":1538400600,"date":"2018-10-01","index":10529,"close":71.93,"high":72.86,"low":71.76,"open":72.24,"volume":11263700},{"timestamp":1538487000,"date":"2018-10-02","index":10530,"close":71.8,"high":72.18,"low":71.03,"open":71.51,"volume":12746900},{"timestamp":1538573400,"date":"2018-10-03","index":10531,"close":72.36,"high":72.84,"low":72.02,"open":72.54,"volume":11977900},{"timestamp":1538659800,"date":"2018-10-04","index":10532,"close":72.62,"high":73.98,"low":72.02,"open":72.78,"volume":18956800},{"timestamp":1538746200,"date":"2018-10-05","index":10533,"close":72.42,"high":73.12,"low":72.07,"open":72.95,"volume":11481400},{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":72.59,"high":72.98,"low":71.52,"open":71.69,"volume":11958200},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":71.89,"high":72.7,"low":71.41,"open":72.06,"volume":15654500},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":69.95,"high":72.5,"low":69.87,"open":72.07,"volume":23679600},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":68.38,"high":70.65,"low":68.36,"open":69.14,"volume":28890800}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":69.84,"high":71.23,"low":68.41,"open":70.45,"volume":29024200},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":69.21,"high":70.64,"low":69.18,"open":70.13,"volume":17661300},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":69.71,"high":70.04,"low":69.17,"open":69.89,"volume":15453500},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":69.84,"high":70.79,"low":69.03,"open":69.35,"volume":16774200},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":68.62,"high":70.39,"low":68.41,"open":69.54,"volume":18168500},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":68.86,"high":69.6,"low":68.16,"open":68.54,"volume":16721900},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":66.59,"high":69.21,"low":66.57,"open":68.89,"volume":17890900},{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":65.73,"high":66.08,"low":63.18,"open":64.15,"volume":32809200},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":63.8,"high":65.41,"low":63.59,"open":65.41,"volume":23420600},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":64.97,"high":65.51,"low":64.33,"open":64.77,"volume":19510300},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":64.21,"high":64.74,"low":63.18,"open":64.17,"volume":24066300}]},{"date":"2018-07-13","estimated":1.56,"reported":1.63,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":10463,"close":65.46,"high":67.56,"low":65.44,"open":66.22,"volume":20917500},{"timestamp":1530192600,"date":"2018-06-28","index":10464,"close":66.88,"high":67.13,"low":65.56,"open":65.98,"volume":19860100},{"timestamp":1530279000,"date":"2018-06-29","index":10465,"close":66.92,"high":68.77,"low":66.88,"open":68,"volume":24193900},{"timestamp":1530538200,"date":"2018-07-02","index":10466,"close":67.16,"high":67.16,"low":65.94,"open":66.21,"volume":12699100},{"timestamp":1530624600,"date":"2018-07-03","index":10467,"close":66.06,"high":67.49,"low":65.94,"open":67.45,"volume":12346000},{"timestamp":1530797400,"date":"2018-07-05","index":10468,"close":66.56,"high":66.83,"low":66.22,"open":66.44,"volume":12359000},{"timestamp":1530883800,"date":"2018-07-06","index":10469,"close":67.14,"high":67.34,"low":65.9,"open":66.22,"volume":13174900},{"timestamp":1531143000,"date":"2018-07-09","index":10470,"close":68.94,"high":69.05,"low":67.49,"open":67.5,"volume":15148500},{"timestamp":1531229400,"date":"2018-07-10","index":10471,"close":68.23,"high":69.35,"low":67.95,"open":69.23,"volume":17057700},{"timestamp":1531315800,"date":"2018-07-11","index":10472,"close":67.91,"high":68.46,"low":67.84,"open":67.97,"volume":13262800},{"timestamp":1531402200,"date":"2018-07-12","index":10473,"close":68.51,"high":68.6,"low":67.94,"open":68.36,"volume":13345200}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":10474,"close":67,"high":68.3,"low":66.22,"open":67.99,"volume":34054000},{"timestamp":1531747800,"date":"2018-07-16","index":10475,"close":69.46,"high":69.71,"low":67.28,"open":67.36,"volume":26659900},{"timestamp":1531834200,"date":"2018-07-17","index":10476,"close":69.35,"high":69.87,"low":68.8,"open":69.5,"volume":17262800},{"timestamp":1531920600,"date":"2018-07-18","index":10477,"close":69.85,"high":70.26,"low":69.22,"open":69.22,"volume":16321200},{"timestamp":1532007000,"date":"2018-07-19","index":10478,"close":68.99,"high":69.56,"low":68.56,"open":69.5,"volume":14833900},{"timestamp":1532093400,"date":"2018-07-20","index":10479,"close":69.22,"high":69.56,"low":68.53,"open":68.79,"volume":12017500},{"timestamp":1532352600,"date":"2018-07-23","index":10480,"close":70.21,"high":70.45,"low":69.01,"open":69.16,"volume":15764000},{"timestamp":1532439000,"date":"2018-07-24","index":10481,"close":71.07,"high":71.47,"low":70.29,"open":70.4,"volume":21883800},{"timestamp":1532525400,"date":"2018-07-25","index":10482,"close":71.72,"high":71.75,"low":70.75,"open":70.82,"volume":14232700},{"timestamp":1532611800,"date":"2018-07-26","index":10483,"close":71.34,"high":71.91,"low":71.25,"open":71.75,"volume":11169200},{"timestamp":1532698200,"date":"2018-07-27","index":10484,"close":71.69,"high":71.82,"low":71.16,"open":71.36,"volume":11194100}]},{"date":"2018-04-13","estimated":1.61,"reported":1.68,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":10400,"close":68.26,"high":69.04,"low":67.53,"open":68.48,"volume":21712000},{"timestamp":1522330200,"date":"2018-03-29","index":10401,"close":67.5,"high":69.67,"low":67.5,"open":68.52,"volume":22621300},{"timestamp":1522675800,"date":"2018-04-02","index":10402,"close":67.71,"high":69.04,"low":66.55,"open":68.33,"volume":29975600},{"timestamp":1522762200,"date":"2018-04-03","index":10403,"close":68.48,"high":68.66,"low":67.42,"open":68.05,"volume":18822600},{"timestamp":1522848600,"date":"2018-04-04","index":10404,"close":69.31,"high":69.56,"low":67.05,"open":67.16,"volume":15651300},{"timestamp":1522935000,"date":"2018-04-05","index":10405,"close":70.22,"high":70.81,"low":69.9,"open":70.07,"volume":16120700},{"timestamp":1523021400,"date":"2018-04-06","index":10406,"close":68.6,"high":70.29,"low":67.93,"open":69.52,"volume":21543500},{"timestamp":1523280600,"date":"2018-04-09","index":10407,"close":69.44,"high":70.94,"low":68.99,"open":69.06,"volume":17036500},{"timestamp":1523367000,"date":"2018-04-10","index":10408,"close":70.51,"high":71.24,"low":70.29,"open":71.05,"volume":16022300},{"timestamp":1523453400,"date":"2018-04-11","index":10409,"close":69.89,"high":70.6,"low":69.55,"open":69.97,"volume":15645500},{"timestamp":1523539800,"date":"2018-04-12","index":10410,"close":72.13,"high":72.5,"low":70.47,"open":70.47,"volume":24488100}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":10411,"close":71.01,"high":73.38,"low":69.83,"open":73.21,"volume":31356000},{"timestamp":1523885400,"date":"2018-04-16","index":10412,"close":70.07,"high":71.34,"low":69.76,"open":71.09,"volume":18877000},{"timestamp":1523971800,"date":"2018-04-17","index":10413,"close":69.74,"high":70.93,"low":69.47,"open":70.65,"volume":18233400},{"timestamp":1524058200,"date":"2018-04-18","index":10414,"close":68.98,"high":70.36,"low":68.85,"open":69.81,"volume":15382900},{"timestamp":1524144600,"date":"2018-04-19","index":10415,"close":70.28,"high":70.61,"low":69.1,"open":69.1,"volume":15531600},{"timestamp":1524231000,"date":"2018-04-20","index":10416,"close":70,"high":70.84,"low":69.75,"open":70.4,"volume":17629900},{"timestamp":1524490200,"date":"2018-04-23","index":10417,"close":69.48,"high":70.27,"low":69.4,"open":70,"volume":11596400},{"timestamp":1524576600,"date":"2018-04-24","index":10418,"close":69.12,"high":70.62,"low":68.4,"open":69.76,"volume":16233700},{"timestamp":1524663000,"date":"2018-04-25","index":10419,"close":69.36,"high":69.77,"low":68.05,"open":68.77,"volume":16059700},{"timestamp":1524749400,"date":"2018-04-26","index":10420,"close":69.18,"high":69.59,"low":68.9,"open":69.11,"volume":13829700},{"timestamp":1524835800,"date":"2018-04-27","index":10421,"close":68.99,"high":69.44,"low":68.74,"open":69,"volume":10420100}]},{"date":"2018-01-16","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":10339,"close":75.08,"high":75.17,"low":74.84,"open":74.91,"volume":8759800},{"timestamp":1514557800,"date":"2017-12-29","index":10340,"close":74.41,"high":75.29,"low":74.38,"open":75.17,"volume":10074900},{"timestamp":1514903400,"date":"2018-01-02","index":10341,"close":74.36,"high":75.18,"low":74.02,"open":75.09,"volume":15819800},{"timestamp":1514989800,"date":"2018-01-03","index":10342,"close":74.59,"high":74.74,"low":73.97,"open":74.35,"volume":14657900},{"timestamp":1515076200,"date":"2018-01-04","index":10343,"close":75.51,"high":76.11,"low":74.66,"open":75.01,"volume":16864900},{"timestamp":1515162600,"date":"2018-01-05","index":10344,"close":75.41,"high":75.77,"low":74.96,"open":75.71,"volume":15300500},{"timestamp":1515421800,"date":"2018-01-08","index":10345,"close":74.53,"high":75.24,"low":74.33,"open":75.17,"volume":14215700},{"timestamp":1515508200,"date":"2018-01-09","index":10346,"close":75.31,"high":75.89,"low":74.61,"open":74.76,"volume":14209500},{"timestamp":1515594600,"date":"2018-01-10","index":10347,"close":75.65,"high":76.28,"low":75.37,"open":75.7,"volume":14008000},{"timestamp":1515681000,"date":"2018-01-11","index":10348,"close":75.56,"high":76.02,"low":75.14,"open":75.98,"volume":15459900},{"timestamp":1515767400,"date":"2018-01-12","index":10349,"close":76.84,"high":76.96,"low":75.78,"open":75.9,"volume":16946700}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":10350,"close":77.11,"high":78.44,"low":76.79,"open":77.76,"volume":26181400},{"timestamp":1516199400,"date":"2018-01-17","index":10351,"close":77.47,"high":77.66,"low":76.1,"open":76.89,"volume":20958400},{"timestamp":1516285800,"date":"2018-01-18","index":10352,"close":77.39,"high":77.7,"low":77.08,"open":77.66,"volume":15420800},{"timestamp":1516372200,"date":"2018-01-19","index":10353,"close":78.3,"high":78.38,"low":77.43,"open":77.57,"volume":17814000},{"timestamp":1516631400,"date":"2018-01-22","index":10354,"close":78.59,"high":78.9,"low":78.05,"open":78.24,"volume":11561100},{"timestamp":1516717800,"date":"2018-01-23","index":10355,"close":78.55,"high":78.89,"low":77.96,"open":78.46,"volume":10080000},{"timestamp":1516804200,"date":"2018-01-24","index":10356,"close":79.45,"high":79.71,"low":78.66,"open":78.96,"volume":18108600},{"timestamp":1516890600,"date":"2018-01-25","index":10357,"close":79.44,"high":80.39,"low":79.21,"open":79.85,"volume":16178800},{"timestamp":1516977000,"date":"2018-01-26","index":10358,"close":80.08,"high":80.08,"low":78.96,"open":79.61,"volume":12807800},{"timestamp":1517236200,"date":"2018-01-29","index":10359,"close":79.96,"high":80.7,"low":79.83,"open":80.12,"volume":14611100},{"timestamp":1517322600,"date":"2018-01-30","index":10360,"close":78.62,"high":79.6,"low":78.61,"open":79.2,"volume":15816900}]},{"date":"2017-10-12","estimated":1.32,"reported":1.42,"pre":[{"timestamp":1506519000,"date":"2017-09-27","index":10275,"close":72.28,"high":72.97,"low":71.91,"open":72.19,"volume":18092200},{"timestamp":1506605400,"date":"2017-09-28","index":10276,"close":72.65,"high":72.86,"low":72.02,"open":72.61,"volume":13845900},{"timestamp":1506691800,"date":"2017-09-29","index":10277,"close":72.74,"high":72.9,"low":72.36,"open":72.55,"volume":12777300},{"timestamp":1506951000,"date":"2017-10-02","index":10278,"close":73.8,"high":73.89,"low":72.91,"open":73.07,"volume":13386300},{"timestamp":1507037400,"date":"2017-10-03","index":10279,"close":74.13,"high":74.38,"low":73.85,"open":73.98,"volume":11925100},{"timestamp":1507123800,"date":"2017-10-04","index":10280,"close":74.06,"high":74.74,"low":73.93,"open":74.18,"volume":12904100},{"timestamp":1507210200,"date":"2017-10-05","index":10281,"close":75.72,"high":75.93,"low":73.85,"open":74.07,"volume":19701200},{"timestamp":1507296600,"date":"2017-10-06","index":10282,"close":75.64,"high":76.02,"low":75.1,"open":75.81,"volume":16119900},{"timestamp":1507555800,"date":"2017-10-09","index":10283,"close":75.39,"high":75.88,"low":75.09,"open":75.83,"volume":12830800},{"timestamp":1507642200,"date":"2017-10-10","index":10284,"close":75.18,"high":75.54,"low":74.63,"open":75.4,"volume":13866600},{"timestamp":1507728600,"date":"2017-10-11","index":10285,"close":74.94,"high":75.33,"low":74.66,"open":74.97,"volume":18597900}],"post":[{"timestamp":1507815000,"date":"2017-10-12","index":10286,"close":72.37,"high":76.14,"low":72.27,"open":75.82,"volume":40166300},{"timestamp":1507901400,"date":"2017-10-13","index":10287,"close":72.11,"high":72.34,"low":70.91,"open":72.1,"volume":30907300},{"timestamp":1508160600,"date":"2017-10-16","index":10288,"close":71.77,"high":72.58,"low":71.37,"open":71.38,"volume":21169200},{"timestamp":1508247000,"date":"2017-10-17","index":10289,"close":72.19,"high":72.72,"low":72,"open":72.24,"volume":15743800},{"timestamp":1508333400,"date":"2017-10-18","index":10290,"close":73.12,"high":73.33,"low":72.55,"open":72.66,"volume":15126700},{"timestamp":1508419800,"date":"2017-10-19","index":10291,"close":72.88,"high":72.94,"low":71.71,"open":72.35,"volume":12322700},{"timestamp":1508506200,"date":"2017-10-20","index":10292,"close":73.53,"high":73.88,"low":73.18,"open":73.76,"volume":15634600},{"timestamp":1508765400,"date":"2017-10-23","index":10293,"close":73.53,"high":74.01,"low":73.43,"open":73.48,"volume":10821500},{"timestamp":1508851800,"date":"2017-10-24","index":10294,"close":74.24,"high":74.75,"low":73.73,"open":73.96,"volume":15260200},{"timestamp":1508938200,"date":"2017-10-25","index":10295,"close":73.62,"high":74.63,"low":73.26,"open":74.48,"volume":17188100},{"timestamp":1509024600,"date":"2017-10-26","index":10296,"close":73.79,"high":74.25,"low":73.6,"open":73.66,"volume":13213100}]},{"date":"2017-07-14","estimated":1.21,"reported":1.28,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":10212,"close":65.18,"high":65.36,"low":64.52,"open":65,"volume":24015200},{"timestamp":1498743000,"date":"2017-06-29","index":10213,"close":66.98,"high":67.75,"low":66.26,"open":67.65,"volume":40827200},{"timestamp":1498829400,"date":"2017-06-30","index":10214,"close":66.88,"high":67.59,"low":66.72,"open":67.56,"volume":15832300},{"timestamp":1499088600,"date":"2017-07-03","index":10215,"close":68.26,"high":68.91,"low":67.24,"open":67.24,"volume":16488300},{"timestamp":1499261400,"date":"2017-07-05","index":10216,"close":68.45,"high":68.73,"low":67.95,"open":68.33,"volume":17783100},{"timestamp":1499347800,"date":"2017-07-06","index":10217,"close":67.63,"high":68.76,"low":67.57,"open":68.45,"volume":17960700},{"timestamp":1499434200,"date":"2017-07-07","index":10218,"close":67.91,"high":68.3,"low":67.44,"open":68.03,"volume":14735300},{"timestamp":1499693400,"date":"2017-07-10","index":10219,"close":67.65,"high":68.04,"low":67.44,"open":67.69,"volume":12613800},{"timestamp":1499779800,"date":"2017-07-11","index":10220,"close":66.82,"high":67.57,"low":66.6,"open":67.5,"volume":17134600},{"timestamp":1499866200,"date":"2017-07-12","index":10221,"close":66.92,"high":67.2,"low":66.54,"open":66.76,"volume":16881700},{"timestamp":1499952600,"date":"2017-07-13","index":10222,"close":67.02,"high":67.29,"low":66.69,"open":67.15,"volume":20152000}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":10223,"close":66.72,"high":66.93,"low":65.52,"open":66.32,"volume":20742300},{"timestamp":1500298200,"date":"2017-07-17","index":10224,"close":66.83,"high":67.1,"low":66.42,"open":66.76,"volume":17498000},{"timestamp":1500384600,"date":"2017-07-18","index":10225,"close":66.89,"high":67.1,"low":66.22,"open":66.44,"volume":15965900},{"timestamp":1500471000,"date":"2017-07-19","index":10226,"close":66.7,"high":67.36,"low":66.5,"open":67.15,"volume":12687300},{"timestamp":1500557400,"date":"2017-07-20","index":10227,"close":66.36,"high":67.04,"low":66.33,"open":66.62,"volume":14027600},{"timestamp":1500643800,"date":"2017-07-21","index":10228,"close":66,"high":66.44,"low":65.89,"open":66.1,"volume":14075500},{"timestamp":1500903000,"date":"2017-07-24","index":10229,"close":66.1,"high":66.43,"low":65.91,"open":65.92,"volume":14848400},{"timestamp":1500989400,"date":"2017-07-25","index":10230,"close":68.03,"high":68.42,"low":67.81,"open":67.93,"volume":30833600},{"timestamp":1501075800,"date":"2017-07-26","index":10231,"close":67.98,"high":68.84,"low":67.79,"open":68.47,"volume":19228500},{"timestamp":1501162200,"date":"2017-07-27","index":10232,"close":67.6,"high":68.72,"low":67.36,"open":68,"volume":22650200},{"timestamp":1501248600,"date":"2017-07-28","index":10233,"close":67.43,"high":67.77,"low":67,"open":67.42,"volume":13604500}]},{"date":"2017-04-13","estimated":1.24,"reported":1.35,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10149,"close":59.39,"high":59.88,"low":59.27,"open":59.53,"volume":13457400},{"timestamp":1490880600,"date":"2017-03-30","index":10150,"close":60.51,"high":60.83,"low":59.36,"open":59.39,"volume":14886200},{"timestamp":1490967000,"date":"2017-03-31","index":10151,"close":59.82,"high":60.51,"low":59.79,"open":60.31,"volume":14407900},{"timestamp":1491226200,"date":"2017-04-03","index":10152,"close":59.68,"high":60.09,"low":58.65,"open":59.93,"volume":15460500},{"timestamp":1491312600,"date":"2017-04-04","index":10153,"close":59.68,"high":59.95,"low":59.2,"open":59.29,"volume":9745600},{"timestamp":1491399000,"date":"2017-04-05","index":10154,"close":59.59,"high":61.02,"low":59.53,"open":60.5,"volume":20295200},{"timestamp":1491485400,"date":"2017-04-06","index":10155,"close":59.89,"high":60.23,"low":59.01,"open":59.44,"volume":13806000},{"timestamp":1491571800,"date":"2017-04-07","index":10156,"close":59.43,"high":59.89,"low":59.26,"open":59.33,"volume":13449300},{"timestamp":1491831000,"date":"2017-04-10","index":10157,"close":59.28,"high":59.98,"low":58.98,"open":59.36,"volume":12096700},{"timestamp":1491917400,"date":"2017-04-11","index":10158,"close":59.03,"high":59.05,"low":58.08,"open":58.68,"volume":15247800},{"timestamp":1492003800,"date":"2017-04-12","index":10159,"close":58.51,"high":59.13,"low":58.27,"open":59.09,"volume":15223400}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10160,"close":58.04,"high":59.73,"low":57.68,"open":58.3,"volume":31784400},{"timestamp":1492435800,"date":"2017-04-17","index":10161,"close":58.99,"high":59.06,"low":57.93,"open":58.36,"volume":14657300},{"timestamp":1492522200,"date":"2017-04-18","index":10162,"close":58.42,"high":58.89,"low":58.07,"open":58.58,"volume":16891000},{"timestamp":1492608600,"date":"2017-04-19","index":10163,"close":57.73,"high":59.1,"low":57.6,"open":58.85,"volume":18104200},{"timestamp":1492695000,"date":"2017-04-20","index":10164,"close":58.41,"high":58.65,"low":57.55,"open":58.17,"volume":17074800},{"timestamp":1492781400,"date":"2017-04-21","index":10165,"close":57.72,"high":58.44,"low":57.63,"open":58.38,"volume":15255900},{"timestamp":1493040600,"date":"2017-04-24","index":10166,"close":59.44,"high":59.71,"low":59.07,"open":59.18,"volume":24400300},{"timestamp":1493127000,"date":"2017-04-25","index":10167,"close":60.21,"high":60.79,"low":60,"open":60.08,"volume":21593500},{"timestamp":1493213400,"date":"2017-04-26","index":10168,"close":60.1,"high":60.7,"low":59.96,"open":60.04,"volume":16058000},{"timestamp":1493299800,"date":"2017-04-27","index":10169,"close":59.39,"high":59.99,"low":58.93,"open":59.98,"volume":14025900},{"timestamp":1493386200,"date":"2017-04-28","index":10170,"close":59.12,"high":59.57,"low":59.05,"open":59.36,"volume":11917100}]},{"date":"2017-01-18","estimated":1.12,"reported":1.14,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":10089,"close":59.43,"high":59.8,"low":59.19,"open":59.5,"volume":16588500},{"timestamp":1483453800,"date":"2017-01-03","index":10090,"close":60.59,"high":61.09,"low":59.75,"open":60.68,"volume":18322400},{"timestamp":1483540200,"date":"2017-01-04","index":10091,"close":61.41,"high":61.63,"low":60.61,"open":60.69,"volume":16947500},{"timestamp":1483626600,"date":"2017-01-05","index":10092,"close":60.34,"high":61.43,"low":59.91,"open":60.97,"volume":18317900},{"timestamp":1483713000,"date":"2017-01-06","index":10093,"close":60.55,"high":60.84,"low":60.08,"open":60.68,"volume":16778400},{"timestamp":1483972200,"date":"2017-01-09","index":10094,"close":60.22,"high":60.64,"low":59.67,"open":60.15,"volume":14593000},{"timestamp":1484058600,"date":"2017-01-10","index":10095,"close":60.23,"high":60.85,"low":59.95,"open":60.2,"volume":13483300},{"timestamp":1484145000,"date":"2017-01-11","index":10096,"close":59.96,"high":60,"low":59.25,"open":59.66,"volume":20737600},{"timestamp":1484231400,"date":"2017-01-12","index":10097,"close":59.23,"high":59.82,"low":58.76,"open":59.53,"volume":22778900},{"timestamp":1484317800,"date":"2017-01-13","index":10098,"close":59.63,"high":60.32,"low":59.38,"open":59.45,"volume":21045200},{"timestamp":1484663400,"date":"2017-01-17","index":10099,"close":58.38,"high":59.32,"low":58.03,"open":59.01,"volume":25013800}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":10100,"close":57.39,"high":58.28,"low":57.1,"open":57.99,"volume":29276200},{"timestamp":1484836200,"date":"2017-01-19","index":10101,"close":56.66,"high":57.6,"low":56.39,"open":57.53,"volume":24932400},{"timestamp":1484922600,"date":"2017-01-20","index":10102,"close":56.11,"high":57.12,"low":56.03,"open":56.95,"volume":27722300},{"timestamp":1485181800,"date":"2017-01-23","index":10103,"close":55.68,"high":56.29,"low":55.42,"open":56.12,"volume":23130200},{"timestamp":1485268200,"date":"2017-01-24","index":10104,"close":56.74,"high":57.15,"low":55.68,"open":55.96,"volume":18416400},{"timestamp":1485354600,"date":"2017-01-25","index":10105,"close":57.69,"high":57.92,"low":57.1,"open":57.9,"volume":21492900},{"timestamp":1485441000,"date":"2017-01-26","index":10106,"close":57.36,"high":57.98,"low":57.05,"open":57.6,"volume":20792700},{"timestamp":1485527400,"date":"2017-01-27","index":10107,"close":57.11,"high":57.41,"low":56.72,"open":57.39,"volume":17074200},{"timestamp":1485786600,"date":"2017-01-30","index":10108,"close":56.61,"high":56.68,"low":55.76,"open":56.51,"volume":17537600},{"timestamp":1485873000,"date":"2017-01-31","index":10109,"close":55.83,"high":56.96,"low":55.58,"open":56.33,"volume":29221000},{"timestamp":1485959400,"date":"2017-02-01","index":10110,"close":56.05,"high":56.98,"low":55.88,"open":56.72,"volume":17441500}]},{"date":"2016-10-14","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10025,"close":45.8,"high":47.4,"low":45.41,"open":46.8,"volume":28066800},{"timestamp":1475242200,"date":"2016-09-30","index":10026,"close":47.23,"high":47.5,"low":46.06,"open":46.33,"volume":25563100},{"timestamp":1475501400,"date":"2016-10-03","index":10027,"close":47.03,"high":47.26,"low":46.78,"open":47.02,"volume":13819800},{"timestamp":1475587800,"date":"2016-10-04","index":10028,"close":47.75,"high":48.43,"low":47.08,"open":47.1,"volume":25542000},{"timestamp":1475674200,"date":"2016-10-05","index":10029,"close":48.65,"high":48.88,"low":48.01,"open":48.01,"volume":18173400},{"timestamp":1475760600,"date":"2016-10-06","index":10030,"close":49.07,"high":49.09,"low":48.37,"open":48.83,"volume":15721000},{"timestamp":1475847000,"date":"2016-10-07","index":10031,"close":49.28,"high":49.41,"low":48.68,"open":49,"volume":16584000},{"timestamp":1476106200,"date":"2016-10-10","index":10032,"close":49.55,"high":49.96,"low":49.37,"open":49.46,"volume":14022700},{"timestamp":1476192600,"date":"2016-10-11","index":10033,"close":48.99,"high":49.65,"low":48.69,"open":49.28,"volume":16033300},{"timestamp":1476279000,"date":"2016-10-12","index":10034,"close":48.7,"high":49.22,"low":48.66,"open":48.97,"volume":14407300},{"timestamp":1476365400,"date":"2016-10-13","index":10035,"close":48.47,"high":48.68,"low":47.54,"open":47.92,"volume":22302200}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10036,"close":48.61,"high":49.95,"low":48.39,"open":49.6,"volume":28291800},{"timestamp":1476711000,"date":"2016-10-17","index":10037,"close":48.6,"high":49.14,"low":48.41,"open":48.59,"volume":16655000},{"timestamp":1476797400,"date":"2016-10-18","index":10038,"close":48.99,"high":49.29,"low":48.81,"open":49.18,"volume":18159900},{"timestamp":1476883800,"date":"2016-10-19","index":10039,"close":49.48,"high":49.71,"low":49.03,"open":49.11,"volume":14663600},{"timestamp":1476970200,"date":"2016-10-20","index":10040,"close":49.58,"high":49.9,"low":49.21,"open":49.46,"volume":13522600},{"timestamp":1477056600,"date":"2016-10-21","index":10041,"close":49.57,"high":49.63,"low":48.98,"open":49.07,"volume":12728600},{"timestamp":1477315800,"date":"2016-10-24","index":10042,"close":49.58,"high":49.88,"low":49.52,"open":49.82,"volume":10753500},{"timestamp":1477402200,"date":"2016-10-25","index":10043,"close":49.59,"high":49.81,"low":49.3,"open":49.49,"volume":9790500},{"timestamp":1477488600,"date":"2016-10-26","index":10044,"close":50.01,"high":50.06,"low":49.21,"open":49.27,"volume":13960000},{"timestamp":1477575000,"date":"2016-10-27","index":10045,"close":49.93,"high":50.6,"low":49.9,"open":50.32,"volume":19181400},{"timestamp":1477661400,"date":"2016-10-28","index":10046,"close":49.56,"high":50.12,"low":48.95,"open":49.98,"volume":17780300}]},{"date":"2016-07-15","estimated":1.1,"reported":1.24,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":9961,"close":42.12,"high":42.19,"low":40.9,"open":41.14,"volume":34004100},{"timestamp":1467293400,"date":"2016-06-30","index":9962,"close":42.39,"high":42.8,"low":41.68,"open":42.68,"volume":34485400},{"timestamp":1467379800,"date":"2016-07-01","index":9963,"close":42.17,"high":42.69,"low":41.97,"open":42.3,"volume":19399600},{"timestamp":1467725400,"date":"2016-07-05","index":9964,"close":40.78,"high":41.5,"low":40.42,"open":41.38,"volume":25571100},{"timestamp":1467811800,"date":"2016-07-06","index":9965,"close":41.06,"high":41.08,"low":40.03,"open":40.15,"volume":27713900},{"timestamp":1467898200,"date":"2016-07-07","index":9966,"close":41.29,"high":42.06,"low":41.09,"open":41.33,"volume":24585500},{"timestamp":1467984600,"date":"2016-07-08","index":9967,"close":41.98,"high":42.27,"low":41.63,"open":41.8,"volume":29468600},{"timestamp":1468243800,"date":"2016-07-11","index":9968,"close":42.29,"high":42.75,"low":42.29,"open":42.39,"volume":19752600},{"timestamp":1468330200,"date":"2016-07-12","index":9969,"close":43.44,"high":43.48,"low":42.76,"open":42.82,"volume":23803600},{"timestamp":1468416600,"date":"2016-07-13","index":9970,"close":43.33,"high":43.68,"low":43.02,"open":43.33,"volume":20488200},{"timestamp":1468503000,"date":"2016-07-14","index":9971,"close":44.45,"high":44.77,"low":44.12,"open":44.38,"volume":37093600}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":9972,"close":44.33,"high":45.03,"low":43.85,"open":44.45,"volume":29198800},{"timestamp":1468848600,"date":"2016-07-18","index":9973,"close":44.57,"high":44.9,"low":44.24,"open":44.28,"volume":18683900},{"timestamp":1468935000,"date":"2016-07-19","index":9974,"close":44.35,"high":44.69,"low":44.06,"open":44.19,"volume":15297300},{"timestamp":1469021400,"date":"2016-07-20","index":9975,"close":44.47,"high":44.7,"low":44.2,"open":44.53,"volume":16547100},{"timestamp":1469107800,"date":"2016-07-21","index":9976,"close":44.13,"high":44.7,"low":44.11,"open":44.5,"volume":14924900},{"timestamp":1469194200,"date":"2016-07-22","index":9977,"close":44.3,"high":44.36,"low":43.83,"open":44.1,"volume":12764200},{"timestamp":1469453400,"date":"2016-07-25","index":9978,"close":44.04,"high":44.36,"low":43.91,"open":44.31,"volume":14391400},{"timestamp":1469539800,"date":"2016-07-26","index":9979,"close":44.15,"high":44.24,"low":43.9,"open":43.93,"volume":16152500},{"timestamp":1469626200,"date":"2016-07-27","index":9980,"close":44.29,"high":44.71,"low":44.13,"open":44.2,"volume":17814200},{"timestamp":1469712600,"date":"2016-07-28","index":9981,"close":44.08,"high":44.17,"low":43.68,"open":44,"volume":13239600},{"timestamp":1469799000,"date":"2016-07-29","index":9982,"close":43.81,"high":44.16,"low":43.76,"open":43.87,"volume":13773700}]},{"date":"2016-04-15","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1459431000,"date":"2016-03-31","index":9898,"close":41.75,"high":42.34,"low":41.59,"open":41.83,"volume":15661700},{"timestamp":1459517400,"date":"2016-04-01","index":9899,"close":42.47,"high":42.6,"low":41.3,"open":41.52,"volume":17749500},{"timestamp":1459776600,"date":"2016-04-04","index":9900,"close":42.06,"high":42.7,"low":41.98,"open":42.36,"volume":14376300},{"timestamp":1459863000,"date":"2016-04-05","index":9901,"close":41.51,"high":41.9,"low":41.12,"open":41.45,"volume":17867800},{"timestamp":1459949400,"date":"2016-04-06","index":9902,"close":41.86,"high":41.89,"low":41.19,"open":41.53,"volume":16169900},{"timestamp":1460035800,"date":"2016-04-07","index":9903,"close":40.27,"high":41.48,"low":39.95,"open":41.3,"volume":22618000},{"timestamp":1460122200,"date":"2016-04-08","index":9904,"close":40.47,"high":41.28,"low":40.37,"open":40.86,"volume":14676100},{"timestamp":1460381400,"date":"2016-04-11","index":9905,"close":41.12,"high":41.51,"low":40.71,"open":40.74,"volume":21083700},{"timestamp":1460467800,"date":"2016-04-12","index":9906,"close":41.9,"high":41.96,"low":41.12,"open":41.28,"volume":19888700},{"timestamp":1460554200,"date":"2016-04-13","index":9907,"close":44.25,"high":44.49,"low":42.55,"open":42.55,"volume":33135400},{"timestamp":1460640600,"date":"2016-04-14","index":9908,"close":44.98,"high":45.29,"low":44.02,"open":44.14,"volume":26885100}],"post":[{"timestamp":1460727000,"date":"2016-04-15","index":9909,"close":44.92,"high":46.56,"low":44.6,"open":46.45,"volume":39168600},{"timestamp":1460986200,"date":"2016-04-18","index":9910,"close":45.11,"high":45.25,"low":44.21,"open":44.42,"volume":22929900},{"timestamp":1461072600,"date":"2016-04-19","index":9911,"close":45.63,"high":45.93,"low":45.23,"open":45.42,"volume":18833300},{"timestamp":1461159000,"date":"2016-04-20","index":9912,"close":46.74,"high":46.75,"low":45.73,"open":45.74,"volume":21645700},{"timestamp":1461245400,"date":"2016-04-21","index":9913,"close":46.6,"high":46.95,"low":46.23,"open":46.79,"volume":21538600},{"timestamp":1461331800,"date":"2016-04-22","index":9914,"close":46.97,"high":47.35,"low":46.62,"open":46.69,"volume":17425900},{"timestamp":1461591000,"date":"2016-04-25","index":9915,"close":46.69,"high":46.93,"low":46.14,"open":46.63,"volume":13480500},{"timestamp":1461677400,"date":"2016-04-26","index":9916,"close":47.1,"high":47.16,"low":46.42,"open":46.71,"volume":15573600},{"timestamp":1461763800,"date":"2016-04-27","index":9917,"close":47.33,"high":47.84,"low":46.79,"open":46.89,"volume":19444700},{"timestamp":1461850200,"date":"2016-04-28","index":9918,"close":46.73,"high":47.53,"low":46.55,"open":46.79,"volume":18399500},{"timestamp":1461936600,"date":"2016-04-29","index":9919,"close":46.28,"high":46.86,"low":46.06,"open":46.52,"volume":23922700}]},{"date":"2016-01-15","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":9836,"close":52.3,"high":52.94,"low":52.25,"open":52.84,"volume":8763300},{"timestamp":1451572200,"date":"2015-12-31","index":9837,"close":51.75,"high":52.39,"low":51.75,"open":52.07,"volume":11281800},{"timestamp":1451917800,"date":"2016-01-04","index":9838,"close":51.13,"high":51.19,"low":50.19,"open":50.75,"volume":23440200},{"timestamp":1452004200,"date":"2016-01-05","index":9839,"close":50.86,"high":51.61,"low":50.41,"open":51.54,"volume":17444900},{"timestamp":1452090600,"date":"2016-01-06","index":9840,"close":50.12,"high":50.58,"low":49.76,"open":50.1,"volume":22501800},{"timestamp":1452177000,"date":"2016-01-07","index":9841,"close":47.56,"high":49.38,"low":47.5,"open":49.07,"volume":37902900},{"timestamp":1452263400,"date":"2016-01-08","index":9842,"close":46.13,"high":48.74,"low":46.03,"open":48.73,"volume":30643000},{"timestamp":1452522600,"date":"2016-01-11","index":9843,"close":46.85,"high":46.99,"low":45.93,"open":46.56,"volume":26284600},{"timestamp":1452609000,"date":"2016-01-12","index":9844,"close":46.88,"high":47.5,"low":46.27,"open":47.5,"volume":26310000},{"timestamp":1452695400,"date":"2016-01-13","index":9845,"close":45.19,"high":47.35,"low":44.97,"open":47.32,"volume":27925800},{"timestamp":1452781800,"date":"2016-01-14","index":9846,"close":45.38,"high":45.82,"low":44.57,"open":45.42,"volume":30129500}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":9847,"close":42.47,"high":43.69,"low":41.85,"open":42.51,"volume":52452600},{"timestamp":1453213800,"date":"2016-01-19","index":9848,"close":41.94,"high":43.12,"low":41.66,"open":42.85,"volume":39032700},{"timestamp":1453300200,"date":"2016-01-20","index":9849,"close":40.49,"high":41.03,"low":39.44,"open":40.52,"volume":49905400},{"timestamp":1453386600,"date":"2016-01-21","index":9850,"close":40.15,"high":41.39,"low":40.03,"open":40.51,"volume":34976700},{"timestamp":1453473000,"date":"2016-01-22","index":9851,"close":41.06,"high":41.35,"low":40.82,"open":41.05,"volume":30187200},{"timestamp":1453732200,"date":"2016-01-25","index":9852,"close":39.55,"high":40.96,"low":39.45,"open":40.81,"volume":31924000},{"timestamp":1453818600,"date":"2016-01-26","index":9853,"close":40.5,"high":40.79,"low":39.5,"open":39.6,"volume":23508400},{"timestamp":1453905000,"date":"2016-01-27","index":9854,"close":40.56,"high":41.69,"low":40.23,"open":40.37,"volume":28274800},{"timestamp":1453991400,"date":"2016-01-28","index":9855,"close":40.39,"high":41.39,"low":40.07,"open":41.2,"volume":23212800},{"timestamp":1454077800,"date":"2016-01-29","index":9856,"close":42.58,"high":42.59,"low":40.78,"open":40.8,"volume":36107600},{"timestamp":1454337000,"date":"2016-02-01","index":9857,"close":42.48,"high":42.83,"low":42,"open":42.36,"volume":22860300}]},{"date":"2015-10-15","estimated":1.28,"reported":1.31,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":9773,"close":49.61,"high":49.84,"low":48.9,"open":49.81,"volume":17629000},{"timestamp":1443706200,"date":"2015-10-01","index":9774,"close":49.89,"high":50,"low":49.22,"open":49.42,"volume":16291000},{"timestamp":1443792600,"date":"2015-10-02","index":9775,"close":49.88,"high":49.88,"low":47.71,"open":48.51,"volume":27320900},{"timestamp":1444051800,"date":"2015-10-05","index":9776,"close":51.16,"high":51.34,"low":50.34,"open":50.4,"volume":14881200},{"timestamp":1444138200,"date":"2015-10-06","index":9777,"close":51.06,"high":51.5,"low":50.83,"open":51.05,"volume":12602100},{"timestamp":1444224600,"date":"2015-10-07","index":9778,"close":51.32,"high":51.85,"low":50.89,"open":51.48,"volume":16572000},{"timestamp":1444311000,"date":"2015-10-08","index":9779,"close":51.65,"high":51.84,"low":50.75,"open":51.09,"volume":16903000},{"timestamp":1444397400,"date":"2015-10-09","index":9780,"close":51.38,"high":52.02,"low":50.93,"open":51.82,"volume":14341200},{"timestamp":1444656600,"date":"2015-10-12","index":9781,"close":51.28,"high":51.49,"low":50.88,"open":51.36,"volume":11187000},{"timestamp":1444743000,"date":"2015-10-13","index":9782,"close":51.21,"high":51.71,"low":50.83,"open":50.85,"volume":13337900},{"timestamp":1444829400,"date":"2015-10-14","index":9783,"close":50.72,"high":51.22,"low":50.38,"open":51.07,"volume":22288000}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":9784,"close":52.97,"high":53.18,"low":51.12,"open":51.83,"volume":31023100},{"timestamp":1445002200,"date":"2015-10-16","index":9785,"close":52.69,"high":53.36,"low":52.57,"open":53.34,"volume":17569200},{"timestamp":1445261400,"date":"2015-10-19","index":9786,"close":52.86,"high":53.18,"low":52.33,"open":52.36,"volume":13616200},{"timestamp":1445347800,"date":"2015-10-20","index":9787,"close":52.84,"high":53.2,"low":52.6,"open":52.86,"volume":11195800},{"timestamp":1445434200,"date":"2015-10-21","index":9788,"close":51.81,"high":53.16,"low":51.79,"open":52.99,"volume":15577800},{"timestamp":1445520600,"date":"2015-10-22","index":9789,"close":52.51,"high":52.87,"low":52.15,"open":52.18,"volume":22320500},{"timestamp":1445607000,"date":"2015-10-23","index":9790,"close":53.64,"high":53.67,"low":52.95,"open":53,"volume":19927100},{"timestamp":1445866200,"date":"2015-10-26","index":9791,"close":53.11,"high":53.59,"low":52.75,"open":53.23,"volume":14530700},{"timestamp":1445952600,"date":"2015-10-27","index":9792,"close":52.61,"high":52.91,"low":52.24,"open":52.71,"volume":13232400},{"timestamp":1446039000,"date":"2015-10-28","index":9793,"close":54.73,"high":54.96,"low":52.71,"open":52.86,"volume":23403900},{"timestamp":1446125400,"date":"2015-10-29","index":9794,"close":53.66,"high":55.06,"low":53.62,"open":54.5,"volume":23153900}]},{"date":"2015-07-16","estimated":1.34,"reported":1.45,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":9709,"close":55.24,"high":55.68,"low":54.81,"open":55.52,"volume":17737400},{"timestamp":1435757400,"date":"2015-07-01","index":9710,"close":55.68,"high":56.01,"low":55.24,"open":56.01,"volume":17606100},{"timestamp":1435843800,"date":"2015-07-02","index":9711,"close":55.37,"high":55.85,"low":55.07,"open":55.43,"volume":12062800},{"timestamp":1436189400,"date":"2015-07-06","index":9712,"close":55.08,"high":55.25,"low":54.5,"open":54.79,"volume":12706200},{"timestamp":1436275800,"date":"2015-07-07","index":9713,"close":54.5,"high":55.05,"low":53.03,"open":54.97,"volume":32011200},{"timestamp":1436362200,"date":"2015-07-08","index":9714,"close":52.8,"high":53.81,"low":52.77,"open":53.81,"volume":26169400},{"timestamp":1436448600,"date":"2015-07-09","index":9715,"close":53.71,"high":54.15,"low":53.6,"open":53.84,"volume":23540400},{"timestamp":1436535000,"date":"2015-07-10","index":9716,"close":54.56,"high":54.79,"low":54.3,"open":54.55,"volume":16578700},{"timestamp":1436794200,"date":"2015-07-13","index":9717,"close":55.54,"high":55.69,"low":55.04,"open":55.04,"volume":18803900},{"timestamp":1436880600,"date":"2015-07-14","index":9718,"close":55.91,"high":56.12,"low":55.24,"open":55.37,"volume":18174900},{"timestamp":1436967000,"date":"2015-07-15","index":9719,"close":56.46,"high":56.79,"low":55.95,"open":56.26,"volume":20470500}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":9720,"close":58.59,"high":58.65,"low":57.71,"open":57.9,"volume":41084000},{"timestamp":1437139800,"date":"2015-07-17","index":9721,"close":58.75,"high":58.89,"low":58.34,"open":58.53,"volume":21055300},{"timestamp":1437399000,"date":"2015-07-20","index":9722,"close":58.85,"high":59.3,"low":58.63,"open":58.96,"volume":16016600},{"timestamp":1437485400,"date":"2015-07-21","index":9723,"close":59.1,"high":59.31,"low":58.8,"open":58.8,"volume":21541700},{"timestamp":1437571800,"date":"2015-07-22","index":9724,"close":60.34,"high":60.53,"low":59.03,"open":59.12,"volume":30156200},{"timestamp":1437658200,"date":"2015-07-23","index":9725,"close":59.87,"high":60.95,"low":59.73,"open":60.29,"volume":29432300},{"timestamp":1437744600,"date":"2015-07-24","index":9726,"close":58.7,"high":59.77,"low":58.33,"open":59.7,"volume":24760800},{"timestamp":1438003800,"date":"2015-07-27","index":9727,"close":57.96,"high":58.33,"low":57.43,"open":57.9,"volume":20378400},{"timestamp":1438090200,"date":"2015-07-28","index":9728,"close":58.37,"high":58.5,"low":57.78,"open":58.45,"volume":12566700},{"timestamp":1438176600,"date":"2015-07-29","index":9729,"close":58.92,"high":59.15,"low":58.43,"open":58.56,"volume":14460800},{"timestamp":1438263000,"date":"2015-07-30","index":9730,"close":58.88,"high":59.05,"low":58.3,"open":58.73,"volume":11202100}]},{"date":"2015-04-16","estimated":1.39,"reported":1.52,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":9646,"close":51.52,"high":51.77,"low":51.16,"open":51.26,"volume":13928900},{"timestamp":1427895000,"date":"2015-04-01","index":9647,"close":51.62,"high":51.9,"low":51.01,"open":51.37,"volume":21577700},{"timestamp":1427981400,"date":"2015-04-02","index":9648,"close":51.86,"high":52.22,"low":51.59,"open":51.68,"volume":13966900},{"timestamp":1428327000,"date":"2015-04-06","index":9649,"close":51.62,"high":51.96,"low":50.98,"open":51.16,"volume":13250800},{"timestamp":1428413400,"date":"2015-04-07","index":9650,"close":51.52,"high":51.93,"low":51.39,"open":51.83,"volume":11562700},{"timestamp":1428499800,"date":"2015-04-08","index":9651,"close":51.89,"high":52.22,"low":51.63,"open":51.67,"volume":11773000},{"timestamp":1428586200,"date":"2015-04-09","index":9652,"close":52.13,"high":52.21,"low":51.69,"open":51.73,"volume":13591400},{"timestamp":1428672600,"date":"2015-04-10","index":9653,"close":52.43,"high":52.68,"low":51.98,"open":52.08,"volume":13032000},{"timestamp":1428931800,"date":"2015-04-13","index":9654,"close":52.66,"high":52.95,"low":52.41,"open":52.48,"volume":11984400},{"timestamp":1429018200,"date":"2015-04-14","index":9655,"close":52.73,"high":53,"low":52.38,"open":52.93,"volume":13259700},{"timestamp":1429104600,"date":"2015-04-15","index":9656,"close":53.21,"high":53.38,"low":52.75,"open":52.93,"volume":19041100}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":9657,"close":54.02,"high":54.46,"low":53.8,"open":53.98,"volume":38345600},{"timestamp":1429277400,"date":"2015-04-17","index":9658,"close":53.07,"high":54.1,"low":52.95,"open":53.51,"volume":23287000},{"timestamp":1429536600,"date":"2015-04-20","index":9659,"close":53.2,"high":53.57,"low":53.09,"open":53.3,"volume":14730000},{"timestamp":1429623000,"date":"2015-04-21","index":9660,"close":52.48,"high":53.46,"low":52.25,"open":53.35,"volume":19554400},{"timestamp":1429709400,"date":"2015-04-22","index":9661,"close":53.1,"high":53.38,"low":52.35,"open":52.52,"volume":14873400},{"timestamp":1429795800,"date":"2015-04-23","index":9662,"close":53.22,"high":53.4,"low":52.82,"open":53.01,"volume":13049600},{"timestamp":1429882200,"date":"2015-04-24","index":9663,"close":52.9,"high":53.22,"low":52.85,"open":53.16,"volume":10150500},{"timestamp":1430141400,"date":"2015-04-27","index":9664,"close":52.8,"high":53.39,"low":52.78,"open":52.88,"volume":15613000},{"timestamp":1430227800,"date":"2015-04-28","index":9665,"close":53.02,"high":53.1,"low":52.25,"open":52.67,"volume":14134500},{"timestamp":1430314200,"date":"2015-04-29","index":9666,"close":53.76,"high":53.99,"low":52.61,"open":52.65,"volume":22542400},{"timestamp":1430400600,"date":"2015-04-30","index":9667,"close":53.32,"high":53.97,"low":52.92,"open":53.75,"volume":19420600}]},{"date":"2015-01-15","estimated":0.09,"reported":0.06,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":9584,"close":54.84,"high":54.95,"low":54.25,"open":54.51,"volume":8188600},{"timestamp":1420036200,"date":"2014-12-31","index":9585,"close":54.11,"high":55.07,"low":54.1,"open":54.95,"volume":10193000},{"timestamp":1420209000,"date":"2015-01-02","index":9586,"close":54.26,"high":54.69,"low":53.79,"open":54.36,"volume":11137800},{"timestamp":1420468200,"date":"2015-01-05","index":9587,"close":52.55,"high":53.96,"low":52.33,"open":53.91,"volume":20945400},{"timestamp":1420554600,"date":"2015-01-06","index":9588,"close":50.7,"high":52.77,"low":50.53,"open":52.68,"volume":31989300},{"timestamp":1420641000,"date":"2015-01-07","index":9589,"close":51.17,"high":51.55,"low":50.62,"open":51.51,"volume":27890800},{"timestamp":1420727400,"date":"2015-01-08","index":9590,"close":51.94,"high":52.08,"low":51.5,"open":51.77,"volume":17467200},{"timestamp":1420813800,"date":"2015-01-09","index":9591,"close":50.78,"high":52.24,"low":50.77,"open":52.17,"volume":20180200},{"timestamp":1421073000,"date":"2015-01-12","index":9592,"close":50.38,"high":50.91,"low":50.03,"open":50.82,"volume":22725800},{"timestamp":1421159400,"date":"2015-01-13","index":9593,"close":50.02,"high":51.23,"low":49.61,"open":50.66,"volume":23201800},{"timestamp":1421245800,"date":"2015-01-14","index":9594,"close":49.05,"high":49.1,"low":47.77,"open":48.96,"volume":44630800}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":9595,"close":47.23,"high":48.24,"low":46.91,"open":48.06,"volume":48799400},{"timestamp":1421418600,"date":"2015-01-16","index":9596,"close":47.61,"high":47.69,"low":46.6,"open":46.7,"volume":32307000},{"timestamp":1421764200,"date":"2015-01-20","index":9597,"close":47.26,"high":48,"low":47.15,"open":47.98,"volume":25561000},{"timestamp":1421850600,"date":"2015-01-21","index":9598,"close":47.74,"high":48.23,"low":47.15,"open":47.37,"volume":22873300},{"timestamp":1421937000,"date":"2015-01-22","index":9599,"close":49.57,"high":49.75,"low":47.93,"open":48.26,"volume":29652600},{"timestamp":1422023400,"date":"2015-01-23","index":9600,"close":48.62,"high":49.76,"low":48.61,"open":49.49,"volume":18984700},{"timestamp":1422282600,"date":"2015-01-26","index":9601,"close":48.89,"high":49.03,"low":48.41,"open":48.48,"volume":13817500},{"timestamp":1422369000,"date":"2015-01-27","index":9602,"close":48.31,"high":48.65,"low":47.77,"open":48.04,"volume":16401200},{"timestamp":1422455400,"date":"2015-01-28","index":9603,"close":47.11,"high":48.51,"low":47.11,"open":48.37,"volume":26065300},{"timestamp":1422541800,"date":"2015-01-29","index":9604,"close":47.62,"high":47.78,"low":46.83,"open":47.07,"volume":19865700},{"timestamp":1422628200,"date":"2015-01-30","index":9605,"close":46.95,"high":47.73,"low":46.9,"open":47.09,"volume":23729800}]},{"date":"2014-10-14","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":9520,"close":52.05,"high":52.27,"low":51.32,"open":51.75,"volume":13006900},{"timestamp":1412083800,"date":"2014-09-30","index":9521,"close":51.82,"high":52.49,"low":51.63,"open":52.08,"volume":21787700},{"timestamp":1412170200,"date":"2014-10-01","index":9522,"close":51.1,"high":51.85,"low":50.89,"open":51.68,"volume":20757500},{"timestamp":1412256600,"date":"2014-10-02","index":9523,"close":51.25,"high":51.52,"low":50.66,"open":50.94,"volume":18393400},{"timestamp":1412343000,"date":"2014-10-03","index":9524,"close":52.32,"high":52.43,"low":51.64,"open":51.71,"volume":17716300},{"timestamp":1412602200,"date":"2014-10-06","index":9525,"close":52.28,"high":52.67,"low":52.13,"open":52.57,"volume":12675100},{"timestamp":1412688600,"date":"2014-10-07","index":9526,"close":51.27,"high":52.07,"low":51.27,"open":51.99,"volume":16837100},{"timestamp":1412775000,"date":"2014-10-08","index":9527,"close":52.54,"high":52.6,"low":51.18,"open":51.21,"volume":23356300},{"timestamp":1412861400,"date":"2014-10-09","index":9528,"close":51.14,"high":52.48,"low":51.01,"open":52.48,"volume":22423700},{"timestamp":1412947800,"date":"2014-10-10","index":9529,"close":50.11,"high":51.29,"low":50.11,"open":50.93,"volume":27764500},{"timestamp":1413207000,"date":"2014-10-13","index":9530,"close":49.9,"high":50.87,"low":49.86,"open":50.14,"volume":26025900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":9531,"close":51.47,"high":51.63,"low":50.44,"open":51.15,"volume":41368500},{"timestamp":1413379800,"date":"2014-10-15","index":9532,"close":49.68,"high":50.93,"low":48.11,"open":50.9,"volume":55398300},{"timestamp":1413466200,"date":"2014-10-16","index":9533,"close":49.75,"high":50.21,"low":48.74,"open":48.98,"volume":28295100},{"timestamp":1413552600,"date":"2014-10-17","index":9534,"close":50.07,"high":50.72,"low":49.74,"open":50.49,"volume":21969900},{"timestamp":1413811800,"date":"2014-10-20","index":9535,"close":50.53,"high":50.62,"low":49.96,"open":50.03,"volume":13796700},{"timestamp":1413898200,"date":"2014-10-21","index":9536,"close":51.27,"high":51.49,"low":50.75,"open":51.04,"volume":17798300},{"timestamp":1413984600,"date":"2014-10-22","index":9537,"close":50.7,"high":51.8,"low":50.68,"open":51.27,"volume":16664500},{"timestamp":1414071000,"date":"2014-10-23","index":9538,"close":51.41,"high":51.9,"low":51.09,"open":51.25,"volume":15167500},{"timestamp":1414157400,"date":"2014-10-24","index":9539,"close":51.8,"high":51.87,"low":51.37,"open":51.44,"volume":13284400},{"timestamp":1414416600,"date":"2014-10-27","index":9540,"close":51.59,"high":51.65,"low":51.17,"open":51.48,"volume":12134600},{"timestamp":1414503000,"date":"2014-10-28","index":9541,"close":52.44,"high":52.52,"low":51.64,"open":51.64,"volume":16529200}]},{"date":"2014-07-14","estimated":1.05,"reported":1.24,"pre":[{"timestamp":1403789400,"date":"2014-06-26","index":9455,"close":47.23,"high":47.74,"low":47.03,"open":47.71,"volume":18875700},{"timestamp":1403875800,"date":"2014-06-27","index":9456,"close":47.14,"high":47.34,"low":46.92,"open":47.22,"volume":19162000},{"timestamp":1404135000,"date":"2014-06-30","index":9457,"close":47.1,"high":47.3,"low":47.01,"open":47.16,"volume":12290400},{"timestamp":1404221400,"date":"2014-07-01","index":9458,"close":47.46,"high":47.9,"low":47.22,"open":47.42,"volume":16699800},{"timestamp":1404307800,"date":"2014-07-02","index":9459,"close":48.01,"high":48.25,"low":47.5,"open":47.54,"volume":16774600},{"timestamp":1404394200,"date":"2014-07-03","index":9460,"close":48.24,"high":48.71,"low":48.07,"open":48.38,"volume":13643100},{"timestamp":1404739800,"date":"2014-07-07","index":9461,"close":47.98,"high":48.11,"low":47.59,"open":48.05,"volume":12052300},{"timestamp":1404826200,"date":"2014-07-08","index":9462,"close":47.42,"high":47.73,"low":47.25,"open":47.7,"volume":13808800},{"timestamp":1404912600,"date":"2014-07-09","index":9463,"close":47.38,"high":47.67,"low":47.2,"open":47.47,"volume":14195300},{"timestamp":1404999000,"date":"2014-07-10","index":9464,"close":46.9,"high":47.05,"low":46.55,"open":46.71,"volume":18671600},{"timestamp":1405085400,"date":"2014-07-11","index":9465,"close":47,"high":47.01,"low":46.57,"open":46.82,"volume":15205700}],"post":[{"timestamp":1405344600,"date":"2014-07-14","index":9466,"close":48.42,"high":48.83,"low":48.35,"open":48.67,"volume":36149700},{"timestamp":1405431000,"date":"2014-07-15","index":9467,"close":49.29,"high":49.46,"low":48.82,"open":48.82,"volume":34419100},{"timestamp":1405517400,"date":"2014-07-16","index":9468,"close":49.82,"high":49.87,"low":49.4,"open":49.49,"volume":23590400},{"timestamp":1405603800,"date":"2014-07-17","index":9469,"close":49.18,"high":49.98,"low":49.16,"open":49.5,"volume":23847600},{"timestamp":1405690200,"date":"2014-07-18","index":9470,"close":49.56,"high":49.81,"low":49.31,"open":49.49,"volume":15453900},{"timestamp":1405949400,"date":"2014-07-21","index":9471,"close":49.35,"high":49.47,"low":49.07,"open":49.16,"volume":10920200},{"timestamp":1406035800,"date":"2014-07-22","index":9472,"close":49.6,"high":49.83,"low":49.38,"open":49.6,"volume":13125500},{"timestamp":1406122200,"date":"2014-07-23","index":9473,"close":50.18,"high":50.59,"low":49.36,"open":49.61,"volume":20099200},{"timestamp":1406208600,"date":"2014-07-24","index":9474,"close":50.09,"high":50.47,"low":49.96,"open":50.22,"volume":13282600},{"timestamp":1406295000,"date":"2014-07-25","index":9475,"close":50.03,"high":50.2,"low":49.94,"open":49.99,"volume":10082900},{"timestamp":1406554200,"date":"2014-07-28","index":9476,"close":49.7,"high":50.08,"low":49.54,"open":49.95,"volume":12070400}]},{"date":"2014-04-14","estimated":1.14,"reported":1.3,"pre":[{"timestamp":1396013400,"date":"2014-03-28","index":9393,"close":47.25,"high":47.75,"low":47.03,"open":47.72,"volume":39796000},{"timestamp":1396272600,"date":"2014-03-31","index":9394,"close":47.6,"high":47.9,"low":47.47,"open":47.53,"volume":25651000},{"timestamp":1396359000,"date":"2014-04-01","index":9395,"close":47.8,"high":48.25,"low":47.65,"open":47.72,"volume":26810400},{"timestamp":1396445400,"date":"2014-04-02","index":9396,"close":48.24,"high":48.36,"low":47.73,"open":48.15,"volume":22354300},{"timestamp":1396531800,"date":"2014-04-03","index":9397,"close":47.68,"high":48,"low":47.37,"open":47.94,"volume":29237100},{"timestamp":1396618200,"date":"2014-04-04","index":9398,"close":47.11,"high":47.79,"low":46.85,"open":47.73,"volume":33010000},{"timestamp":1396877400,"date":"2014-04-07","index":9399,"close":46.55,"high":47.17,"low":46.29,"open":47.12,"volume":30145300},{"timestamp":1396963800,"date":"2014-04-08","index":9400,"close":46.6,"high":46.85,"low":46.12,"open":46.53,"volume":26874900},{"timestamp":1397050200,"date":"2014-04-09","index":9401,"close":47.16,"high":47.19,"low":46.32,"open":46.78,"volume":22373200},{"timestamp":1397136600,"date":"2014-04-10","index":9402,"close":46.23,"high":47.27,"low":46.12,"open":47.24,"volume":27170000},{"timestamp":1397223000,"date":"2014-04-11","index":9403,"close":45.68,"high":46.42,"low":45.18,"open":45.7,"volume":31063200}],"post":[{"timestamp":1397482200,"date":"2014-04-14","index":9404,"close":47.67,"high":47.8,"low":46.98,"open":47.4,"volume":51962300},{"timestamp":1397568600,"date":"2014-04-15","index":9405,"close":48.31,"high":48.46,"low":47.64,"open":47.96,"volume":36511600},{"timestamp":1397655000,"date":"2014-04-16","index":9406,"close":48.18,"high":48.62,"low":47.58,"open":48.56,"volume":24654500},{"timestamp":1397741400,"date":"2014-04-17","index":9407,"close":48.22,"high":48.44,"low":47.99,"open":48.19,"volume":21360900},{"timestamp":1398087000,"date":"2014-04-21","index":9408,"close":47.84,"high":48.22,"low":47.77,"open":48.18,"volume":17044500},{"timestamp":1398173400,"date":"2014-04-22","index":9409,"close":48.02,"high":48.55,"low":47.85,"open":47.9,"volume":18584800},{"timestamp":1398259800,"date":"2014-04-23","index":9410,"close":48.4,"high":48.5,"low":47.91,"open":48,"volume":13497900},{"timestamp":1398346200,"date":"2014-04-24","index":9411,"close":48.33,"high":48.58,"low":48.01,"open":48.45,"volume":14699100},{"timestamp":1398432600,"date":"2014-04-25","index":9412,"close":47.75,"high":48.42,"low":47.68,"open":48.12,"volume":18117600},{"timestamp":1398691800,"date":"2014-04-28","index":9413,"close":47.3,"high":47.97,"low":47.05,"open":47.64,"volume":25780300},{"timestamp":1398778200,"date":"2014-04-29","index":9414,"close":48.16,"high":48.2,"low":47.4,"open":47.6,"volume":16942400}]},{"date":"2014-01-16","estimated":0.95,"reported":0.82,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":9333,"close":52.11,"high":52.12,"low":51.81,"open":51.96,"volume":10706800},{"timestamp":1388673000,"date":"2014-01-02","index":9334,"close":52.27,"high":52.4,"low":51.81,"open":52.03,"volume":16479700},{"timestamp":1388759400,"date":"2014-01-03","index":9335,"close":53.4,"high":53.47,"low":52.31,"open":52.39,"volume":26884900},{"timestamp":1389018600,"date":"2014-01-06","index":9336,"close":53.81,"high":54.29,"low":53.43,"open":53.62,"volume":28503100},{"timestamp":1389105000,"date":"2014-01-07","index":9337,"close":54.18,"high":54.72,"low":53.78,"open":54.59,"volume":28840400},{"timestamp":1389191400,"date":"2014-01-08","index":9338,"close":54.81,"high":55,"low":54.2,"open":54.29,"volume":25989800},{"timestamp":1389277800,"date":"2014-01-09","index":9339,"close":55.2,"high":55.28,"low":54.76,"open":55,"volume":21803700},{"timestamp":1389364200,"date":"2014-01-10","index":9340,"close":54.72,"high":55.09,"low":54.3,"open":55.03,"volume":22485900},{"timestamp":1389623400,"date":"2014-01-13","index":9341,"close":53.72,"high":54.66,"low":53.44,"open":54.46,"volume":21110300},{"timestamp":1389709800,"date":"2014-01-14","index":9342,"close":53.95,"high":54.4,"low":53.63,"open":54.13,"volume":17771000},{"timestamp":1389796200,"date":"2014-01-15","index":9343,"close":54.99,"high":55.17,"low":54.36,"open":54.52,"volume":33688100}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":9344,"close":52.6,"high":53.56,"low":52.35,"open":53.56,"volume":62946800},{"timestamp":1389969000,"date":"2014-01-17","index":9345,"close":52.27,"high":52.92,"low":52.13,"open":52.65,"volume":33934500},{"timestamp":1390314600,"date":"2014-01-21","index":9346,"close":51.85,"high":53,"low":51.56,"open":52.5,"volume":27567400},{"timestamp":1390401000,"date":"2014-01-22","index":9347,"close":51.9,"high":52.13,"low":51.51,"open":52.01,"volume":20841100},{"timestamp":1390487400,"date":"2014-01-23","index":9348,"close":50.72,"high":51.65,"low":50.55,"open":51.65,"volume":34832200},{"timestamp":1390573800,"date":"2014-01-24","index":9349,"close":49.33,"high":50.17,"low":49.08,"open":50.05,"volume":59057100},{"timestamp":1390833000,"date":"2014-01-27","index":9350,"close":48.81,"high":49.66,"low":48.36,"open":49.1,"volume":39675300},{"timestamp":1390919400,"date":"2014-01-28","index":9351,"close":49.6,"high":49.86,"low":49.29,"open":49.29,"volume":24780900},{"timestamp":1391005800,"date":"2014-01-29","index":9352,"close":48.08,"high":49.36,"low":47.7,"open":48.92,"volume":54018100},{"timestamp":1391092200,"date":"2014-01-30","index":9353,"close":48.3,"high":48.7,"low":47.78,"open":48.46,"volume":39940700},{"timestamp":1391178600,"date":"2014-01-31","index":9354,"close":47.43,"high":48.2,"low":47.29,"open":47.51,"volume":33425100}]},{"date":"2013-10-15","estimated":1.04,"reported":1.02,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":9269,"close":48.51,"high":48.86,"low":47.83,"open":48.27,"volume":23789300},{"timestamp":1380634200,"date":"2013-10-01","index":9270,"close":48.6,"high":49.1,"low":48.42,"open":48.85,"volume":21040400},{"timestamp":1380720600,"date":"2013-10-02","index":9271,"close":48.71,"high":49.05,"low":48.16,"open":48.42,"volume":23568300},{"timestamp":1380807000,"date":"2013-10-03","index":9272,"close":48.4,"high":48.98,"low":48.03,"open":48.81,"volume":22013300},{"timestamp":1380893400,"date":"2013-10-04","index":9273,"close":49.14,"high":49.19,"low":48.38,"open":48.45,"volume":18436000},{"timestamp":1381152600,"date":"2013-10-07","index":9274,"close":48.18,"high":48.67,"low":48.16,"open":48.62,"volume":19144300},{"timestamp":1381239000,"date":"2013-10-08","index":9275,"close":47.67,"high":48.45,"low":47.62,"open":48.22,"volume":24655300},{"timestamp":1381325400,"date":"2013-10-09","index":9276,"close":47.95,"high":48.38,"low":47.6,"open":47.98,"volume":22597700},{"timestamp":1381411800,"date":"2013-10-10","index":9277,"close":49.27,"high":49.37,"low":48.57,"open":48.8,"volume":23989600},{"timestamp":1381498200,"date":"2013-10-11","index":9278,"close":49.22,"high":49.36,"low":48.7,"open":49.35,"volume":22990000},{"timestamp":1381757400,"date":"2013-10-14","index":9279,"close":49.6,"high":49.9,"low":48.55,"open":48.83,"volume":24765900}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":9280,"close":48.86,"high":49.99,"low":48.65,"open":49.69,"volume":49035600},{"timestamp":1381930200,"date":"2013-10-16","index":9281,"close":50.84,"high":50.9,"low":49.27,"open":49.43,"volume":41564100},{"timestamp":1382016600,"date":"2013-10-17","index":9282,"close":51.12,"high":51.22,"low":50.29,"open":50.38,"volume":28304600},{"timestamp":1382103000,"date":"2013-10-18","index":9283,"close":51.15,"high":51.37,"low":50.81,"open":51.37,"volume":24565300},{"timestamp":1382362200,"date":"2013-10-21","index":9284,"close":51.03,"high":51.57,"low":51,"open":51.19,"volume":18703100},{"timestamp":1382448600,"date":"2013-10-22","index":9285,"close":50.76,"high":51.39,"low":50.58,"open":51.32,"volume":27816600},{"timestamp":1382535000,"date":"2013-10-23","index":9286,"close":50.19,"high":50.53,"low":49.92,"open":50.47,"volume":19530800},{"timestamp":1382621400,"date":"2013-10-24","index":9287,"close":50.15,"high":50.31,"low":49.77,"open":50.27,"volume":20034600},{"timestamp":1382707800,"date":"2013-10-25","index":9288,"close":50.06,"high":50.26,"low":49.95,"open":50.03,"volume":16736600},{"timestamp":1382967000,"date":"2013-10-28","index":9289,"close":50.15,"high":50.33,"low":49.96,"open":50.01,"volume":15543300},{"timestamp":1383053400,"date":"2013-10-29","index":9290,"close":50.22,"high":50.46,"low":50.07,"open":50.27,"volume":16416100}]},{"date":"2013-07-15","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1372339800,"date":"2013-06-27","index":9204,"close":48.28,"high":48.69,"low":47.81,"open":48.14,"volume":29309200},{"timestamp":1372426200,"date":"2013-06-28","index":9205,"close":47.97,"high":48.39,"low":47.67,"open":48.12,"volume":28063600},{"timestamp":1372685400,"date":"2013-07-01","index":9206,"close":48.25,"high":49.2,"low":46.7,"open":48.5,"volume":27234700},{"timestamp":1372771800,"date":"2013-07-02","index":9207,"close":48.15,"high":49.16,"low":47.77,"open":48.27,"volume":26615400},{"timestamp":1372858200,"date":"2013-07-03","index":9208,"close":47.67,"high":47.77,"low":47.15,"open":47.47,"volume":15269700},{"timestamp":1373031000,"date":"2013-07-05","index":9209,"close":48.53,"high":48.58,"low":47.77,"open":48.25,"volume":21649800},{"timestamp":1373290200,"date":"2013-07-08","index":9210,"close":49.52,"high":49.77,"low":48.8,"open":48.92,"volume":26617000},{"timestamp":1373376600,"date":"2013-07-09","index":9211,"close":50.21,"high":50.25,"low":49.4,"open":50,"volume":29512900},{"timestamp":1373463000,"date":"2013-07-10","index":9212,"close":49.63,"high":50.24,"low":49.52,"open":49.91,"volume":23768300},{"timestamp":1373549400,"date":"2013-07-11","index":9213,"close":50.04,"high":50.64,"low":49.55,"open":50.62,"volume":31097900},{"timestamp":1373635800,"date":"2013-07-12","index":9214,"close":50.81,"high":50.84,"low":49.93,"open":50.15,"volume":26672500}],"post":[{"timestamp":1373895000,"date":"2013-07-15","index":9215,"close":51.81,"high":52.16,"low":51.01,"open":52.04,"volume":57329500},{"timestamp":1373981400,"date":"2013-07-16","index":9216,"close":51.83,"high":52.43,"low":51.51,"open":52,"volume":33099000},{"timestamp":1374067800,"date":"2013-07-17","index":9217,"close":51.79,"high":52.39,"low":51.78,"open":51.99,"volume":34814200},{"timestamp":1374154200,"date":"2013-07-18","index":9218,"close":52.69,"high":52.7,"low":52.05,"open":52.16,"volume":33211400},{"timestamp":1374240600,"date":"2013-07-19","index":9219,"close":52.35,"high":52.65,"low":52.15,"open":52.63,"volume":21762600},{"timestamp":1374499800,"date":"2013-07-22","index":9220,"close":53,"high":53,"low":52.16,"open":52.38,"volume":20047200},{"timestamp":1374586200,"date":"2013-07-23","index":9221,"close":52.88,"high":53.3,"low":52.66,"open":53.17,"volume":19492100},{"timestamp":1374672600,"date":"2013-07-24","index":9222,"close":52.19,"high":53.17,"low":52.11,"open":52.98,"volume":22674500},{"timestamp":1374759000,"date":"2013-07-25","index":9223,"close":52.66,"high":52.7,"low":51.4,"open":51.98,"volume":23057000},{"timestamp":1374845400,"date":"2013-07-26","index":9224,"close":52.21,"high":52.46,"low":51.82,"open":52.42,"volume":16248100},{"timestamp":1375104600,"date":"2013-07-29","index":9225,"close":51.64,"high":51.95,"low":51.3,"open":51.9,"volume":16327800}]},{"date":"2013-04-15","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1364477400,"date":"2013-03-28","index":9141,"close":44.24,"high":44.75,"low":44.05,"open":44.45,"volume":25355400},{"timestamp":1364823000,"date":"2013-04-01","index":9142,"close":43.79,"high":44.71,"low":43.66,"open":44.32,"volume":19623400},{"timestamp":1364909400,"date":"2013-04-02","index":9143,"close":44.11,"high":44.48,"low":43.88,"open":43.98,"volume":25145000},{"timestamp":1364995800,"date":"2013-04-03","index":9144,"close":42.5,"high":44.1,"low":42.2,"open":43.97,"volume":47968100},{"timestamp":1365082200,"date":"2013-04-04","index":9145,"close":42.77,"high":42.98,"low":42.15,"open":42.53,"volume":38527900},{"timestamp":1365168600,"date":"2013-04-05","index":9146,"close":43.01,"high":43.16,"low":41.6,"open":41.75,"volume":32561500},{"timestamp":1365427800,"date":"2013-04-08","index":9147,"close":43.56,"high":43.62,"low":42.54,"open":43.06,"volume":23502800},{"timestamp":1365514200,"date":"2013-04-09","index":9148,"close":43.89,"high":44.28,"low":43.68,"open":43.69,"volume":26793500},{"timestamp":1365600600,"date":"2013-04-10","index":9149,"close":45.06,"high":45.25,"low":44.18,"open":44.23,"volume":28334200},{"timestamp":1365687000,"date":"2013-04-11","index":9150,"close":44.87,"high":45.55,"low":44.65,"open":45.1,"volume":28399900},{"timestamp":1365773400,"date":"2013-04-12","index":9151,"close":44.78,"high":44.81,"low":44.06,"open":44.46,"volume":24702000}],"post":[{"timestamp":1366032600,"date":"2013-04-15","index":9152,"close":44.87,"high":46.29,"low":44.83,"open":46.1,"volume":56796300},{"timestamp":1366119000,"date":"2013-04-16","index":9153,"close":46.66,"high":46.78,"low":45.83,"open":45.88,"volume":40230100},{"timestamp":1366205400,"date":"2013-04-17","index":9154,"close":45.74,"high":46.21,"low":45.07,"open":46.15,"volume":36241300},{"timestamp":1366291800,"date":"2013-04-18","index":9155,"close":45.09,"high":45.75,"low":44.87,"open":45.75,"volume":29877900},{"timestamp":1366378200,"date":"2013-04-19","index":9156,"close":45.03,"high":45.5,"low":44.91,"open":45.44,"volume":23630500},{"timestamp":1366637400,"date":"2013-04-22","index":9157,"close":45.15,"high":45.26,"low":44.52,"open":45.16,"volume":19919400},{"timestamp":1366723800,"date":"2013-04-23","index":9158,"close":46.46,"high":46.62,"low":45.4,"open":45.43,"volume":28837900},{"timestamp":1366810200,"date":"2013-04-24","index":9159,"close":47.12,"high":47.43,"low":46.4,"open":46.41,"volume":23560500},{"timestamp":1366896600,"date":"2013-04-25","index":9160,"close":47.11,"high":47.68,"low":46.9,"open":47.19,"volume":25633900},{"timestamp":1366983000,"date":"2013-04-26","index":9161,"close":46.92,"high":47.22,"low":46.49,"open":47,"volume":14989200},{"timestamp":1367242200,"date":"2013-04-29","index":9162,"close":46.82,"high":47.29,"low":46.71,"open":47.19,"volume":14224700}]},{"date":"2013-01-17","estimated":0.96,"reported":0.69,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":9082,"close":41.25,"high":41.4,"low":40.7,"open":40.91,"volume":45648500},{"timestamp":1357223400,"date":"2013-01-03","index":9083,"close":41.39,"high":41.5,"low":41.04,"open":41.17,"volume":38343300},{"timestamp":1357309800,"date":"2013-01-04","index":9084,"close":42.43,"high":42.54,"low":41.63,"open":41.76,"volume":46310100},{"timestamp":1357569000,"date":"2013-01-07","index":9085,"close":42.47,"high":42.55,"low":41.97,"open":42.54,"volume":36305100},{"timestamp":1357655400,"date":"2013-01-08","index":9086,"close":42.46,"high":42.47,"low":42.03,"open":42.29,"volume":28185200},{"timestamp":1357741800,"date":"2013-01-09","index":9087,"close":42.04,"high":43.25,"low":41.81,"open":42.5,"volume":44923500},{"timestamp":1357828200,"date":"2013-01-10","index":9088,"close":42.83,"high":43.06,"low":41.98,"open":42.34,"volume":42154200},{"timestamp":1357914600,"date":"2013-01-11","index":9089,"close":42.34,"high":42.83,"low":41.92,"open":42.82,"volume":42517300},{"timestamp":1358173800,"date":"2013-01-14","index":9090,"close":42.22,"high":42.55,"low":41.71,"open":42.36,"volume":26795300},{"timestamp":1358260200,"date":"2013-01-15","index":9091,"close":42.57,"high":42.74,"low":41.77,"open":41.81,"volume":29118700},{"timestamp":1358346600,"date":"2013-01-16","index":9092,"close":42.48,"high":42.85,"low":42.25,"open":42.54,"volume":36165300}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":9093,"close":41.24,"high":41.62,"low":40.9,"open":41.53,"volume":80185700},{"timestamp":1358519400,"date":"2013-01-18","index":9094,"close":41.66,"high":41.74,"low":41.11,"open":41.27,"volume":40807100},{"timestamp":1358865000,"date":"2013-01-22","index":9095,"close":41.78,"high":41.82,"low":40.82,"open":41.35,"volume":42035900},{"timestamp":1358951400,"date":"2013-01-23","index":9096,"close":42.02,"high":42.22,"low":41.54,"open":41.85,"volume":32339300},{"timestamp":1359037800,"date":"2013-01-24","index":9097,"close":42.8,"high":43.2,"low":42.04,"open":42.1,"volume":34462600},{"timestamp":1359124200,"date":"2013-01-25","index":9098,"close":42.91,"high":43.34,"low":42.62,"open":43.13,"volume":26707200},{"timestamp":1359383400,"date":"2013-01-28","index":9099,"close":42.34,"high":42.98,"low":42.23,"open":42.98,"volume":27213600},{"timestamp":1359469800,"date":"2013-01-29","index":9100,"close":42.16,"high":42.6,"low":41.95,"open":42.07,"volume":26998900},{"timestamp":1359556200,"date":"2013-01-30","index":9101,"close":41.95,"high":42.18,"low":41.76,"open":41.99,"volume":21801200},{"timestamp":1359642600,"date":"2013-01-31","index":9102,"close":42.16,"high":42.29,"low":41.62,"open":41.88,"volume":21324700},{"timestamp":1359729000,"date":"2013-02-01","index":9103,"close":43.02,"high":43.2,"low":42.22,"open":42.48,"volume":34997400}]},{"date":"2012-10-15","estimated":0.96,"reported":1.06,"pre":[{"timestamp":1348839000,"date":"2012-09-28","index":9019,"close":32.72,"high":33.12,"low":32.53,"open":32.73,"volume":28952300},{"timestamp":1349098200,"date":"2012-10-01","index":9020,"close":32.75,"high":33.59,"low":32.7,"open":33,"volume":33550700},{"timestamp":1349184600,"date":"2012-10-02","index":9021,"close":33.26,"high":33.38,"low":32.87,"open":33.27,"volume":25460500},{"timestamp":1349271000,"date":"2012-10-03","index":9022,"close":34.06,"high":34.06,"low":33.05,"open":33.44,"volume":34206500},{"timestamp":1349357400,"date":"2012-10-04","index":9023,"close":34.96,"high":35.09,"low":34.27,"open":34.41,"volume":39524000},{"timestamp":1349443800,"date":"2012-10-05","index":9024,"close":34.77,"high":35.74,"low":34.6,"open":35.39,"volume":42369700},{"timestamp":1349703000,"date":"2012-10-08","index":9025,"close":34.78,"high":34.89,"low":34.23,"open":34.23,"volume":20622700},{"timestamp":1349789400,"date":"2012-10-09","index":9026,"close":34.6,"high":35.08,"low":34.52,"open":34.82,"volume":29208800},{"timestamp":1349875800,"date":"2012-10-10","index":9027,"close":35.14,"high":35.18,"low":34.59,"open":34.71,"volume":29302200},{"timestamp":1349962200,"date":"2012-10-11","index":9028,"close":35.52,"high":36.16,"low":35.36,"open":35.67,"volume":44125600},{"timestamp":1350048600,"date":"2012-10-12","index":9029,"close":34.75,"high":35.65,"low":34.66,"open":34.81,"volume":42554900}],"post":[{"timestamp":1350307800,"date":"2012-10-15","index":9030,"close":36.66,"high":36.7,"low":35.2,"open":35.4,"volume":76080200},{"timestamp":1350394200,"date":"2012-10-16","index":9031,"close":37.25,"high":37.4,"low":36.25,"open":36.41,"volume":128150100},{"timestamp":1350480600,"date":"2012-10-17","index":9032,"close":38.43,"high":38.48,"low":37.56,"open":37.67,"volume":69122700},{"timestamp":1350567000,"date":"2012-10-18","index":9033,"close":38.42,"high":38.72,"low":38.01,"open":38.24,"volume":43728600},{"timestamp":1350653400,"date":"2012-10-19","index":9034,"close":37.16,"high":38.06,"low":37.01,"open":38.03,"volume":59598800},{"timestamp":1350912600,"date":"2012-10-22","index":9035,"close":37.72,"high":37.75,"low":37.09,"open":37.21,"volume":35734500},{"timestamp":1350999000,"date":"2012-10-23","index":9036,"close":36.89,"high":37.3,"low":36.8,"open":36.99,"volume":36533100},{"timestamp":1351085400,"date":"2012-10-24","index":9037,"close":37.3,"high":37.7,"low":37.02,"open":37.25,"volume":41788700},{"timestamp":1351171800,"date":"2012-10-25","index":9038,"close":37.41,"high":37.84,"low":36.9,"open":37.72,"volume":32797300},{"timestamp":1351258200,"date":"2012-10-26","index":9039,"close":36.6,"high":37.31,"low":36.48,"open":37.14,"volume":40482500},{"timestamp":1351690200,"date":"2012-10-31","index":9040,"close":37.39,"high":37.48,"low":36.74,"open":36.98,"volume":34193700}]},{"date":"2012-07-16","estimated":0.89,"reported":1,"pre":[{"timestamp":1340890200,"date":"2012-06-28","index":8955,"close":26.39,"high":26.74,"low":25.63,"open":26.46,"volume":68262300},{"timestamp":1340976600,"date":"2012-06-29","index":8956,"close":27.41,"high":27.59,"low":27.01,"open":27.45,"volume":54296400},{"timestamp":1341235800,"date":"2012-07-02","index":8957,"close":27.46,"high":27.93,"low":26.97,"open":27.47,"volume":29971400},{"timestamp":1341322200,"date":"2012-07-03","index":8958,"close":27.65,"high":27.77,"low":27.19,"open":27.4,"volume":14966500},{"timestamp":1341495000,"date":"2012-07-05","index":8959,"close":26.84,"high":27.62,"low":26.7,"open":27.52,"volume":31836300},{"timestamp":1341581400,"date":"2012-07-06","index":8960,"close":26.36,"high":26.77,"low":26.1,"open":26.44,"volume":27552100},{"timestamp":1341840600,"date":"2012-07-09","index":8961,"close":26.11,"high":26.38,"low":25.8,"open":26.21,"volume":27902500},{"timestamp":1341927000,"date":"2012-07-10","index":8962,"close":25.88,"high":26.61,"low":25.7,"open":26.44,"volume":27895100},{"timestamp":1342013400,"date":"2012-07-11","index":8963,"close":25.87,"high":26.46,"low":25.72,"open":25.96,"volume":37863200},{"timestamp":1342099800,"date":"2012-07-12","index":8964,"close":25.28,"high":25.65,"low":25.15,"open":25.61,"volume":36919200},{"timestamp":1342186200,"date":"2012-07-13","index":8965,"close":26.65,"high":26.97,"low":25.54,"open":25.58,"volume":48422100}],"post":[{"timestamp":1342445400,"date":"2012-07-16","index":8966,"close":26.81,"high":27.53,"low":26.62,"open":27.45,"volume":59427600},{"timestamp":1342531800,"date":"2012-07-17","index":8967,"close":27.38,"high":27.41,"low":26.61,"open":27.13,"volume":39561100},{"timestamp":1342618200,"date":"2012-07-18","index":8968,"close":27.1,"high":27.5,"low":26.91,"open":27.19,"volume":32283900},{"timestamp":1342704600,"date":"2012-07-19","index":8969,"close":26.59,"high":27.35,"low":26.45,"open":27.16,"volume":33200800},{"timestamp":1342791000,"date":"2012-07-20","index":8970,"close":25.87,"high":26.26,"low":25.85,"open":26.26,"volume":31663300},{"timestamp":1343050200,"date":"2012-07-23","index":8971,"close":25.34,"high":25.42,"low":25.01,"open":25.1,"volume":39012600},{"timestamp":1343136600,"date":"2012-07-24","index":8972,"close":25.24,"high":25.49,"low":24.91,"open":25.44,"volume":35737900},{"timestamp":1343223000,"date":"2012-07-25","index":8973,"close":25.79,"high":26.1,"low":25.46,"open":25.47,"volume":37005900},{"timestamp":1343309400,"date":"2012-07-26","index":8974,"close":26.28,"high":26.52,"low":26,"open":26.47,"volume":29947900},{"timestamp":1343395800,"date":"2012-07-27","index":8975,"close":27.3,"high":27.6,"low":26.35,"open":26.6,"volume":52233900},{"timestamp":1343655000,"date":"2012-07-30","index":8976,"close":27.14,"high":27.38,"low":26.98,"open":27.25,"volume":26263900}]},{"date":"2012-04-16","estimated":1,"reported":1.11,"pre":[{"timestamp":1333027800,"date":"2012-03-29","index":8892,"close":36.51,"high":36.78,"low":35.93,"open":36.63,"volume":32684100},{"timestamp":1333114200,"date":"2012-03-30","index":8893,"close":36.55,"high":36.8,"low":36.25,"open":36.7,"volume":23966200},{"timestamp":1333373400,"date":"2012-04-02","index":8894,"close":36.87,"high":37.14,"low":36.16,"open":36.4,"volume":23825400},{"timestamp":1333459800,"date":"2012-04-03","index":8895,"close":36.37,"high":36.84,"low":36,"open":36.7,"volume":30799800},{"timestamp":1333546200,"date":"2012-04-04","index":8896,"close":35.04,"high":35.89,"low":34.82,"open":35.88,"volume":45697800},{"timestamp":1333632600,"date":"2012-04-05","index":8897,"close":34.79,"high":35.28,"low":34.53,"open":34.73,"volume":31465700},{"timestamp":1333978200,"date":"2012-04-09","index":8898,"close":33.97,"high":34.27,"low":33.58,"open":34,"volume":34335400},{"timestamp":1334064600,"date":"2012-04-10","index":8899,"close":32.86,"high":34.4,"low":32.7,"open":33.95,"volume":58489800},{"timestamp":1334151000,"date":"2012-04-11","index":8900,"close":33.59,"high":33.99,"low":33.28,"open":33.59,"volume":30680500},{"timestamp":1334237400,"date":"2012-04-12","index":8901,"close":34.63,"high":34.87,"low":33.61,"open":33.8,"volume":36908700},{"timestamp":1334323800,"date":"2012-04-13","index":8902,"close":33.41,"high":34.66,"low":33.16,"open":34.62,"volume":41220900}],"post":[{"timestamp":1334583000,"date":"2012-04-16","index":8903,"close":34,"high":34.7,"low":33.76,"open":34.17,"volume":59668700},{"timestamp":1334669400,"date":"2012-04-17","index":8904,"close":35.08,"high":35.41,"low":34.43,"open":34.82,"volume":52307900},{"timestamp":1334755800,"date":"2012-04-18","index":8905,"close":35.08,"high":35.99,"low":34.89,"open":34.89,"volume":41510700},{"timestamp":1334842200,"date":"2012-04-19","index":8906,"close":34.85,"high":35.5,"low":34.46,"open":35.44,"volume":40303900},{"timestamp":1334928600,"date":"2012-04-20","index":8907,"close":33.89,"high":35.03,"low":33.8,"open":34.96,"volume":37359200},{"timestamp":1335187800,"date":"2012-04-23","index":8908,"close":33.25,"high":33.31,"low":32.46,"open":32.84,"volume":39887900},{"timestamp":1335274200,"date":"2012-04-24","index":8909,"close":33.42,"high":33.91,"low":33,"open":33.37,"volume":30282900},{"timestamp":1335360600,"date":"2012-04-25","index":8910,"close":33.68,"high":34.08,"low":33.21,"open":34.04,"volume":32379600},{"timestamp":1335447000,"date":"2012-04-26","index":8911,"close":33.88,"high":34.14,"low":33.35,"open":33.42,"volume":28828900},{"timestamp":1335533400,"date":"2012-04-27","index":8912,"close":33.5,"high":34.09,"low":33.39,"open":34.04,"volume":28829900},{"timestamp":1335792600,"date":"2012-04-30","index":8913,"close":33.04,"high":33.41,"low":32.73,"open":33.35,"volume":26263300}]},{"date":"2012-01-17","estimated":0.49,"reported":0.38,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":8830,"close":26.76,"high":26.81,"low":26.13,"open":26.2,"volume":28016100},{"timestamp":1325255400,"date":"2011-12-30","index":8831,"close":26.31,"high":26.78,"low":26.29,"open":26.52,"volume":26210200},{"timestamp":1325601000,"date":"2012-01-03","index":8832,"close":28.33,"high":28.51,"low":27.13,"open":27.13,"volume":58169500},{"timestamp":1325687400,"date":"2012-01-04","index":8833,"close":28.17,"high":28.38,"low":27.62,"open":28.04,"volume":41455000},{"timestamp":1325773800,"date":"2012-01-05","index":8834,"close":28.51,"high":29.18,"low":27.47,"open":27.66,"volume":66793300},{"timestamp":1325860200,"date":"2012-01-06","index":8835,"close":28.55,"high":29.06,"low":28.01,"open":28.66,"volume":48226900},{"timestamp":1326119400,"date":"2012-01-09","index":8836,"close":29.08,"high":29.38,"low":28.65,"open":28.72,"volume":35017900},{"timestamp":1326205800,"date":"2012-01-10","index":8837,"close":30,"high":30.14,"low":29.66,"open":29.75,"volume":47710900},{"timestamp":1326292200,"date":"2012-01-11","index":8838,"close":31.27,"high":31.45,"low":29.74,"open":29.77,"volume":72656000},{"timestamp":1326378600,"date":"2012-01-12","index":8839,"close":31.6,"high":32.09,"low":30.86,"open":31.85,"volume":58233900},{"timestamp":1326465000,"date":"2012-01-13","index":8840,"close":30.74,"high":31,"low":29.88,"open":30.21,"volume":65632100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":8841,"close":28.22,"high":29.97,"low":28.16,"open":29.18,"volume":116154600},{"timestamp":1326897000,"date":"2012-01-18","index":8842,"close":29.03,"high":29.09,"low":27.66,"open":28.14,"volume":77552100},{"timestamp":1326983400,"date":"2012-01-19","index":8843,"close":29.33,"high":30.04,"low":29.1,"open":29.79,"volume":63977200},{"timestamp":1327069800,"date":"2012-01-20","index":8844,"close":29.64,"high":29.64,"low":28.67,"open":29.24,"volume":55968600},{"timestamp":1327329000,"date":"2012-01-23","index":8845,"close":29.85,"high":30.33,"low":29.41,"open":29.58,"volume":39474700},{"timestamp":1327415400,"date":"2012-01-24","index":8846,"close":29.9,"high":29.99,"low":28.9,"open":29.19,"volume":37257100},{"timestamp":1327501800,"date":"2012-01-25","index":8847,"close":29.96,"high":30.15,"low":29.32,"open":29.39,"volume":39067000},{"timestamp":1327588200,"date":"2012-01-26","index":8848,"close":30.38,"high":30.95,"low":29.54,"open":30.41,"volume":50455500},{"timestamp":1327674600,"date":"2012-01-27","index":8849,"close":30.87,"high":30.91,"low":30.02,"open":30.06,"volume":37713400},{"timestamp":1327933800,"date":"2012-01-30","index":8850,"close":30.23,"high":30.53,"low":30.08,"open":30.43,"volume":34772400},{"timestamp":1328020200,"date":"2012-01-31","index":8851,"close":30.72,"high":30.9,"low":30.3,"open":30.67,"volume":40151200}]},{"date":"2011-10-17","estimated":0.81,"reported":1.23,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":8768,"close":25.62,"high":26.5,"low":25.61,"open":26.26,"volume":41243300},{"timestamp":1317648600,"date":"2011-10-03","index":8769,"close":23.11,"high":25.68,"low":23.05,"open":25.16,"volume":69568400},{"timestamp":1317735000,"date":"2011-10-04","index":8770,"close":24.39,"high":24.53,"low":21.4,"open":22.56,"volume":84504100},{"timestamp":1317821400,"date":"2011-10-05","index":8771,"close":24.71,"high":25.09,"low":23.29,"open":24.13,"volume":54164000},{"timestamp":1317907800,"date":"2011-10-06","index":8772,"close":26.02,"high":26.22,"low":24.28,"open":24.72,"volume":69855700},{"timestamp":1317994200,"date":"2011-10-07","index":8773,"close":24.63,"high":26.42,"low":24.55,"open":26.32,"volume":64586100},{"timestamp":1318253400,"date":"2011-10-10","index":8774,"close":26.49,"high":26.5,"low":25.41,"open":25.44,"volume":46194400},{"timestamp":1318339800,"date":"2011-10-11","index":8775,"close":27.84,"high":28.27,"low":25.91,"open":26.02,"volume":80653500},{"timestamp":1318426200,"date":"2011-10-12","index":8776,"close":29.2,"high":29.97,"low":28.18,"open":28.39,"volume":89031000},{"timestamp":1318512600,"date":"2011-10-13","index":8777,"close":27.64,"high":28.64,"low":27.25,"open":28.53,"volume":63361700},{"timestamp":1318599000,"date":"2011-10-14","index":8778,"close":28.4,"high":28.41,"low":27.23,"open":28.21,"volume":48555700}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":8779,"close":27.93,"high":29.49,"low":27.88,"open":28.82,"volume":82340000},{"timestamp":1318944600,"date":"2011-10-18","index":8780,"close":29.88,"high":30.53,"low":28.01,"open":28.39,"volume":78304400},{"timestamp":1319031000,"date":"2011-10-19","index":8781,"close":29.39,"high":31.33,"low":29.2,"open":29.97,"volume":75783900},{"timestamp":1319117400,"date":"2011-10-20","index":8782,"close":30.08,"high":30.2,"low":28.7,"open":29.38,"volume":52466000},{"timestamp":1319203800,"date":"2011-10-21","index":8783,"close":30.3,"high":30.7,"low":29.69,"open":30.42,"volume":68536100},{"timestamp":1319463000,"date":"2011-10-24","index":8784,"close":31.6,"high":31.85,"low":30.48,"open":30.48,"volume":58945800},{"timestamp":1319549400,"date":"2011-10-25","index":8785,"close":30.9,"high":31.5,"low":30.45,"open":31.4,"volume":65217200},{"timestamp":1319635800,"date":"2011-10-26","index":8786,"close":31.15,"high":31.87,"low":30.27,"open":31.59,"volume":68002100},{"timestamp":1319722200,"date":"2011-10-27","index":8787,"close":34.17,"high":34.4,"low":32.71,"open":33.37,"volume":104602100},{"timestamp":1319808600,"date":"2011-10-28","index":8788,"close":34.16,"high":34.39,"low":33.22,"open":33.55,"volume":51423800},{"timestamp":1320067800,"date":"2011-10-31","index":8789,"close":31.59,"high":33.2,"low":31.54,"open":33.06,"volume":65573000}]},{"date":"2011-07-15","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1309354200,"date":"2011-06-29","index":8703,"close":41.5,"high":41.53,"low":40.68,"open":41.01,"volume":46800700},{"timestamp":1309440600,"date":"2011-06-30","index":8704,"close":41.64,"high":42,"low":41.21,"open":41.59,"volume":32214600},{"timestamp":1309527000,"date":"2011-07-01","index":8705,"close":42.88,"high":43.06,"low":41.42,"open":41.53,"volume":42780800},{"timestamp":1309872600,"date":"2011-07-05","index":8706,"close":42.57,"high":43,"low":42.21,"open":42.89,"volume":34279200},{"timestamp":1309959000,"date":"2011-07-06","index":8707,"close":42.01,"high":42.22,"low":41.37,"open":42.15,"volume":28177800},{"timestamp":1310045400,"date":"2011-07-07","index":8708,"close":42.63,"high":42.96,"low":42.31,"open":42.37,"volume":22067400},{"timestamp":1310131800,"date":"2011-07-08","index":8709,"close":42.03,"high":42.25,"low":41.83,"open":42.08,"volume":22229800},{"timestamp":1310391000,"date":"2011-07-11","index":8710,"close":39.79,"high":41.4,"low":39.57,"open":41.28,"volume":47287600},{"timestamp":1310477400,"date":"2011-07-12","index":8711,"close":39.07,"high":40.02,"low":39.02,"open":39.48,"volume":43630400},{"timestamp":1310563800,"date":"2011-07-13","index":8712,"close":39.47,"high":40.22,"low":39.11,"open":39.44,"volume":32756100},{"timestamp":1310650200,"date":"2011-07-14","index":8713,"close":39.02,"high":39.87,"low":39,"open":39.72,"volume":32718400}],"post":[{"timestamp":1310736600,"date":"2011-07-15","index":8714,"close":38.38,"high":40.39,"low":38.12,"open":40.14,"volume":69517800},{"timestamp":1310995800,"date":"2011-07-18","index":8715,"close":37.74,"high":38.25,"low":36.92,"open":38.2,"volume":50137500},{"timestamp":1311082200,"date":"2011-07-19","index":8716,"close":38.02,"high":38.18,"low":37.42,"open":37.83,"volume":32172000},{"timestamp":1311168600,"date":"2011-07-20","index":8717,"close":38.62,"high":39.12,"low":38.04,"open":38.17,"volume":31574600},{"timestamp":1311255000,"date":"2011-07-21","index":8718,"close":40.32,"high":40.38,"low":39.06,"open":39.14,"volume":53445100},{"timestamp":1311341400,"date":"2011-07-22","index":8719,"close":40.26,"high":40.5,"low":39.84,"open":40.27,"volume":24164500},{"timestamp":1311600600,"date":"2011-07-25","index":8720,"close":39.91,"high":40.06,"low":39.4,"open":39.69,"volume":21427400},{"timestamp":1311687000,"date":"2011-07-26","index":8721,"close":39.72,"high":40.09,"low":39.4,"open":39.76,"volume":21205600},{"timestamp":1311773400,"date":"2011-07-27","index":8722,"close":38.27,"high":39.42,"low":38.01,"open":39.39,"volume":39694100},{"timestamp":1311859800,"date":"2011-07-28","index":8723,"close":38.18,"high":38.87,"low":38.1,"open":38.24,"volume":23233800},{"timestamp":1311946200,"date":"2011-07-29","index":8724,"close":38.34,"high":38.77,"low":37.64,"open":37.92,"volume":27141900}]},{"date":"2011-04-18","estimated":0.92,"reported":1,"pre":[{"timestamp":1301664600,"date":"2011-04-01","index":8642,"close":44.5,"high":44.8,"low":44.3,"open":44.6,"volume":25952210},{"timestamp":1301923800,"date":"2011-04-04","index":8643,"close":44.3,"high":44.7,"low":43.9,"open":44.6,"volume":29670460},{"timestamp":1302010200,"date":"2011-04-05","index":8644,"close":44.7,"high":44.8,"low":44.2,"open":44.6,"volume":40880950},{"timestamp":1302096600,"date":"2011-04-06","index":8645,"close":45.9,"high":46.5,"low":44.7,"open":45.1,"volume":64009410},{"timestamp":1302183000,"date":"2011-04-07","index":8646,"close":45.8,"high":46.9,"low":45.8,"open":46.2,"volume":56844410},{"timestamp":1302269400,"date":"2011-04-08","index":8647,"close":45.6,"high":46.7,"low":45.3,"open":46.4,"volume":39526630},{"timestamp":1302528600,"date":"2011-04-11","index":8648,"close":45.3,"high":45.9,"low":45.2,"open":45.8,"volume":23444240},{"timestamp":1302615000,"date":"2011-04-12","index":8649,"close":45.5,"high":45.9,"low":44.6,"open":45,"volume":45351280},{"timestamp":1302701400,"date":"2011-04-13","index":8650,"close":45,"high":46,"low":44.8,"open":45.9,"volume":41002970},{"timestamp":1302787800,"date":"2011-04-14","index":8651,"close":44.3,"high":44.8,"low":43.9,"open":44.8,"volume":40517360},{"timestamp":1302874200,"date":"2011-04-15","index":8652,"close":44.2,"high":44.9,"low":44,"open":44.6,"volume":40547880}],"post":[{"timestamp":1303133400,"date":"2011-04-18","index":8653,"close":44.2,"high":45.2,"low":43.5,"open":44.2,"volume":79085390},{"timestamp":1303219800,"date":"2011-04-19","index":8654,"close":45.3,"high":45.5,"low":44.4,"open":44.6,"volume":54278930},{"timestamp":1303306200,"date":"2011-04-20","index":8655,"close":45.7,"high":46,"low":45.2,"open":45.6,"volume":31615610},{"timestamp":1303392600,"date":"2011-04-21","index":8656,"close":45.5,"high":46,"low":44.9,"open":45.8,"volume":31274740},{"timestamp":1303738200,"date":"2011-04-25","index":8657,"close":45.2,"high":45.8,"low":45.1,"open":45.4,"volume":24048020},{"timestamp":1303824600,"date":"2011-04-26","index":8658,"close":45.1,"high":45.4,"low":44.9,"open":45.3,"volume":37260000},{"timestamp":1303911000,"date":"2011-04-27","index":8659,"close":45.1,"high":45.3,"low":44.9,"open":45.1,"volume":28289910},{"timestamp":1303997400,"date":"2011-04-28","index":8660,"close":45.9,"high":46,"low":44.7,"open":44.9,"volume":43925890},{"timestamp":1304083800,"date":"2011-04-29","index":8661,"close":45.9,"high":45.9,"low":45.3,"open":45.8,"volume":26901780},{"timestamp":1304343000,"date":"2011-05-02","index":8662,"close":44.9,"high":46,"low":44.9,"open":46,"volume":28862010},{"timestamp":1304429400,"date":"2011-05-03","index":8663,"close":45.2,"high":45.7,"low":44.7,"open":44.7,"volume":43508120}]},{"date":"2011-01-18","estimated":0.77,"reported":0.4,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":8579,"close":47.3,"high":47.6,"low":47.2,"open":47.5,"volume":16923250},{"timestamp":1294065000,"date":"2011-01-03","index":8580,"close":49,"high":49,"low":47.8,"open":47.8,"volume":65798900},{"timestamp":1294151400,"date":"2011-01-04","index":8581,"close":49,"high":49.4,"low":48.3,"open":49.1,"volume":58340430},{"timestamp":1294237800,"date":"2011-01-05","index":8582,"close":49.7,"high":50,"low":48.8,"open":48.8,"volume":66673580},{"timestamp":1294324200,"date":"2011-01-06","index":8583,"close":49.5,"high":50.5,"low":49.3,"open":50,"volume":71529750},{"timestamp":1294410600,"date":"2011-01-07","index":8584,"close":49.4,"high":50,"low":48.4,"open":49.6,"volume":68069720},{"timestamp":1294669800,"date":"2011-01-10","index":8585,"close":49.1,"high":49.3,"low":48.7,"open":49.2,"volume":46153210},{"timestamp":1294756200,"date":"2011-01-11","index":8586,"close":49.4,"high":49.8,"low":49.1,"open":49.5,"volume":33127350},{"timestamp":1294842600,"date":"2011-01-12","index":8587,"close":50.8,"high":50.8,"low":49.8,"open":49.9,"volume":60853490},{"timestamp":1294929000,"date":"2011-01-13","index":8588,"close":50.4,"high":51.2,"low":50.3,"open":50.9,"volume":65082660},{"timestamp":1295015400,"date":"2011-01-14","index":8589,"close":51.3,"high":51.5,"low":50.3,"open":50.5,"volume":103634370}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":8590,"close":48,"high":49.5,"low":47.8,"open":49.3,"volume":180960580},{"timestamp":1295447400,"date":"2011-01-19","index":8591,"close":47.6,"high":48.6,"low":47.5,"open":48.5,"volume":71421890},{"timestamp":1295533800,"date":"2011-01-20","index":8592,"close":48,"high":48.2,"low":47.2,"open":47.7,"volume":62673870},{"timestamp":1295620200,"date":"2011-01-21","index":8593,"close":48.9,"high":49.1,"low":48.4,"open":48.5,"volume":65507770},{"timestamp":1295879400,"date":"2011-01-24","index":8594,"close":48.6,"high":49.2,"low":48.3,"open":49.1,"volume":37250070},{"timestamp":1295965800,"date":"2011-01-25","index":8595,"close":48.2,"high":48.6,"low":47.7,"open":48.5,"volume":42339570},{"timestamp":1296052200,"date":"2011-01-26","index":8596,"close":48.1,"high":48.7,"low":48.1,"open":48.4,"volume":44338240},{"timestamp":1296138600,"date":"2011-01-27","index":8597,"close":48.3,"high":48.6,"low":48.1,"open":48.3,"volume":27251160},{"timestamp":1296225000,"date":"2011-01-28","index":8598,"close":47.2,"high":48.8,"low":47.2,"open":48.4,"volume":64329500},{"timestamp":1296484200,"date":"2011-01-31","index":8599,"close":48.2,"high":48.2,"low":47.3,"open":47.4,"volume":34795650},{"timestamp":1296570600,"date":"2011-02-01","index":8600,"close":49,"high":49.1,"low":48.5,"open":48.6,"volume":39237120}]},{"date":"2010-10-18","estimated":0.57,"reported":0.7,"pre":[{"timestamp":1285939800,"date":"2010-10-01","index":8516,"close":40.9,"high":41,"low":39.4,"open":39.8,"volume":77500060},{"timestamp":1286199000,"date":"2010-10-04","index":8517,"close":40.3,"high":41.2,"low":40.3,"open":40.8,"volume":42326390},{"timestamp":1286285400,"date":"2010-10-05","index":8518,"close":41.3,"high":41.5,"low":40.7,"open":40.7,"volume":63625620},{"timestamp":1286371800,"date":"2010-10-06","index":8519,"close":41,"high":41.6,"low":40.8,"open":41.4,"volume":48412190},{"timestamp":1286458200,"date":"2010-10-07","index":8520,"close":41.8,"high":41.9,"low":41.3,"open":41.4,"volume":49228170},{"timestamp":1286544600,"date":"2010-10-08","index":8521,"close":41.9,"high":42,"low":41.4,"open":41.8,"volume":35248850},{"timestamp":1286803800,"date":"2010-10-11","index":8522,"close":41.8,"high":42.1,"low":41.2,"open":42.1,"volume":43225180},{"timestamp":1286890200,"date":"2010-10-12","index":8523,"close":42.4,"high":42.4,"low":41.3,"open":41.5,"volume":48296870},{"timestamp":1286976600,"date":"2010-10-13","index":8524,"close":42.5,"high":43,"low":41.8,"open":42.5,"volume":107396320},{"timestamp":1287063000,"date":"2010-10-14","index":8525,"close":40.6,"high":41.7,"low":39.9,"open":41.7,"volume":98325960},{"timestamp":1287149400,"date":"2010-10-15","index":8526,"close":39.5,"high":41.1,"low":39.1,"open":41,"volume":106125370}],"post":[{"timestamp":1287408600,"date":"2010-10-18","index":8527,"close":41.7,"high":42,"low":39.7,"open":40,"volume":94439510},{"timestamp":1287495000,"date":"2010-10-19","index":8528,"close":40.6,"high":41.9,"low":40.4,"open":41.3,"volume":70732750},{"timestamp":1287581400,"date":"2010-10-20","index":8529,"close":41.1,"high":41.2,"low":40.3,"open":41,"volume":49484540},{"timestamp":1287667800,"date":"2010-10-21","index":8530,"close":40.7,"high":41.7,"low":40.3,"open":41.3,"volume":43687230},{"timestamp":1287754200,"date":"2010-10-22","index":8531,"close":41.1,"high":41.4,"low":40.9,"open":41,"volume":31441180},{"timestamp":1288013400,"date":"2010-10-25","index":8532,"close":42.1,"high":42.3,"low":41.4,"open":42.2,"volume":76494560},{"timestamp":1288099800,"date":"2010-10-26","index":8533,"close":41.8,"high":42.1,"low":41.5,"open":41.6,"volume":42127270},{"timestamp":1288186200,"date":"2010-10-27","index":8534,"close":41.7,"high":41.9,"low":41.4,"open":41.6,"volume":26922470},{"timestamp":1288272600,"date":"2010-10-28","index":8535,"close":41.7,"high":42,"low":41.5,"open":41.9,"volume":26162360},{"timestamp":1288359000,"date":"2010-10-29","index":8536,"close":41.7,"high":41.8,"low":41.5,"open":41.6,"volume":18835180},{"timestamp":1288618200,"date":"2010-11-01","index":8537,"close":41.5,"high":42,"low":41,"open":41.8,"volume":29258270}]},{"date":"2010-07-16","estimated":0.48,"reported":0.9,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":8451,"close":37.6,"high":38.6,"low":37.1,"open":38.1,"volume":53205360},{"timestamp":1277991000,"date":"2010-07-01","index":8452,"close":37.8,"high":38.5,"low":36.2,"open":38.3,"volume":86206490},{"timestamp":1278077400,"date":"2010-07-02","index":8453,"close":37.9,"high":38.9,"low":37.1,"open":38.2,"volume":38516880},{"timestamp":1278423000,"date":"2010-07-06","index":8454,"close":37.9,"high":39,"low":37.2,"open":38.7,"volume":51454380},{"timestamp":1278509400,"date":"2010-07-07","index":8455,"close":39,"high":39.1,"low":37.7,"open":38.2,"volume":47295490},{"timestamp":1278595800,"date":"2010-07-08","index":8456,"close":39.7,"high":40,"low":39.2,"open":39.5,"volume":46663460},{"timestamp":1278682200,"date":"2010-07-09","index":8457,"close":40.4,"high":40.5,"low":39.4,"open":39.7,"volume":41928480},{"timestamp":1278941400,"date":"2010-07-12","index":8458,"close":41.1,"high":41.3,"low":40.4,"open":40.5,"volume":39470360},{"timestamp":1279027800,"date":"2010-07-13","index":8459,"close":43,"high":43,"low":41.8,"open":41.9,"volume":64688800},{"timestamp":1279114200,"date":"2010-07-14","index":8460,"close":42.1,"high":42.8,"low":41.5,"open":42.7,"volume":48298880},{"timestamp":1279200600,"date":"2010-07-15","index":8461,"close":41.6,"high":42.4,"low":40.5,"open":42.3,"volume":68022500}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":8462,"close":39,"high":41,"low":39,"open":40.5,"volume":80624880},{"timestamp":1279546200,"date":"2010-07-19","index":8463,"close":39.8,"high":40.4,"low":38.5,"open":39.3,"volume":60092350},{"timestamp":1279632600,"date":"2010-07-20","index":8464,"close":39.9,"high":40.6,"low":39,"open":39.1,"volume":54745170},{"timestamp":1279719000,"date":"2010-07-21","index":8465,"close":39.4,"high":40.6,"low":39.2,"open":40.5,"volume":42520470},{"timestamp":1279805400,"date":"2010-07-22","index":8466,"close":40.9,"high":40.9,"low":39.9,"open":39.9,"volume":42143450},{"timestamp":1279891800,"date":"2010-07-23","index":8467,"close":40.2,"high":40.6,"low":39.9,"open":40.2,"volume":37675190},{"timestamp":1280151000,"date":"2010-07-26","index":8468,"close":41.5,"high":41.5,"low":40.2,"open":40.2,"volume":43066240},{"timestamp":1280237400,"date":"2010-07-27","index":8469,"close":41.6,"high":42.7,"low":41.6,"open":42.1,"volume":53521030},{"timestamp":1280323800,"date":"2010-07-28","index":8470,"close":40.9,"high":41.6,"low":40.7,"open":41.3,"volume":33190010},{"timestamp":1280410200,"date":"2010-07-29","index":8471,"close":41.2,"high":41.5,"low":40.6,"open":41.4,"volume":39395920},{"timestamp":1280496600,"date":"2010-07-30","index":8472,"close":41,"high":41.2,"low":40.6,"open":40.6,"volume":26978030}]},{"date":"2010-04-19","estimated":-0.03,"reported":1.5,"pre":[{"timestamp":1270128600,"date":"2010-04-01","index":8389,"close":41.8,"high":41.8,"low":40.2,"open":41.1,"volume":30209100},{"timestamp":1270474200,"date":"2010-04-05","index":8390,"close":42.6,"high":42.8,"low":42.3,"open":42.7,"volume":34453330},{"timestamp":1270560600,"date":"2010-04-06","index":8391,"close":42.9,"high":43,"low":42.5,"open":42.7,"volume":31812190},{"timestamp":1270647000,"date":"2010-04-07","index":8392,"close":43.6,"high":44,"low":43,"open":43.1,"volume":62152800},{"timestamp":1270733400,"date":"2010-04-08","index":8393,"close":44.7,"high":44.9,"low":43.1,"open":43.5,"volume":55935620},{"timestamp":1270819800,"date":"2010-04-09","index":8394,"close":45.5,"high":45.7,"low":45.2,"open":45.4,"volume":66446000},{"timestamp":1271079000,"date":"2010-04-12","index":8395,"close":46.4,"high":46.4,"low":45.8,"open":46.3,"volume":43484970},{"timestamp":1271165400,"date":"2010-04-13","index":8396,"close":46.2,"high":46.8,"low":45.9,"open":46.2,"volume":59676180},{"timestamp":1271251800,"date":"2010-04-14","index":8397,"close":49.3,"high":49.4,"low":47,"open":47.2,"volume":103954530},{"timestamp":1271338200,"date":"2010-04-15","index":8398,"close":48.1,"high":50.7,"low":47.4,"open":49.9,"volume":153653670},{"timestamp":1271424600,"date":"2010-04-16","index":8399,"close":45.6,"high":48.3,"low":44.1,"open":48.2,"volume":186414120}],"post":[{"timestamp":1271683800,"date":"2010-04-19","index":8400,"close":48.8,"high":49.3,"low":46.4,"open":46.5,"volume":186006680},{"timestamp":1271770200,"date":"2010-04-20","index":8401,"close":49.7,"high":50.6,"low":49.2,"open":50.2,"volume":102738530},{"timestamp":1271856600,"date":"2010-04-21","index":8402,"close":49.3,"high":50.4,"low":48.2,"open":50.3,"volume":98787570},{"timestamp":1271943000,"date":"2010-04-22","index":8403,"close":48.7,"high":48.9,"low":47.7,"open":48.5,"volume":80864670},{"timestamp":1272029400,"date":"2010-04-23","index":8404,"close":48.6,"high":49.5,"low":48.3,"open":48.7,"volume":76164060},{"timestamp":1272288600,"date":"2010-04-26","index":8405,"close":46.1,"high":48,"low":46,"open":47.9,"volume":124478540},{"timestamp":1272375000,"date":"2010-04-27","index":8406,"close":43.4,"high":45.7,"low":43.3,"open":45.5,"volume":133979440},{"timestamp":1272461400,"date":"2010-04-28","index":8407,"close":44.5,"high":45.6,"low":44,"open":44.2,"volume":110487010},{"timestamp":1272547800,"date":"2010-04-29","index":8408,"close":45.6,"high":46.3,"low":45,"open":45.3,"volume":71647090},{"timestamp":1272634200,"date":"2010-04-30","index":8409,"close":43.7,"high":45.5,"low":43.7,"open":45.5,"volume":80341770},{"timestamp":1272893400,"date":"2010-05-03","index":8410,"close":44.1,"high":44.8,"low":43.8,"open":44.6,"volume":44946260}]},{"date":"2010-01-19","estimated":-3.26,"reported":-3.3,"pre":[{"timestamp":1262269800,"date":"2009-12-31","index":8327,"close":33.1,"high":33.6,"low":33.1,"open":33.3,"volume":19875800},{"timestamp":1262615400,"date":"2010-01-04","index":8328,"close":34,"high":34.1,"low":33.4,"open":33.6,"volume":40679350},{"timestamp":1262701800,"date":"2010-01-05","index":8329,"close":35.3,"high":35.5,"low":34.1,"open":34.2,"volume":66861710},{"timestamp":1262788200,"date":"2010-01-06","index":8330,"close":36.4,"high":36.8,"low":35.1,"open":35.6,"volume":67433890},{"timestamp":1262874600,"date":"2010-01-07","index":8331,"close":36.5,"high":37,"low":36.1,"open":36.9,"volume":67245190},{"timestamp":1262961000,"date":"2010-01-08","index":8332,"close":35.9,"high":36.7,"low":35.1,"open":36.5,"volume":62409770},{"timestamp":1263220200,"date":"2010-01-11","index":8333,"close":36.3,"high":36.7,"low":36,"open":36.6,"volume":47557650},{"timestamp":1263306600,"date":"2010-01-12","index":8334,"close":35.2,"high":36.1,"low":34.8,"open":35.9,"volume":47011810},{"timestamp":1263393000,"date":"2010-01-13","index":8335,"close":35,"high":35.9,"low":35,"open":35.4,"volume":41035110},{"timestamp":1263479400,"date":"2010-01-14","index":8336,"close":35.1,"high":35.6,"low":35,"open":35.6,"volume":27417030},{"timestamp":1263565800,"date":"2010-01-15","index":8337,"close":34.2,"high":35,"low":34,"open":34.9,"volume":54017740}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":8338,"close":35.4,"high":35.6,"low":33,"open":33.4,"volume":80789300},{"timestamp":1263997800,"date":"2010-01-20","index":8339,"close":34.6,"high":36,"low":34.5,"open":35.1,"volume":47944940},{"timestamp":1264084200,"date":"2010-01-21","index":8340,"close":32.7,"high":34.6,"low":32,"open":34.5,"volume":95968050},{"timestamp":1264170600,"date":"2010-01-22","index":8341,"close":32.5,"high":33.9,"low":32.2,"open":32.8,"volume":65474150},{"timestamp":1264429800,"date":"2010-01-25","index":8342,"close":32.3,"high":33.3,"low":32.1,"open":33.1,"volume":49752440},{"timestamp":1264516200,"date":"2010-01-26","index":8343,"close":31.5,"high":32.7,"low":31.5,"open":32.2,"volume":45890280},{"timestamp":1264602600,"date":"2010-01-27","index":8344,"close":32,"high":32.3,"low":31.4,"open":31.7,"volume":55891370},{"timestamp":1264689000,"date":"2010-01-28","index":8345,"close":32.4,"high":32.9,"low":32,"open":32.5,"volume":51294260},{"timestamp":1264775400,"date":"2010-01-29","index":8346,"close":33.2,"high":33.4,"low":32.7,"open":32.7,"volume":67942930},{"timestamp":1265034600,"date":"2010-02-01","index":8347,"close":33.4,"high":33.7,"low":33.1,"open":33.6,"volume":23577690},{"timestamp":1265121000,"date":"2010-02-02","index":8348,"close":34.1,"high":34.1,"low":33.2,"open":33.5,"volume":33280870}]},{"date":"2009-10-15","estimated":-3.83,"reported":-2.7,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":8263,"close":48.4,"high":48.4,"low":45.1,"open":47.5,"volume":82481630},{"timestamp":1254403800,"date":"2009-10-01","index":8264,"close":45.3,"high":47.5,"low":45.2,"open":47.5,"volume":48521050},{"timestamp":1254490200,"date":"2009-10-02","index":8265,"close":45.2,"high":45.9,"low":43.1,"open":44,"volume":58853980},{"timestamp":1254749400,"date":"2009-10-05","index":8266,"close":46.7,"high":46.8,"low":45.5,"open":45.8,"volume":30414280},{"timestamp":1254835800,"date":"2009-10-06","index":8267,"close":46.7,"high":48,"low":46.4,"open":47.6,"volume":47709440},{"timestamp":1254922200,"date":"2009-10-07","index":8268,"close":46.4,"high":47,"low":45.6,"open":46.4,"volume":36917480},{"timestamp":1255008600,"date":"2009-10-08","index":8269,"close":46.5,"high":47.2,"low":46.3,"open":47.1,"volume":34461860},{"timestamp":1255095000,"date":"2009-10-09","index":8270,"close":46.3,"high":46.7,"low":45.9,"open":46.3,"volume":28835270},{"timestamp":1255354200,"date":"2009-10-12","index":8271,"close":47.7,"high":48,"low":46.4,"open":46.7,"volume":36251950},{"timestamp":1255440600,"date":"2009-10-13","index":8272,"close":48.3,"high":48.8,"low":47.4,"open":48,"volume":45533930},{"timestamp":1255527000,"date":"2009-10-14","index":8273,"close":50,"high":50,"low":49,"open":49.8,"volume":58527200}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":8274,"close":47.5,"high":48.3,"low":46.4,"open":48,"volume":83405090},{"timestamp":1255699800,"date":"2009-10-16","index":8275,"close":45.9,"high":46.9,"low":44.2,"open":46.8,"volume":41099010},{"timestamp":1255959000,"date":"2009-10-19","index":8276,"close":45.4,"high":46.6,"low":45.1,"open":46.6,"volume":30462400},{"timestamp":1256045400,"date":"2009-10-20","index":8277,"close":44.3,"high":46.3,"low":44.1,"open":45.9,"volume":52459310},{"timestamp":1256131800,"date":"2009-10-21","index":8278,"close":44.2,"high":45.6,"low":44.1,"open":44.2,"volume":39240270},{"timestamp":1256218200,"date":"2009-10-22","index":8279,"close":44.6,"high":44.8,"low":43.9,"open":44.3,"volume":30679880},{"timestamp":1256304600,"date":"2009-10-23","index":8280,"close":44.6,"high":46,"low":44.6,"open":45.4,"volume":33523070},{"timestamp":1256563800,"date":"2009-10-26","index":8281,"close":42.7,"high":45.3,"low":42.4,"open":45.1,"volume":64038580},{"timestamp":1256650200,"date":"2009-10-27","index":8282,"close":42.7,"high":43.3,"low":42.3,"open":43,"volume":33277340},{"timestamp":1256736600,"date":"2009-10-28","index":8283,"close":40.8,"high":42.5,"low":40,"open":42.3,"volume":64507320},{"timestamp":1256823000,"date":"2009-10-29","index":8284,"close":43.1,"high":43.5,"low":41.7,"open":41.9,"volume":44074000}]},{"date":"2009-07-17","estimated":-3.72,"reported":4.9,"pre":[{"timestamp":1246455000,"date":"2009-07-01","index":8200,"close":29.7,"high":30.7,"low":29.6,"open":30,"volume":8579260},{"timestamp":1246541400,"date":"2009-07-02","index":8201,"close":28.8,"high":29.4,"low":28.8,"open":29.4,"volume":11834490},{"timestamp":1246887000,"date":"2009-07-06","index":8202,"close":27.9,"high":28.7,"low":27.3,"open":28.6,"volume":18996350},{"timestamp":1246973400,"date":"2009-07-07","index":8203,"close":26.9,"high":28.1,"low":26.6,"open":28.1,"volume":15369770},{"timestamp":1247059800,"date":"2009-07-08","index":8204,"close":26.2,"high":27.1,"low":25.5,"open":27.1,"volume":21018320},{"timestamp":1247146200,"date":"2009-07-09","index":8205,"close":26.9,"high":26.9,"low":26.3,"open":26.7,"volume":11436370},{"timestamp":1247232600,"date":"2009-07-10","index":8206,"close":25.9,"high":26.8,"low":25.6,"open":26.8,"volume":15029170},{"timestamp":1247491800,"date":"2009-07-13","index":8207,"close":27.8,"high":27.8,"low":26.1,"open":26.6,"volume":22319810},{"timestamp":1247578200,"date":"2009-07-14","index":8208,"close":29.2,"high":29.3,"low":28.3,"open":29,"volume":21927220},{"timestamp":1247664600,"date":"2009-07-15","index":8209,"close":31.7,"high":32.1,"low":29.8,"open":30.2,"volume":38800900},{"timestamp":1247751000,"date":"2009-07-16","index":8210,"close":30.3,"high":32,"low":30.1,"open":31.7,"volume":33323340}],"post":[{"timestamp":1247837400,"date":"2009-07-17","index":8211,"close":30.2,"high":32,"low":29.7,"open":31.8,"volume":44758640},{"timestamp":1248096600,"date":"2009-07-20","index":8212,"close":27.9,"high":30.4,"low":27.4,"open":30.2,"volume":39246660},{"timestamp":1248183000,"date":"2009-07-21","index":8213,"close":26.5,"high":28.2,"low":26.3,"open":28,"volume":36507960},{"timestamp":1248269400,"date":"2009-07-22","index":8214,"close":28,"high":28.4,"low":26.2,"open":26.7,"volume":28412200},{"timestamp":1248355800,"date":"2009-07-23","index":8215,"close":27.7,"high":28.8,"low":27.6,"open":28.2,"volume":22006020},{"timestamp":1248442200,"date":"2009-07-24","index":8216,"close":27.3,"high":28.1,"low":26.7,"open":28,"volume":17814220},{"timestamp":1248701400,"date":"2009-07-27","index":8217,"close":26.9,"high":28.6,"low":25.6,"open":27.2,"volume":61937110},{"timestamp":1248787800,"date":"2009-07-28","index":8218,"close":29.7,"high":30.5,"low":26.7,"open":27,"volume":103746810},{"timestamp":1248874200,"date":"2009-07-29","index":8219,"close":32.2,"high":32.2,"low":29.5,"open":30,"volume":107645930},{"timestamp":1248960600,"date":"2009-07-30","index":8220,"close":31.4,"high":33.7,"low":30.2,"open":33,"volume":103950270},{"timestamp":1249047000,"date":"2009-07-31","index":8221,"close":31.7,"high":31.8,"low":29.9,"open":30.6,"volume":110797830}]},{"date":"2009-04-17","estimated":-3.42,"reported":-1.8,"pre":[{"timestamp":1238592600,"date":"2009-04-01","index":8137,"close":26.8,"high":27.5,"low":24.3,"open":24.8,"volume":38512130},{"timestamp":1238679000,"date":"2009-04-02","index":8138,"close":27.4,"high":29.9,"low":26.8,"open":29.7,"volume":52594690},{"timestamp":1238765400,"date":"2009-04-03","index":8139,"close":28.5,"high":28.5,"low":26.4,"open":27.5,"volume":27997320},{"timestamp":1239024600,"date":"2009-04-06","index":8140,"close":27.2,"high":28.1,"low":26.6,"open":27.9,"volume":19565480},{"timestamp":1239111000,"date":"2009-04-07","index":8141,"close":27.6,"high":28.9,"low":26.1,"open":26.2,"volume":36332010},{"timestamp":1239197400,"date":"2009-04-08","index":8142,"close":27,"high":28.4,"low":26.7,"open":28.3,"volume":22628330},{"timestamp":1239283800,"date":"2009-04-09","index":8143,"close":30.4,"high":30.8,"low":28.9,"open":30.2,"volume":54495400},{"timestamp":1239629400,"date":"2009-04-13","index":8144,"close":38,"high":38,"low":31.2,"open":31.6,"volume":83474270},{"timestamp":1239715800,"date":"2009-04-14","index":8145,"close":40.1,"high":44.8,"low":38.5,"open":42.2,"volume":122225470},{"timestamp":1239802200,"date":"2009-04-15","index":8146,"close":39.7,"high":39.8,"low":35.1,"open":39.3,"volume":74633210},{"timestamp":1239888600,"date":"2009-04-16","index":8147,"close":40.1,"high":42,"low":39.7,"open":41.9,"volume":73522350}],"post":[{"timestamp":1239975000,"date":"2009-04-17","index":8148,"close":36.5,"high":41.6,"low":35.5,"open":41.5,"volume":111530470},{"timestamp":1240234200,"date":"2009-04-20","index":8149,"close":29.4,"high":34.3,"low":28,"open":34.1,"volume":83212170},{"timestamp":1240320600,"date":"2009-04-21","index":8150,"close":32.4,"high":32.8,"low":26.1,"open":27,"volume":70991330},{"timestamp":1240407000,"date":"2009-04-22","index":8151,"close":32.5,"high":33.7,"low":30.6,"open":32,"volume":48982860},{"timestamp":1240493400,"date":"2009-04-23","index":8152,"close":32,"high":32.9,"low":30.9,"open":32.9,"volume":36173570},{"timestamp":1240579800,"date":"2009-04-24","index":8153,"close":31.9,"high":32.6,"low":30.9,"open":32.3,"volume":32964010},{"timestamp":1240839000,"date":"2009-04-27","index":8154,"close":30.7,"high":31.7,"low":30.2,"open":30.5,"volume":19385000},{"timestamp":1240925400,"date":"2009-04-28","index":8155,"close":28.9,"high":29.8,"low":28.5,"open":29,"volume":32919880},{"timestamp":1241011800,"date":"2009-04-29","index":8156,"close":31.2,"high":31.5,"low":30,"open":30.6,"volume":22935140},{"timestamp":1241098200,"date":"2009-04-30","index":8157,"close":30.5,"high":32.8,"low":30.5,"open":32.6,"volume":26594860},{"timestamp":1241184600,"date":"2009-05-01","index":8158,"close":29.7,"high":31.4,"low":29.6,"open":31.1,"volume":25310730}]},{"date":"2009-01-16","estimated":-13.14,"reported":-24.4,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":8075,"close":67.1,"high":70.4,"low":66.2,"open":67.2,"volume":9255840},{"timestamp":1230906600,"date":"2009-01-02","index":8076,"close":71.4,"high":71.6,"low":67.5,"open":68.7,"volume":10470770},{"timestamp":1231165800,"date":"2009-01-05","index":8077,"close":70.8,"high":75,"low":70.3,"open":71.2,"volume":12818480},{"timestamp":1231252200,"date":"2009-01-06","index":8078,"close":74.6,"high":75.9,"low":72.8,"open":72.9,"volume":11249880},{"timestamp":1231338600,"date":"2009-01-07","index":8079,"close":71.5,"high":74.4,"low":70.8,"open":72.2,"volume":10528730},{"timestamp":1231425000,"date":"2009-01-08","index":8080,"close":71.6,"high":73.4,"low":69.8,"open":71,"volume":10532530},{"timestamp":1231511400,"date":"2009-01-09","index":8081,"close":67.5,"high":72.9,"low":66.6,"open":72.7,"volume":14024850},{"timestamp":1231770600,"date":"2009-01-12","index":8082,"close":56,"high":65.5,"low":53.7,"open":65.4,"volume":29449610},{"timestamp":1231857000,"date":"2009-01-13","index":8083,"close":59,"high":59.6,"low":50.6,"open":51.8,"volume":27389790},{"timestamp":1231943400,"date":"2009-01-14","index":8084,"close":45.3,"high":52,"low":44.4,"open":50.2,"volume":51309120},{"timestamp":1232029800,"date":"2009-01-15","index":8085,"close":38.3,"high":46.4,"low":33.6,"open":46.4,"volume":63453460}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":8086,"close":35,"high":44.8,"low":34.4,"open":42.2,"volume":42653170},{"timestamp":1232461800,"date":"2009-01-20","index":8087,"close":28,"high":35.8,"low":28,"open":34.5,"volume":38431180},{"timestamp":1232548200,"date":"2009-01-21","index":8088,"close":36.7,"high":36.7,"low":29.7,"open":31.2,"volume":31235310},{"timestamp":1232634600,"date":"2009-01-22","index":8089,"close":31.1,"high":35.2,"low":30.1,"open":34.2,"volume":29362730},{"timestamp":1232721000,"date":"2009-01-23","index":8090,"close":34.7,"high":35.8,"low":29.8,"open":30,"volume":26644640},{"timestamp":1232980200,"date":"2009-01-26","index":8091,"close":33.3,"high":37.5,"low":33,"open":36.7,"volume":21284620},{"timestamp":1233066600,"date":"2009-01-27","index":8092,"close":35.5,"high":36.4,"low":33.3,"open":34.9,"volume":17714240},{"timestamp":1233153000,"date":"2009-01-28","index":8093,"close":42.1,"high":43.3,"low":40.4,"open":42.9,"volume":37601010},{"timestamp":1233239400,"date":"2009-01-29","index":8094,"close":39,"high":40.9,"low":39,"open":39.9,"volume":16636040},{"timestamp":1233325800,"date":"2009-01-30","index":8095,"close":35.5,"high":39.9,"low":35.5,"open":39.9,"volume":19739840},{"timestamp":1233585000,"date":"2009-02-02","index":8096,"close":36.5,"high":37.2,"low":33.2,"open":33.9,"volume":17009390}]},{"date":"2008-10-16","estimated":-7.01,"reported":-6,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":8012,"close":230,"high":232.4,"low":200.5,"open":208.5,"volume":15699040},{"timestamp":1222954200,"date":"2008-10-02","index":8013,"close":225,"high":235,"low":220,"open":231.6,"volume":10876560},{"timestamp":1223040600,"date":"2008-10-03","index":8014,"close":183.5,"high":209,"low":177,"open":194.5,"volume":29571940},{"timestamp":1223299800,"date":"2008-10-06","index":8015,"close":174.1,"high":181.2,"low":161,"open":172.3,"volume":15922150},{"timestamp":1223386200,"date":"2008-10-07","index":8016,"close":151.5,"high":182,"low":150,"open":182,"volume":12775840},{"timestamp":1223472600,"date":"2008-10-08","index":8017,"close":144,"high":162.9,"low":140.5,"open":145.9,"volume":15606320},{"timestamp":1223559000,"date":"2008-10-09","index":8018,"close":129.3,"high":155,"low":129.3,"open":153.7,"volume":18930780},{"timestamp":1223645400,"date":"2008-10-10","index":8019,"close":141.1,"high":148,"low":120,"open":120.4,"volume":26081660},{"timestamp":1223904600,"date":"2008-10-13","index":8020,"close":157.5,"high":162.6,"low":145.2,"open":157,"volume":16383390},{"timestamp":1223991000,"date":"2008-10-14","index":8021,"close":186.2,"high":192.5,"low":173.6,"open":184.8,"volume":25352210},{"timestamp":1224077400,"date":"2008-10-15","index":8022,"close":162.3,"high":179.3,"low":160,"open":174.9,"volume":15327840}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":8023,"close":159,"high":168.8,"low":146.5,"open":160.1,"volume":17092760},{"timestamp":1224250200,"date":"2008-10-17","index":8024,"close":148.8,"high":168.3,"low":148.1,"open":154.2,"volume":15737900},{"timestamp":1224509400,"date":"2008-10-20","index":8025,"close":150.9,"high":154,"low":146.9,"open":151.8,"volume":10724810},{"timestamp":1224595800,"date":"2008-10-21","index":8026,"close":141.8,"high":148,"low":136.4,"open":145.4,"volume":17137840},{"timestamp":1224682200,"date":"2008-10-22","index":8027,"close":133.2,"high":142,"low":130.1,"open":137,"volume":13714880},{"timestamp":1224768600,"date":"2008-10-23","index":8028,"close":131.1,"high":136,"low":125,"open":132,"volume":14477960},{"timestamp":1224855000,"date":"2008-10-24","index":8029,"close":121.4,"high":128,"low":119.5,"open":120,"volume":12844550},{"timestamp":1225114200,"date":"2008-10-27","index":8030,"close":117.3,"high":127.6,"low":116.5,"open":121,"volume":12208960},{"timestamp":1225200600,"date":"2008-10-28","index":8031,"close":134.1,"high":135.5,"low":115.4,"open":122.9,"volume":15088930},{"timestamp":1225287000,"date":"2008-10-29","index":8032,"close":129.1,"high":139.6,"low":127.9,"open":132.5,"volume":13053170},{"timestamp":1225373400,"date":"2008-10-30","index":8033,"close":131.1,"high":135,"low":127.6,"open":134.7,"volume":10086960}]},{"date":"2008-07-18","estimated":-6.58,"reported":-5.4,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":7949,"close":168.4,"high":175.8,"low":167.9,"open":172.7,"volume":8926060},{"timestamp":1215091800,"date":"2008-07-03","index":7950,"close":168.2,"high":171.2,"low":165.7,"open":169.6,"volume":5799810},{"timestamp":1215437400,"date":"2008-07-07","index":7951,"close":164,"high":173.3,"low":158,"open":170.5,"volume":11539140},{"timestamp":1215523800,"date":"2008-07-08","index":7952,"close":173.9,"high":174.1,"low":161.1,"open":165.2,"volume":10540450},{"timestamp":1215610200,"date":"2008-07-09","index":7953,"close":164.4,"high":177.4,"low":163.8,"open":174.6,"volume":10100080},{"timestamp":1215696600,"date":"2008-07-10","index":7954,"close":162.8,"high":168.3,"low":160.5,"open":161,"volume":10426350},{"timestamp":1215783000,"date":"2008-07-11","index":7955,"close":161.9,"high":167.8,"low":157.5,"open":158.6,"volume":13624380},{"timestamp":1216042200,"date":"2008-07-14","index":7956,"close":152.2,"high":169.8,"low":151.5,"open":167.6,"volume":11873880},{"timestamp":1216128600,"date":"2008-07-15","index":7957,"close":145.6,"high":157.4,"low":140.1,"open":149.9,"volume":18911890},{"timestamp":1216215000,"date":"2008-07-16","index":7958,"close":164.7,"high":165.4,"low":145.8,"open":151.3,"volume":15887210},{"timestamp":1216301400,"date":"2008-07-17","index":7959,"close":179.7,"high":184.7,"low":170.5,"open":171.5,"volume":19573740}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":7960,"close":193.5,"high":204.8,"low":189.2,"open":198,"volume":21382430},{"timestamp":1216647000,"date":"2008-07-21","index":7961,"close":196.9,"high":204,"low":195,"open":199.4,"volume":11700690},{"timestamp":1216733400,"date":"2008-07-22","index":7962,"close":208.9,"high":209.9,"low":188,"open":190.4,"volume":13879600},{"timestamp":1216819800,"date":"2008-07-23","index":7963,"close":211.2,"high":222.1,"low":205,"open":206.3,"volume":15657590},{"timestamp":1216906200,"date":"2008-07-24","index":7964,"close":190.6,"high":213.5,"low":190.6,"open":211.2,"volume":11753780},{"timestamp":1216992600,"date":"2008-07-25","index":7965,"close":188.5,"high":197.3,"low":185.4,"open":192.1,"volume":10217800},{"timestamp":1217251800,"date":"2008-07-28","index":7966,"close":174.3,"high":190.7,"low":172.3,"open":188.2,"volume":12169000},{"timestamp":1217338200,"date":"2008-07-29","index":7967,"close":184.5,"high":186.1,"low":165.2,"open":169.5,"volume":14725510},{"timestamp":1217424600,"date":"2008-07-30","index":7968,"close":188.1,"high":196.2,"low":180.4,"open":189,"volume":10627940},{"timestamp":1217511000,"date":"2008-07-31","index":7969,"close":186.9,"high":192.3,"low":179.4,"open":184,"volume":8496750},{"timestamp":1217597400,"date":"2008-08-01","index":7970,"close":188.7,"high":190.7,"low":181,"open":189.5,"volume":8412710}]},{"date":"2008-04-18","estimated":-9.48,"reported":-10.2,"pre":[{"timestamp":1207229400,"date":"2008-04-03","index":7886,"close":243.6,"high":247.4,"low":235.6,"open":237,"volume":7650630},{"timestamp":1207315800,"date":"2008-04-04","index":7887,"close":240.8,"high":245,"low":235.2,"open":244.4,"volume":7337010},{"timestamp":1207575000,"date":"2008-04-07","index":7888,"close":246,"high":251.9,"low":243.9,"open":248.5,"volume":8925050},{"timestamp":1207661400,"date":"2008-04-08","index":7889,"close":237.6,"high":243.6,"low":235.1,"open":243.1,"volume":7866930},{"timestamp":1207747800,"date":"2008-04-09","index":7890,"close":235.8,"high":243,"low":235.4,"open":241.1,"volume":8466120},{"timestamp":1207834200,"date":"2008-04-10","index":7891,"close":237.1,"high":240.7,"low":231,"open":235.1,"volume":7752820},{"timestamp":1207920600,"date":"2008-04-11","index":7892,"close":233.6,"high":243.2,"low":232.5,"open":232.9,"volume":6947560},{"timestamp":1208179800,"date":"2008-04-14","index":7893,"close":225.1,"high":231.5,"low":221.8,"open":231.3,"volume":7969290},{"timestamp":1208266200,"date":"2008-04-15","index":7894,"close":228,"high":230.1,"low":224.7,"open":227.8,"volume":5511960},{"timestamp":1208352600,"date":"2008-04-16","index":7895,"close":234.4,"high":236.5,"low":229,"open":234,"volume":7262330},{"timestamp":1208439000,"date":"2008-04-17","index":7896,"close":240.3,"high":243.6,"low":229.6,"open":230.5,"volume":8057380}],"post":[{"timestamp":1208525400,"date":"2008-04-18","index":7897,"close":251.1,"high":260,"low":250.3,"open":257.3,"volume":14507760},{"timestamp":1208784600,"date":"2008-04-21","index":7898,"close":250.3,"high":251,"low":242.3,"open":248.2,"volume":6733510},{"timestamp":1208871000,"date":"2008-04-22","index":7899,"close":251.2,"high":253.2,"low":246.3,"open":250.4,"volume":6071040},{"timestamp":1208957400,"date":"2008-04-23","index":7900,"close":246.3,"high":253.5,"low":244.8,"open":250.7,"volume":6873340},{"timestamp":1209043800,"date":"2008-04-24","index":7901,"close":257.6,"high":261.7,"low":246.9,"open":247,"volume":8548840},{"timestamp":1209130200,"date":"2008-04-25","index":7902,"close":266,"high":266.5,"low":258.1,"open":262,"volume":9738850},{"timestamp":1209389400,"date":"2008-04-28","index":7903,"close":268.1,"high":273.5,"low":265.2,"open":267,"volume":7506480},{"timestamp":1209475800,"date":"2008-04-29","index":7904,"close":263.2,"high":271.8,"low":262.6,"open":268,"volume":5772890},{"timestamp":1209562200,"date":"2008-04-30","index":7905,"close":252.7,"high":258.8,"low":252.5,"open":255.1,"volume":14899760},{"timestamp":1209648600,"date":"2008-05-01","index":7906,"close":259.9,"high":262,"low":251.5,"open":252.3,"volume":8451470},{"timestamp":1209735000,"date":"2008-05-02","index":7907,"close":263.9,"high":270,"low":262.4,"open":268.2,"volume":7742090}]},{"date":"2008-01-15","estimated":-10.32,"reported":-19.9,"pre":[{"timestamp":1198852200,"date":"2007-12-28","index":7821,"close":292.9,"high":298.4,"low":290.3,"open":297.8,"volume":5748350},{"timestamp":1199111400,"date":"2007-12-31","index":7822,"close":294.4,"high":296.9,"low":288,"open":291.4,"volume":6542020},{"timestamp":1199284200,"date":"2008-01-02","index":7823,"close":289.2,"high":298.9,"low":288.5,"open":297.3,"volume":6214650},{"timestamp":1199370600,"date":"2008-01-03","index":7824,"close":289.3,"high":293.9,"low":288.9,"open":292.2,"volume":5965790},{"timestamp":1199457000,"date":"2008-01-04","index":7825,"close":282.4,"high":290.3,"low":280.4,"open":286.1,"volume":7545430},{"timestamp":1199716200,"date":"2008-01-07","index":7826,"close":282.6,"high":287.6,"low":279.3,"open":283.4,"volume":6891880},{"timestamp":1199802600,"date":"2008-01-08","index":7827,"close":271.4,"high":287,"low":270.1,"open":284.6,"volume":9998940},{"timestamp":1199889000,"date":"2008-01-09","index":7828,"close":274.9,"high":276,"low":265,"open":271.5,"volume":10781020},{"timestamp":1199975400,"date":"2008-01-10","index":7829,"close":281.1,"high":285.7,"low":269.2,"open":269.8,"volume":10559540},{"timestamp":1200061800,"date":"2008-01-11","index":7830,"close":285.6,"high":292.7,"low":276,"open":278.9,"volume":8894630},{"timestamp":1200321000,"date":"2008-01-14","index":7831,"close":290.6,"high":291.8,"low":283.8,"open":289.5,"volume":9431530}],"post":[{"timestamp":1200407400,"date":"2008-01-15","index":7832,"close":269.4,"high":283.6,"low":267.1,"open":282.6,"volume":22078200},{"timestamp":1200493800,"date":"2008-01-16","index":7833,"close":262.4,"high":272.3,"low":259,"open":270,"volume":19821450},{"timestamp":1200580200,"date":"2008-01-17","index":7834,"close":249.6,"high":275.7,"low":246,"open":265.2,"volume":23219430},{"timestamp":1200666600,"date":"2008-01-18","index":7835,"close":244.5,"high":251.5,"low":239.2,"open":245.3,"volume":19718770},{"timestamp":1201012200,"date":"2008-01-22","index":7836,"close":244,"high":253.8,"low":223.6,"open":223.6,"volume":21079670},{"timestamp":1201098600,"date":"2008-01-23","index":7837,"close":263.6,"high":269,"low":236.8,"open":239.8,"volume":18963490},{"timestamp":1201185000,"date":"2008-01-24","index":7838,"close":273.3,"high":274.8,"low":265,"open":268,"volume":13578570},{"timestamp":1201271400,"date":"2008-01-25","index":7839,"close":266.4,"high":281,"low":260.8,"open":280,"volume":11031670},{"timestamp":1201530600,"date":"2008-01-28","index":7840,"close":276.5,"high":276.7,"low":261.5,"open":264.3,"volume":8367260},{"timestamp":1201617000,"date":"2008-01-29","index":7841,"close":279.1,"high":283.7,"low":275,"open":279,"volume":8165430},{"timestamp":1201703400,"date":"2008-01-30","index":7842,"close":278.8,"high":291.3,"low":272.9,"open":276.9,"volume":13495700}]},{"date":"2007-10-15","estimated":4.37,"reported":4.4,"pre":[{"timestamp":1190986200,"date":"2007-09-28","index":7758,"close":466.7,"high":471.8,"low":465,"open":468.6,"volume":2098300},{"timestamp":1191245400,"date":"2007-10-01","index":7759,"close":477.2,"high":482.3,"low":458.6,"open":458.9,"volume":5676440},{"timestamp":1191331800,"date":"2007-10-02","index":7760,"close":478.6,"high":480,"low":472.8,"open":478.3,"volume":3301630},{"timestamp":1191418200,"date":"2007-10-03","index":7761,"close":478.9,"high":482.5,"low":476.5,"open":477.5,"volume":3408980},{"timestamp":1191504600,"date":"2007-10-04","index":7762,"close":476.3,"high":484.5,"low":474,"open":480.4,"volume":3565810},{"timestamp":1191591000,"date":"2007-10-05","index":7763,"close":483,"high":487.7,"low":478.1,"open":478.5,"volume":3702930},{"timestamp":1191850200,"date":"2007-10-08","index":7764,"close":478,"high":482.8,"low":475.8,"open":482.7,"volume":1854830},{"timestamp":1191936600,"date":"2007-10-09","index":7765,"close":476.2,"high":479.5,"low":468,"open":479.5,"volume":4072870},{"timestamp":1192023000,"date":"2007-10-10","index":7766,"close":471.4,"high":473.8,"low":467.7,"open":473,"volume":2914380},{"timestamp":1192109400,"date":"2007-10-11","index":7767,"close":483.2,"high":489.5,"low":471.3,"open":473.1,"volume":6485410},{"timestamp":1192195800,"date":"2007-10-12","index":7768,"close":478.7,"high":488.3,"low":473.4,"open":478.4,"volume":4383000}],"post":[{"timestamp":1192455000,"date":"2007-10-15","index":7769,"close":462.4,"high":484.5,"low":456.9,"open":470.7,"volume":7719530},{"timestamp":1192541400,"date":"2007-10-16","index":7770,"close":447.9,"high":462.4,"low":446.8,"open":459,"volume":6428680},{"timestamp":1192627800,"date":"2007-10-17","index":7771,"close":446.6,"high":453,"low":438.5,"open":451.3,"volume":11455420},{"timestamp":1192714200,"date":"2007-10-18","index":7772,"close":438.3,"high":444.2,"low":437.5,"open":440.9,"volume":5730040},{"timestamp":1192800600,"date":"2007-10-19","index":7773,"close":423.6,"high":440.5,"low":422.9,"open":437,"volume":6995610},{"timestamp":1193059800,"date":"2007-10-22","index":7774,"close":426.1,"high":432.4,"low":420.7,"open":421,"volume":5893160},{"timestamp":1193146200,"date":"2007-10-23","index":7775,"close":424.4,"high":429.5,"low":421.3,"open":429,"volume":4364810},{"timestamp":1193232600,"date":"2007-10-24","index":7776,"close":418.2,"high":428.1,"low":411.5,"open":422.1,"volume":7104000},{"timestamp":1193319000,"date":"2007-10-25","index":7777,"close":412.3,"high":422.7,"low":404.4,"open":417.5,"volume":6090200},{"timestamp":1193405400,"date":"2007-10-26","index":7778,"close":426.3,"high":427.8,"low":415.1,"open":422.8,"volume":5475830},{"timestamp":1193664600,"date":"2007-10-29","index":7779,"close":426.9,"high":431.1,"low":425,"open":428.4,"volume":3418350}]},{"date":"2007-07-20","estimated":11.32,"reported":12.4,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":7698,"close":515,"high":520,"low":513.7,"open":518.6,"volume":1353840},{"timestamp":1183728600,"date":"2007-07-06","index":7699,"close":517,"high":518,"low":514.1,"open":517.7,"volume":1259670},{"timestamp":1183987800,"date":"2007-07-09","index":7700,"close":516,"high":518.6,"low":515,"open":515.3,"volume":1789550},{"timestamp":1184074200,"date":"2007-07-10","index":7701,"close":510,"high":513.6,"low":507.7,"open":512.7,"volume":3372870},{"timestamp":1184160600,"date":"2007-07-11","index":7702,"close":514.1,"high":515.2,"low":508,"open":509.7,"volume":2518900},{"timestamp":1184247000,"date":"2007-07-12","index":7703,"close":528.4,"high":529.1,"low":514.1,"open":515.5,"volume":3078750},{"timestamp":1184333400,"date":"2007-07-13","index":7704,"close":525.2,"high":528.8,"low":522.8,"open":525.5,"volume":2035310},{"timestamp":1184592600,"date":"2007-07-16","index":7705,"close":521.9,"high":529.7,"low":520.8,"open":526.7,"volume":1909230},{"timestamp":1184679000,"date":"2007-07-17","index":7706,"close":524.6,"high":529.3,"low":521.3,"open":523,"volume":2332180},{"timestamp":1184765400,"date":"2007-07-18","index":7707,"close":516,"high":524,"low":506.9,"open":519.3,"volume":3645300},{"timestamp":1184851800,"date":"2007-07-19","index":7708,"close":511.3,"high":521.3,"low":508.3,"open":516,"volume":2898500}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":7709,"close":507.3,"high":521.8,"low":501.5,"open":514.4,"volume":4763010},{"timestamp":1185197400,"date":"2007-07-23","index":7710,"close":508.6,"high":513.1,"low":507.4,"open":509.1,"volume":2389950},{"timestamp":1185283800,"date":"2007-07-24","index":7711,"close":493.1,"high":504.8,"low":489.6,"open":503.4,"volume":4597590},{"timestamp":1185370200,"date":"2007-07-25","index":7712,"close":492.1,"high":500.5,"low":484.8,"open":496.9,"volume":4441470},{"timestamp":1185456600,"date":"2007-07-26","index":7713,"close":478.1,"high":486.8,"low":465,"open":484.9,"volume":7731630},{"timestamp":1185543000,"date":"2007-07-27","index":7714,"close":469.7,"high":481.9,"low":467.1,"open":477.1,"volume":5591740},{"timestamp":1185802200,"date":"2007-07-30","index":7715,"close":471.9,"high":476.5,"low":467,"open":473.2,"volume":4024890},{"timestamp":1185888600,"date":"2007-07-31","index":7716,"close":465.7,"high":482.6,"low":465,"open":475.7,"volume":4678890},{"timestamp":1185975000,"date":"2007-08-01","index":7717,"close":468.5,"high":471.4,"low":456.3,"open":464,"volume":6073780},{"timestamp":1186061400,"date":"2007-08-02","index":7718,"close":472.4,"high":472.8,"low":464.9,"open":467.5,"volume":4127120},{"timestamp":1186147800,"date":"2007-08-03","index":7719,"close":457.2,"high":475.9,"low":456.9,"open":471.6,"volume":4812400}]},{"date":"2007-04-16","estimated":10.93,"reported":10.1,"pre":[{"timestamp":1175175000,"date":"2007-03-29","index":7631,"close":514,"high":515.9,"low":510.3,"open":513,"volume":1781610},{"timestamp":1175261400,"date":"2007-03-30","index":7632,"close":513.4,"high":519.4,"low":509.2,"open":515,"volume":1991310},{"timestamp":1175520600,"date":"2007-04-02","index":7633,"close":510.5,"high":515,"low":504.1,"open":513.1,"volume":1881330},{"timestamp":1175607000,"date":"2007-04-03","index":7634,"close":514.1,"high":516.6,"low":511.6,"open":511.7,"volume":2045210},{"timestamp":1175693400,"date":"2007-04-04","index":7635,"close":513.6,"high":515.2,"low":511.4,"open":514.9,"volume":1533010},{"timestamp":1175779800,"date":"2007-04-05","index":7636,"close":515.7,"high":517.6,"low":510.5,"open":512.1,"volume":1033960},{"timestamp":1176125400,"date":"2007-04-09","index":7637,"close":515.8,"high":518.2,"low":513.6,"open":518,"volume":1152640},{"timestamp":1176211800,"date":"2007-04-10","index":7638,"close":524,"high":525.1,"low":513.5,"open":516,"volume":2153560},{"timestamp":1176298200,"date":"2007-04-11","index":7639,"close":518,"high":524.8,"low":513.4,"open":524.1,"volume":2427960},{"timestamp":1176384600,"date":"2007-04-12","index":7640,"close":516.5,"high":518.1,"low":513.2,"open":518,"volume":2271040},{"timestamp":1176471000,"date":"2007-04-13","index":7641,"close":516,"high":518,"low":513.5,"open":518,"volume":1690130}],"post":[{"timestamp":1176730200,"date":"2007-04-16","index":7642,"close":529.3,"high":535.9,"low":522.5,"open":522.6,"volume":3277250},{"timestamp":1176816600,"date":"2007-04-17","index":7643,"close":525.3,"high":530.5,"low":523.6,"open":530,"volume":2253690},{"timestamp":1176903000,"date":"2007-04-18","index":7644,"close":529.9,"high":533,"low":526.5,"open":527.2,"volume":2618800},{"timestamp":1176989400,"date":"2007-04-19","index":7645,"close":530.9,"high":534.7,"low":526.5,"open":527.1,"volume":2243980},{"timestamp":1177075800,"date":"2007-04-20","index":7646,"close":534.2,"high":537.5,"low":529.1,"open":537.4,"volume":2658760},{"timestamp":1177335000,"date":"2007-04-23","index":7647,"close":531.1,"high":536.4,"low":529,"open":533.3,"volume":1514820},{"timestamp":1177421400,"date":"2007-04-24","index":7648,"close":528.1,"high":533,"low":523.7,"open":532.5,"volume":1895740},{"timestamp":1177507800,"date":"2007-04-25","index":7649,"close":538,"high":539.4,"low":527.8,"open":529.9,"volume":2675340},{"timestamp":1177594200,"date":"2007-04-26","index":7650,"close":535.6,"high":538.5,"low":532.7,"open":537.9,"volume":2474200},{"timestamp":1177680600,"date":"2007-04-27","index":7651,"close":533.7,"high":535.5,"low":531.5,"open":534.5,"volume":1315900},{"timestamp":1177939800,"date":"2007-04-30","index":7652,"close":536.2,"high":547.1,"low":534.8,"open":536.4,"volume":3049570}]},{"date":"2007-01-19","estimated":10.03,"reported":10.3,"pre":[{"timestamp":1167834600,"date":"2007-01-03","index":7572,"close":552.5,"high":562.8,"low":547.2,"open":556.6,"volume":2282100},{"timestamp":1167921000,"date":"2007-01-04","index":7573,"close":550.6,"high":561.5,"low":547.2,"open":552.5,"volume":1658680},{"timestamp":1168007400,"date":"2007-01-05","index":7574,"close":547.7,"high":550.5,"low":544.6,"open":550,"volume":1317880},{"timestamp":1168266600,"date":"2007-01-08","index":7575,"close":550.5,"high":551.5,"low":543,"open":546,"volume":1236940},{"timestamp":1168353000,"date":"2007-01-09","index":7576,"close":545.7,"high":551.5,"low":541.9,"open":550.1,"volume":1963000},{"timestamp":1168439400,"date":"2007-01-10","index":7577,"close":541.3,"high":544.9,"low":539.5,"open":542.7,"volume":1744860},{"timestamp":1168525800,"date":"2007-01-11","index":7578,"close":541.7,"high":543.9,"low":538,"open":542.7,"volume":1447750},{"timestamp":1168612200,"date":"2007-01-12","index":7579,"close":543.8,"high":545.5,"low":540,"open":540.2,"volume":1842960},{"timestamp":1168957800,"date":"2007-01-16","index":7580,"close":547.7,"high":548.1,"low":543.4,"open":546.3,"volume":1255190},{"timestamp":1169044200,"date":"2007-01-17","index":7581,"close":543.9,"high":550.8,"low":542.8,"open":550,"volume":1404510},{"timestamp":1169130600,"date":"2007-01-18","index":7582,"close":543.9,"high":547.1,"low":540.7,"open":545,"volume":1761490}],"post":[{"timestamp":1169217000,"date":"2007-01-19","index":7583,"close":545,"high":545.1,"low":535,"open":540,"volume":2395580},{"timestamp":1169476200,"date":"2007-01-22","index":7584,"close":546.8,"high":555.3,"low":546.6,"open":551.7,"volume":2808250},{"timestamp":1169562600,"date":"2007-01-23","index":7585,"close":544.9,"high":548,"low":543,"open":546.5,"volume":1626530},{"timestamp":1169649000,"date":"2007-01-24","index":7586,"close":548.3,"high":548.4,"low":542.7,"open":545,"volume":1506360},{"timestamp":1169735400,"date":"2007-01-25","index":7587,"close":539.3,"high":548.8,"low":538.4,"open":547,"volume":1902680},{"timestamp":1169821800,"date":"2007-01-26","index":7588,"close":546.7,"high":546.7,"low":535.2,"open":539.3,"volume":2110090},{"timestamp":1170081000,"date":"2007-01-29","index":7589,"close":540.6,"high":546,"low":539.5,"open":544.5,"volume":2220680},{"timestamp":1170167400,"date":"2007-01-30","index":7590,"close":542.7,"high":543.2,"low":538,"open":539,"volume":1692090},{"timestamp":1170253800,"date":"2007-01-31","index":7591,"close":551.3,"high":552.9,"low":540.2,"open":540.3,"volume":1815610},{"timestamp":1170340200,"date":"2007-02-01","index":7592,"close":547.3,"high":551.6,"low":543,"open":551.3,"volume":1875510},{"timestamp":1170426600,"date":"2007-02-02","index":7593,"close":546.6,"high":549.4,"low":543.2,"open":547.3,"volume":1258560}]},{"date":"2006-10-19","estimated":10.31,"reported":10.6,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":7511,"close":510.3,"high":510.6,"low":500,"open":500.5,"volume":2093430},{"timestamp":1160055000,"date":"2006-10-05","index":7512,"close":509.9,"high":511.8,"low":506.6,"open":511.2,"volume":1486980},{"timestamp":1160141400,"date":"2006-10-06","index":7513,"close":510.5,"high":510.7,"low":506,"open":509.9,"volume":1502320},{"timestamp":1160400600,"date":"2006-10-09","index":7514,"close":510.8,"high":511.7,"low":508.5,"open":510,"volume":992900},{"timestamp":1160487000,"date":"2006-10-10","index":7515,"close":508.2,"high":513.3,"low":508.1,"open":512,"volume":2359550},{"timestamp":1160573400,"date":"2006-10-11","index":7516,"close":503.8,"high":505.5,"low":501.3,"open":503.5,"volume":1980600},{"timestamp":1160659800,"date":"2006-10-12","index":7517,"close":501.8,"high":505.9,"low":499.5,"open":505,"volume":1920870},{"timestamp":1160746200,"date":"2006-10-13","index":7518,"close":503.8,"high":504,"low":497.2,"open":503.9,"volume":1969870},{"timestamp":1161005400,"date":"2006-10-16","index":7519,"close":501.5,"high":503.3,"low":498.7,"open":503,"volume":1305680},{"timestamp":1161091800,"date":"2006-10-17","index":7520,"close":500.5,"high":502.8,"low":496.3,"open":499.6,"volume":1303900},{"timestamp":1161178200,"date":"2006-10-18","index":7521,"close":501.9,"high":507.1,"low":497,"open":501.9,"volume":1865610}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":7522,"close":498.7,"high":499.3,"low":495.1,"open":497.5,"volume":1814460},{"timestamp":1161351000,"date":"2006-10-20","index":7523,"close":499.1,"high":499.9,"low":495,"open":498.7,"volume":2669420},{"timestamp":1161610200,"date":"2006-10-23","index":7524,"close":506.2,"high":507.4,"low":497.9,"open":498,"volume":2073440},{"timestamp":1161696600,"date":"2006-10-24","index":7525,"close":504.7,"high":506.5,"low":502.4,"open":505,"volume":1548670},{"timestamp":1161783000,"date":"2006-10-25","index":7526,"close":508.7,"high":509.3,"low":504,"open":504,"volume":1416910},{"timestamp":1161869400,"date":"2006-10-26","index":7527,"close":508.3,"high":509.5,"low":505.7,"open":508.7,"volume":1927800},{"timestamp":1161955800,"date":"2006-10-27","index":7528,"close":503.6,"high":507.5,"low":503,"open":506.5,"volume":1686820},{"timestamp":1162218600,"date":"2006-10-30","index":7529,"close":501.2,"high":504.4,"low":500.5,"open":502.5,"volume":1284730},{"timestamp":1162305000,"date":"2006-10-31","index":7530,"close":501.6,"high":504.6,"low":501.1,"open":501.2,"volume":1813900},{"timestamp":1162391400,"date":"2006-11-01","index":7531,"close":500.9,"high":507.1,"low":499.2,"open":505.5,"volume":2084280},{"timestamp":1162477800,"date":"2006-11-02","index":7532,"close":497.4,"high":498.8,"low":494.7,"open":498,"volume":1761520}]},{"date":"2006-07-17","estimated":10.57,"reported":10.5,"pre":[{"timestamp":1151587800,"date":"2006-06-29","index":7444,"close":488.6,"high":492.9,"low":479,"open":481.5,"volume":2034810},{"timestamp":1151674200,"date":"2006-06-30","index":7445,"close":482.5,"high":489.5,"low":482.4,"open":489.5,"volume":1989760},{"timestamp":1151933400,"date":"2006-07-03","index":7446,"close":489.7,"high":490.5,"low":485,"open":486,"volume":632860},{"timestamp":1152106200,"date":"2006-07-05","index":7447,"close":490.1,"high":492.5,"low":486.7,"open":489.5,"volume":1235750},{"timestamp":1152192600,"date":"2006-07-06","index":7448,"close":492.7,"high":495.4,"low":490.7,"open":490.7,"volume":942690},{"timestamp":1152279000,"date":"2006-07-07","index":7449,"close":490.8,"high":495.9,"low":490.1,"open":492.7,"volume":807950},{"timestamp":1152538200,"date":"2006-07-10","index":7450,"close":493.4,"high":496.4,"low":491,"open":493.3,"volume":838870},{"timestamp":1152624600,"date":"2006-07-11","index":7451,"close":496,"high":496.8,"low":488.6,"open":493.4,"volume":816870},{"timestamp":1152711000,"date":"2006-07-12","index":7452,"close":488.3,"high":497.3,"low":487.1,"open":495.2,"volume":1374150},{"timestamp":1152797400,"date":"2006-07-13","index":7453,"close":478.7,"high":488,"low":478.3,"open":488,"volume":1632990},{"timestamp":1152883800,"date":"2006-07-14","index":7454,"close":475.8,"high":480.1,"low":474.1,"open":478.5,"volume":1539690}],"post":[{"timestamp":1153143000,"date":"2006-07-17","index":7455,"close":464,"high":469.5,"low":463.3,"open":469.1,"volume":3265410},{"timestamp":1153229400,"date":"2006-07-18","index":7456,"close":465.5,"high":469,"low":462.2,"open":464.2,"volume":1655100},{"timestamp":1153315800,"date":"2006-07-19","index":7457,"close":472.5,"high":475.1,"low":468.3,"open":468.5,"volume":2614340},{"timestamp":1153402200,"date":"2006-07-20","index":7458,"close":471.1,"high":474.5,"low":470.5,"open":472.5,"volume":1596560},{"timestamp":1153488600,"date":"2006-07-21","index":7459,"close":469.3,"high":474.6,"low":466.4,"open":473.8,"volume":2451420},{"timestamp":1153747800,"date":"2006-07-24","index":7460,"close":474.6,"high":476.3,"low":470,"open":471,"volume":1549850},{"timestamp":1153834200,"date":"2006-07-25","index":7461,"close":474.5,"high":479,"low":472.2,"open":477,"volume":1474990},{"timestamp":1153920600,"date":"2006-07-26","index":7462,"close":475.3,"high":478.9,"low":471.4,"open":474.5,"volume":1390680},{"timestamp":1154007000,"date":"2006-07-27","index":7463,"close":473.1,"high":479.3,"low":472.8,"open":479.3,"volume":1072170},{"timestamp":1154093400,"date":"2006-07-28","index":7464,"close":483.3,"high":488.3,"low":476,"open":476,"volume":2333850},{"timestamp":1154352600,"date":"2006-07-31","index":7465,"close":483.1,"high":485.5,"low":481.8,"open":483.3,"volume":1776930}]},{"date":"2006-04-17","estimated":10.23,"reported":11.1,"pre":[{"timestamp":1143729000,"date":"2006-03-30","index":7381,"close":472.8,"high":476.8,"low":472.7,"open":475.2,"volume":1443260},{"timestamp":1143815400,"date":"2006-03-31","index":7382,"close":472.3,"high":475.6,"low":472.1,"open":473.5,"volume":1293990},{"timestamp":1144071000,"date":"2006-04-03","index":7383,"close":474.1,"high":478.6,"low":473,"open":474.1,"volume":1145520},{"timestamp":1144157400,"date":"2006-04-04","index":7384,"close":482.1,"high":483.8,"low":474.1,"open":474.3,"volume":1611820},{"timestamp":1144243800,"date":"2006-04-05","index":7385,"close":482.6,"high":484.7,"low":481.3,"open":483,"volume":1276340},{"timestamp":1144330200,"date":"2006-04-06","index":7386,"close":478.5,"high":481.7,"low":476.6,"open":480.6,"volume":1183440},{"timestamp":1144416600,"date":"2006-04-07","index":7387,"close":476.6,"high":483.4,"low":474.6,"open":480.4,"volume":1255520},{"timestamp":1144675800,"date":"2006-04-10","index":7388,"close":479.3,"high":482.5,"low":477,"open":479,"volume":1273400},{"timestamp":1144762200,"date":"2006-04-11","index":7389,"close":474.7,"high":480.9,"low":473.7,"open":477,"volume":1020660},{"timestamp":1144848600,"date":"2006-04-12","index":7390,"close":476,"high":478.3,"low":474.8,"open":475,"volume":787020},{"timestamp":1144935000,"date":"2006-04-13","index":7391,"close":480.5,"high":481.8,"low":474.1,"open":474.1,"volume":1197840}],"post":[{"timestamp":1145280600,"date":"2006-04-17","index":7392,"close":483.5,"high":485.6,"low":482,"open":484.1,"volume":1656020},{"timestamp":1145367000,"date":"2006-04-18","index":7393,"close":484.8,"high":486,"low":479,"open":484.4,"volume":1803670},{"timestamp":1145453400,"date":"2006-04-19","index":7394,"close":482.3,"high":487.1,"low":480.5,"open":484.8,"volume":1445480},{"timestamp":1145539800,"date":"2006-04-20","index":7395,"close":483,"high":487.2,"low":482.6,"open":483,"volume":1866460},{"timestamp":1145626200,"date":"2006-04-21","index":7396,"close":480.1,"high":484.9,"low":477.9,"open":484.9,"volume":1579130},{"timestamp":1145885400,"date":"2006-04-24","index":7397,"close":480,"high":481.1,"low":478,"open":479.8,"volume":1347680},{"timestamp":1145971800,"date":"2006-04-25","index":7398,"close":474.6,"high":480.2,"low":474.2,"open":480,"volume":1849030},{"timestamp":1146058200,"date":"2006-04-26","index":7399,"close":477.5,"high":478.3,"low":474.6,"open":474.6,"volume":1219180},{"timestamp":1146144600,"date":"2006-04-27","index":7400,"close":481.5,"high":484.4,"low":471.5,"open":472,"volume":2464800},{"timestamp":1146231000,"date":"2006-04-28","index":7401,"close":499.5,"high":499.5,"low":484,"open":484,"volume":4037230},{"timestamp":1146490200,"date":"2006-05-01","index":7402,"close":494.6,"high":500.6,"low":492.5,"open":500,"volume":2076680}]},{"date":"2006-01-20","estimated":9.99,"reported":9.8,"pre":[{"timestamp":1136385000,"date":"2006-01-04","index":7322,"close":483.8,"high":491,"low":483.5,"open":488.6,"volume":1870960},{"timestamp":1136471400,"date":"2006-01-05","index":7323,"close":486.2,"high":487.8,"low":484,"open":484.4,"volume":1143160},{"timestamp":1136557800,"date":"2006-01-06","index":7324,"close":486.2,"high":489,"low":482,"open":488.8,"volume":1370210},{"timestamp":1136817000,"date":"2006-01-09","index":7325,"close":483.9,"high":487.4,"low":483,"open":486,"volume":1680740},{"timestamp":1136903400,"date":"2006-01-10","index":7326,"close":485.4,"high":485.5,"low":480.8,"open":483,"volume":1365890},{"timestamp":1136989800,"date":"2006-01-11","index":7327,"close":489.8,"high":495.8,"low":485.8,"open":495.8,"volume":1684340},{"timestamp":1137076200,"date":"2006-01-12","index":7328,"close":490.3,"high":491,"low":488.8,"open":491,"volume":1230010},{"timestamp":1137162600,"date":"2006-01-13","index":7329,"close":489.2,"high":491.9,"low":487.3,"open":491,"volume":940880},{"timestamp":1137508200,"date":"2006-01-17","index":7330,"close":484.3,"high":487,"low":482.7,"open":485.1,"volume":1237740},{"timestamp":1137594600,"date":"2006-01-18","index":7331,"close":483.6,"high":486.7,"low":481.1,"open":484.3,"volume":1215070},{"timestamp":1137681000,"date":"2006-01-19","index":7332,"close":479.4,"high":485.8,"low":477,"open":485.6,"volume":1696500}],"post":[{"timestamp":1137767400,"date":"2006-01-20","index":7333,"close":456.9,"high":474,"low":456.3,"open":472.1,"volume":4777680},{"timestamp":1138026600,"date":"2006-01-23","index":7334,"close":460,"high":463.8,"low":457,"open":460,"volume":2024410},{"timestamp":1138113000,"date":"2006-01-24","index":7335,"close":460.1,"high":463.6,"low":459.9,"open":462.9,"volume":2083740},{"timestamp":1138199400,"date":"2006-01-25","index":7336,"close":462.3,"high":463.7,"low":460.1,"open":461.4,"volume":1591940},{"timestamp":1138285800,"date":"2006-01-26","index":7337,"close":470.1,"high":475.5,"low":464.5,"open":465.5,"volume":1988560},{"timestamp":1138372200,"date":"2006-01-27","index":7338,"close":468.7,"high":473.7,"low":466,"open":470.1,"volume":1412760},{"timestamp":1138631400,"date":"2006-01-30","index":7339,"close":468.2,"high":469.9,"low":466.6,"open":468.7,"volume":1057630},{"timestamp":1138717800,"date":"2006-01-31","index":7340,"close":465.8,"high":470.5,"low":465.5,"open":468.3,"volume":1887080},{"timestamp":1138804200,"date":"2006-02-01","index":7341,"close":463.3,"high":467.2,"low":461.1,"open":465.9,"volume":1845250},{"timestamp":1138890600,"date":"2006-02-02","index":7342,"close":451.8,"high":461,"low":451,"open":459,"volume":2325420},{"timestamp":1138977000,"date":"2006-02-03","index":7343,"close":450.6,"high":456.1,"low":448.1,"open":450.7,"volume":1663510}]},{"date":"2005-10-17","estimated":9.93,"reported":9.7,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":7257,"close":455.2,"high":458.1,"low":453.2,"open":458.1,"volume":1206010},{"timestamp":1128346200,"date":"2005-10-03","index":7258,"close":455.1,"high":458.2,"low":453.7,"open":457.4,"volume":1185770},{"timestamp":1128432600,"date":"2005-10-04","index":7259,"close":453.4,"high":460.4,"low":452.2,"open":455.8,"volume":1587600},{"timestamp":1128519000,"date":"2005-10-05","index":7260,"close":452.7,"high":458,"low":452.2,"open":453.9,"volume":1491020},{"timestamp":1128605400,"date":"2005-10-06","index":7261,"close":454.3,"high":456.9,"low":450.8,"open":453.5,"volume":1293630},{"timestamp":1128691800,"date":"2005-10-07","index":7262,"close":454.1,"high":457.5,"low":452.5,"open":457.5,"volume":1096390},{"timestamp":1128951000,"date":"2005-10-10","index":7263,"close":452.3,"high":456.3,"low":451.7,"open":453.6,"volume":1074370},{"timestamp":1129037400,"date":"2005-10-11","index":7264,"close":448,"high":454.2,"low":446.7,"open":451.5,"volume":1670390},{"timestamp":1129123800,"date":"2005-10-12","index":7265,"close":446,"high":450.7,"low":444.4,"open":444.5,"volume":1642360},{"timestamp":1129210200,"date":"2005-10-13","index":7266,"close":447.2,"high":448,"low":442.9,"open":443,"volume":1396330},{"timestamp":1129296600,"date":"2005-10-14","index":7267,"close":450.4,"high":450.5,"low":446,"open":450,"volume":1313960}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":7268,"close":448.1,"high":455.8,"low":445.4,"open":453.5,"volume":1463610},{"timestamp":1129642200,"date":"2005-10-18","index":7269,"close":444.6,"high":449.3,"low":444.6,"open":447,"volume":1226780},{"timestamp":1129728600,"date":"2005-10-19","index":7270,"close":448.9,"high":449.3,"low":440,"open":445.3,"volume":2541010},{"timestamp":1129815000,"date":"2005-10-20","index":7271,"close":443.4,"high":450.7,"low":441,"open":447.5,"volume":1658620},{"timestamp":1129901400,"date":"2005-10-21","index":7272,"close":443.1,"high":445.7,"low":441.7,"open":443.4,"volume":1759570},{"timestamp":1130160600,"date":"2005-10-24","index":7273,"close":450.5,"high":451.4,"low":444.7,"open":445.7,"volume":1406920},{"timestamp":1130247000,"date":"2005-10-25","index":7274,"close":451.7,"high":452.2,"low":447.2,"open":451.7,"volume":1253310},{"timestamp":1130333400,"date":"2005-10-26","index":7275,"close":456.5,"high":459.5,"low":450.4,"open":450.5,"volume":1753740},{"timestamp":1130419800,"date":"2005-10-27","index":7276,"close":454.1,"high":459.5,"low":453.9,"open":455.5,"volume":1316450},{"timestamp":1130506200,"date":"2005-10-28","index":7277,"close":459,"high":459.8,"low":454.2,"open":455.5,"volume":1509170},{"timestamp":1130769000,"date":"2005-10-31","index":7278,"close":457.8,"high":462.5,"low":457.8,"open":460,"volume":2357360}]},{"date":"2005-07-18","estimated":10.18,"reported":9.7,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":7193,"close":462.3,"high":469.6,"low":462,"open":468,"volume":1650360},{"timestamp":1120224600,"date":"2005-07-01","index":7194,"close":461.6,"high":466.4,"low":460.7,"open":465,"volume":864630},{"timestamp":1120570200,"date":"2005-07-05","index":7195,"close":464.6,"high":465.8,"low":460.1,"open":461,"volume":928810},{"timestamp":1120656600,"date":"2005-07-06","index":7196,"close":463,"high":468.1,"low":462.5,"open":466.5,"volume":1462170},{"timestamp":1120743000,"date":"2005-07-07","index":7197,"close":462.7,"high":462.9,"low":457.9,"open":460,"volume":1581470},{"timestamp":1120829400,"date":"2005-07-08","index":7198,"close":465.1,"high":467.2,"low":461.7,"open":462.7,"volume":1238750},{"timestamp":1121088600,"date":"2005-07-11","index":7199,"close":461.1,"high":466.2,"low":460.5,"open":465.1,"volume":1454440},{"timestamp":1121175000,"date":"2005-07-12","index":7200,"close":460,"high":462.3,"low":458.9,"open":462,"volume":1433620},{"timestamp":1121261400,"date":"2005-07-13","index":7201,"close":457.4,"high":461.8,"low":455.9,"open":461,"volume":1842950},{"timestamp":1121347800,"date":"2005-07-14","index":7202,"close":465,"high":466,"low":457.4,"open":458.7,"volume":1755850},{"timestamp":1121434200,"date":"2005-07-15","index":7203,"close":464.2,"high":464.5,"low":460.4,"open":463,"volume":1358390}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":7204,"close":450,"high":458,"low":449,"open":457,"volume":3424230},{"timestamp":1121779800,"date":"2005-07-19","index":7205,"close":444,"high":451.4,"low":442.6,"open":451,"volume":3819170},{"timestamp":1121866200,"date":"2005-07-20","index":7206,"close":442.1,"high":446.6,"low":441.3,"open":446.5,"volume":2751580},{"timestamp":1121952600,"date":"2005-07-21","index":7207,"close":441.5,"high":444.2,"low":441,"open":443,"volume":1982860},{"timestamp":1122039000,"date":"2005-07-22","index":7208,"close":444.2,"high":444.5,"low":441.9,"open":443,"volume":2187790},{"timestamp":1122298200,"date":"2005-07-25","index":7209,"close":445.3,"high":447.5,"low":444.2,"open":445.5,"volume":1517400},{"timestamp":1122384600,"date":"2005-07-26","index":7210,"close":446,"high":447.9,"low":445.1,"open":445.5,"volume":1373300},{"timestamp":1122471000,"date":"2005-07-27","index":7211,"close":443.9,"high":447,"low":441.6,"open":445,"volume":1840920},{"timestamp":1122557400,"date":"2005-07-28","index":7212,"close":438.6,"high":442.5,"low":438.1,"open":442.5,"volume":2403110},{"timestamp":1122643800,"date":"2005-07-29","index":7213,"close":435,"high":439,"low":435,"open":437.9,"volume":1901000},{"timestamp":1122903000,"date":"2005-08-01","index":7214,"close":437,"high":439.1,"low":435.4,"open":436,"volume":1752410}]},{"date":"2005-04-15","estimated":10.22,"reported":10.4,"pre":[{"timestamp":1112279400,"date":"2005-03-31","index":7129,"close":449.4,"high":452,"low":447.9,"open":450,"volume":1426130},{"timestamp":1112365800,"date":"2005-04-01","index":7130,"close":446.2,"high":457,"low":444,"open":455,"volume":1722130},{"timestamp":1112621400,"date":"2005-04-04","index":7131,"close":445.9,"high":447.6,"low":438,"open":446.3,"volume":1935820},{"timestamp":1112707800,"date":"2005-04-05","index":7132,"close":449.4,"high":450.5,"low":445.3,"open":448.2,"volume":1263880},{"timestamp":1112794200,"date":"2005-04-06","index":7133,"close":451.5,"high":453.3,"low":445.7,"open":452,"volume":1159850},{"timestamp":1112880600,"date":"2005-04-07","index":7134,"close":454.6,"high":457.5,"low":452,"open":453,"volume":1283620},{"timestamp":1112967000,"date":"2005-04-08","index":7135,"close":454,"high":457.8,"low":453.5,"open":457.1,"volume":964340},{"timestamp":1113226200,"date":"2005-04-11","index":7136,"close":456.1,"high":459,"low":455,"open":456.7,"volume":1131870},{"timestamp":1113312600,"date":"2005-04-12","index":7137,"close":464.5,"high":466.1,"low":453.4,"open":456.1,"volume":1501380},{"timestamp":1113399000,"date":"2005-04-13","index":7138,"close":458.1,"high":465.9,"low":456.9,"open":465,"volume":1383860},{"timestamp":1113485400,"date":"2005-04-14","index":7139,"close":454,"high":459.7,"low":451.8,"open":459,"volume":1577040}],"post":[{"timestamp":1113571800,"date":"2005-04-15","index":7140,"close":457.5,"high":463.7,"low":456.5,"open":460.5,"volume":2694460},{"timestamp":1113831000,"date":"2005-04-18","index":7141,"close":462.1,"high":464.1,"low":459.8,"open":460,"volume":1854920},{"timestamp":1113917400,"date":"2005-04-19","index":7142,"close":463.5,"high":468.1,"low":463.5,"open":465.5,"volume":1482910},{"timestamp":1114003800,"date":"2005-04-20","index":7143,"close":461.3,"high":466.2,"low":458.9,"open":462,"volume":1910910},{"timestamp":1114090200,"date":"2005-04-21","index":7144,"close":462.7,"high":464.5,"low":456.6,"open":463.5,"volume":1755630},{"timestamp":1114176600,"date":"2005-04-22","index":7145,"close":463.2,"high":467,"low":457.6,"open":461.5,"volume":1253660},{"timestamp":1114435800,"date":"2005-04-25","index":7146,"close":467.8,"high":470,"low":464,"open":464.5,"volume":1221530},{"timestamp":1114522200,"date":"2005-04-26","index":7147,"close":466.2,"high":471.4,"low":465.9,"open":468,"volume":1263250},{"timestamp":1114608600,"date":"2005-04-27","index":7148,"close":470.5,"high":471.5,"low":464.1,"open":465,"volume":1217560},{"timestamp":1114695000,"date":"2005-04-28","index":7149,"close":461.9,"high":467.4,"low":461.3,"open":465.1,"volume":1583070},{"timestamp":1114781400,"date":"2005-04-29","index":7150,"close":469.6,"high":469.8,"low":457.5,"open":462.4,"volume":1710480}]},{"date":"2005-01-20","estimated":10.13,"reported":10.2,"pre":[{"timestamp":1104849000,"date":"2005-01-04","index":7070,"close":478.6,"high":487.7,"low":477,"open":482.8,"volume":1584770},{"timestamp":1104935400,"date":"2005-01-05","index":7071,"close":484.6,"high":487.8,"low":480.2,"open":480.5,"volume":1893350},{"timestamp":1105021800,"date":"2005-01-06","index":7072,"close":489.3,"high":492.4,"low":487.4,"open":488,"volume":1804990},{"timestamp":1105108200,"date":"2005-01-07","index":7073,"close":486.5,"high":491.1,"low":486,"open":491,"volume":1280370},{"timestamp":1105367400,"date":"2005-01-10","index":7074,"close":483.4,"high":487.4,"low":480.2,"open":485.1,"volume":1699870},{"timestamp":1105453800,"date":"2005-01-11","index":7075,"close":482.2,"high":484.8,"low":480.2,"open":483.3,"volume":1295270},{"timestamp":1105540200,"date":"2005-01-12","index":7076,"close":480.7,"high":481.9,"low":477.1,"open":481,"volume":1612300},{"timestamp":1105626600,"date":"2005-01-13","index":7077,"close":476,"high":482.8,"low":474.5,"open":480,"volume":1543380},{"timestamp":1105713000,"date":"2005-01-14","index":7078,"close":475.1,"high":478.5,"low":474.6,"open":477.5,"volume":1141110},{"timestamp":1106058600,"date":"2005-01-18","index":7079,"close":481.7,"high":483.2,"low":472.5,"open":474,"volume":1511480},{"timestamp":1106145000,"date":"2005-01-19","index":7080,"close":480.4,"high":484.4,"low":480.1,"open":481,"volume":1276380}],"post":[{"timestamp":1106231400,"date":"2005-01-20","index":7081,"close":477.7,"high":480.5,"low":474.5,"open":475,"volume":1731840},{"timestamp":1106317800,"date":"2005-01-21","index":7082,"close":479.3,"high":485,"low":478.5,"open":485,"volume":1937040},{"timestamp":1106577000,"date":"2005-01-24","index":7083,"close":483.6,"high":487.7,"low":481.6,"open":482.8,"volume":1598150},{"timestamp":1106663400,"date":"2005-01-25","index":7084,"close":485.1,"high":487.5,"low":483.6,"open":485.5,"volume":1269150},{"timestamp":1106749800,"date":"2005-01-26","index":7085,"close":484.8,"high":486.8,"low":481.3,"open":485.2,"volume":1487690},{"timestamp":1106836200,"date":"2005-01-27","index":7086,"close":485.6,"high":487.7,"low":481,"open":484.9,"volume":1236940},{"timestamp":1106922600,"date":"2005-01-28","index":7087,"close":483.8,"high":486.1,"low":482.1,"open":485,"volume":1682050},{"timestamp":1107181800,"date":"2005-01-31","index":7088,"close":490.5,"high":493,"low":489.2,"open":490,"volume":1914920},{"timestamp":1107268200,"date":"2005-02-01","index":7089,"close":494.8,"high":496,"low":491.2,"open":493,"volume":1874180},{"timestamp":1107354600,"date":"2005-02-02","index":7090,"close":496.8,"high":497.5,"low":492.5,"open":495.3,"volume":1608430},{"timestamp":1107441000,"date":"2005-02-03","index":7091,"close":491.5,"high":493.5,"low":487.5,"open":492.4,"volume":1509990}]},{"date":"2004-10-14","estimated":9.89,"reported":10.2,"pre":[{"timestamp":1096464600,"date":"2004-09-29","index":7003,"close":447,"high":447,"low":439.2,"open":439.3,"volume":1547170},{"timestamp":1096551000,"date":"2004-09-30","index":7004,"close":441.2,"high":446.5,"low":440,"open":445.2,"volume":1651380},{"timestamp":1096637400,"date":"2004-10-01","index":7005,"close":448.7,"high":449.1,"low":442.5,"open":444.7,"volume":1361200},{"timestamp":1096896600,"date":"2004-10-04","index":7006,"close":447.3,"high":451.2,"low":445.3,"open":450,"volume":1512400},{"timestamp":1096983000,"date":"2004-10-05","index":7007,"close":445.2,"high":449.3,"low":443.2,"open":447.2,"volume":1264000},{"timestamp":1097069400,"date":"2004-10-06","index":7008,"close":447.4,"high":447.4,"low":442.3,"open":445,"volume":1187000},{"timestamp":1097155800,"date":"2004-10-07","index":7009,"close":447.6,"high":451,"low":446.7,"open":447.8,"volume":1068160},{"timestamp":1097242200,"date":"2004-10-08","index":7010,"close":445.6,"high":451.8,"low":443,"open":447.6,"volume":1081870},{"timestamp":1097501400,"date":"2004-10-11","index":7011,"close":448.6,"high":449.8,"low":446.1,"open":446.1,"volume":787900},{"timestamp":1097587800,"date":"2004-10-12","index":7012,"close":448,"high":450.4,"low":445,"open":445,"volume":1208480},{"timestamp":1097674200,"date":"2004-10-13","index":7013,"close":441.1,"high":451.1,"low":440.2,"open":450.5,"volume":1365860}],"post":[{"timestamp":1097760600,"date":"2004-10-14","index":7014,"close":437,"high":443.4,"low":432.6,"open":442.4,"volume":1980060},{"timestamp":1097847000,"date":"2004-10-15","index":7015,"close":439.4,"high":443.9,"low":438.4,"open":442.6,"volume":1559330},{"timestamp":1098106200,"date":"2004-10-18","index":7016,"close":442.2,"high":443.5,"low":436.2,"open":436.2,"volume":1077190},{"timestamp":1098192600,"date":"2004-10-19","index":7017,"close":435.9,"high":446,"low":435.9,"open":443,"volume":1543740},{"timestamp":1098279000,"date":"2004-10-20","index":7018,"close":432.9,"high":435.2,"low":427.6,"open":435.1,"volume":1882290},{"timestamp":1098365400,"date":"2004-10-21","index":7019,"close":429.5,"high":435.3,"low":428,"open":434.4,"volume":1599340},{"timestamp":1098451800,"date":"2004-10-22","index":7020,"close":425.6,"high":431,"low":425,"open":428.9,"volume":1315610},{"timestamp":1098711000,"date":"2004-10-25","index":7021,"close":425.8,"high":426.5,"low":421,"open":425.5,"volume":1629180},{"timestamp":1098797400,"date":"2004-10-26","index":7022,"close":433.4,"high":433.9,"low":427.5,"open":427.9,"volume":1705800},{"timestamp":1098883800,"date":"2004-10-27","index":7023,"close":439.5,"high":440,"low":430.8,"open":433.5,"volume":1761910},{"timestamp":1098970200,"date":"2004-10-28","index":7024,"close":442.6,"high":444.6,"low":435.1,"open":436.5,"volume":1505390}]},{"date":"2004-07-15","estimated":9.74,"reported":10.2,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":6939,"close":463.3,"high":465.3,"low":461.1,"open":462.4,"volume":1234330},{"timestamp":1088602200,"date":"2004-06-30","index":6940,"close":465,"high":468.7,"low":461.8,"open":463.5,"volume":1490400},{"timestamp":1088688600,"date":"2004-07-01","index":6941,"close":460.3,"high":467.5,"low":457.9,"open":465,"volume":1488580},{"timestamp":1088775000,"date":"2004-07-02","index":6942,"close":457.6,"high":461.1,"low":456.7,"open":460.5,"volume":1068640},{"timestamp":1089120600,"date":"2004-07-06","index":6943,"close":454.5,"high":458,"low":451.5,"open":456.7,"volume":1175300},{"timestamp":1089207000,"date":"2004-07-07","index":6944,"close":456.3,"high":457.9,"low":452.3,"open":452.3,"volume":915490},{"timestamp":1089293400,"date":"2004-07-08","index":6945,"close":451.7,"high":457.6,"low":450.2,"open":456.5,"volume":1184750},{"timestamp":1089379800,"date":"2004-07-09","index":6946,"close":450.3,"high":454.2,"low":449.4,"open":452.4,"volume":1203010},{"timestamp":1089639000,"date":"2004-07-12","index":6947,"close":449,"high":452.4,"low":448.6,"open":450,"volume":1313620},{"timestamp":1089725400,"date":"2004-07-13","index":6948,"close":453,"high":453.7,"low":448.2,"open":449.1,"volume":1153500},{"timestamp":1089811800,"date":"2004-07-14","index":6949,"close":451,"high":456.2,"low":448.9,"open":453,"volume":1353400}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":6950,"close":442.1,"high":454,"low":436.2,"open":451,"volume":2861020},{"timestamp":1089984600,"date":"2004-07-16","index":6951,"close":436.2,"high":444.2,"low":435.8,"open":443.7,"volume":1836580},{"timestamp":1090243800,"date":"2004-07-19","index":6952,"close":439.9,"high":443.5,"low":437,"open":438,"volume":1400520},{"timestamp":1090330200,"date":"2004-07-20","index":6953,"close":440.5,"high":441.1,"low":436.3,"open":438.8,"volume":1480980},{"timestamp":1090416600,"date":"2004-07-21","index":6954,"close":439.4,"high":447.7,"low":439,"open":443.5,"volume":1549160},{"timestamp":1090503000,"date":"2004-07-22","index":6955,"close":446,"high":447.7,"low":437,"open":439.4,"volume":1520470},{"timestamp":1090589400,"date":"2004-07-23","index":6956,"close":443.1,"high":447.3,"low":438,"open":446,"volume":1270910},{"timestamp":1090848600,"date":"2004-07-26","index":6957,"close":438.1,"high":444.2,"low":435.5,"open":443.3,"volume":1248150},{"timestamp":1090935000,"date":"2004-07-27","index":6958,"close":439,"high":442,"low":436.5,"open":441,"volume":1369670},{"timestamp":1091021400,"date":"2004-07-28","index":6959,"close":441.1,"high":442.4,"low":436.7,"open":438.2,"volume":1750280},{"timestamp":1091107800,"date":"2004-07-29","index":6960,"close":442.8,"high":445,"low":440,"open":441.7,"volume":1297220}]},{"date":"2004-04-15","estimated":9.45,"reported":9.8,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":6877,"close":519.4,"high":519.7,"low":510.1,"open":510.1,"volume":1397250},{"timestamp":1080743400,"date":"2004-03-31","index":6878,"close":517,"high":520.5,"low":515.6,"open":519.4,"volume":1779010},{"timestamp":1080829800,"date":"2004-04-01","index":6879,"close":522.9,"high":524.5,"low":516.4,"open":519.8,"volume":1247100},{"timestamp":1080916200,"date":"2004-04-02","index":6880,"close":518,"high":528.8,"low":516.4,"open":526.4,"volume":1706670},{"timestamp":1081171800,"date":"2004-04-05","index":6881,"close":522.3,"high":522.5,"low":516.8,"open":519.4,"volume":1064080},{"timestamp":1081258200,"date":"2004-04-06","index":6882,"close":522.4,"high":522.6,"low":518,"open":518,"volume":759570},{"timestamp":1081344600,"date":"2004-04-07","index":6883,"close":517.1,"high":524.2,"low":515.3,"open":524.2,"volume":983480},{"timestamp":1081431000,"date":"2004-04-08","index":6884,"close":515.3,"high":521.9,"low":513.2,"open":521.8,"volume":825690},{"timestamp":1081776600,"date":"2004-04-12","index":6885,"close":520.6,"high":521.3,"low":517.7,"open":519.2,"volume":705260},{"timestamp":1081863000,"date":"2004-04-13","index":6886,"close":512,"high":521.1,"low":509.1,"open":520.7,"volume":1530860},{"timestamp":1081949400,"date":"2004-04-14","index":6887,"close":509.5,"high":512,"low":500.5,"open":507,"volume":1491760}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":6888,"close":499.2,"high":508,"low":494.5,"open":503,"volume":2620600},{"timestamp":1082122200,"date":"2004-04-16","index":6889,"close":501,"high":504.1,"low":499.6,"open":501.9,"volume":1762880},{"timestamp":1082381400,"date":"2004-04-19","index":6890,"close":499.8,"high":501.4,"low":497.1,"open":500,"volume":979110},{"timestamp":1082467800,"date":"2004-04-20","index":6891,"close":492.1,"high":501.8,"low":492,"open":499.8,"volume":1281120},{"timestamp":1082554200,"date":"2004-04-21","index":6892,"close":491.4,"high":495,"low":489.6,"open":491,"volume":1252130},{"timestamp":1082640600,"date":"2004-04-22","index":6893,"close":496.6,"high":499,"low":490.3,"open":493.5,"volume":1458400},{"timestamp":1082727000,"date":"2004-04-23","index":6894,"close":491.8,"high":494.9,"low":488.7,"open":494.6,"volume":1175600},{"timestamp":1082986200,"date":"2004-04-26","index":6895,"close":489.9,"high":494.1,"low":488.4,"open":491.5,"volume":971370},{"timestamp":1083072600,"date":"2004-04-27","index":6896,"close":489.6,"high":494.7,"low":489,"open":490,"volume":1218650},{"timestamp":1083159000,"date":"2004-04-28","index":6897,"close":484.3,"high":488.7,"low":483.4,"open":487.6,"volume":1790720},{"timestamp":1083245400,"date":"2004-04-29","index":6898,"close":481.7,"high":490.5,"low":478.5,"open":485,"volume":1722030}]},{"date":"2004-01-20","estimated":8.96,"reported":9.1,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":6817,"close":490,"high":492.5,"low":485.4,"open":490.5,"volume":1395350},{"timestamp":1073313000,"date":"2004-01-05","index":6818,"close":497.9,"high":498,"low":493.5,"open":494.8,"volume":1461740},{"timestamp":1073399400,"date":"2004-01-06","index":6819,"close":498.4,"high":498.8,"low":495.1,"open":495.3,"volume":1077030},{"timestamp":1073485800,"date":"2004-01-07","index":6820,"close":499.1,"high":501.7,"low":495.2,"open":498.1,"volume":1204160},{"timestamp":1073572200,"date":"2004-01-08","index":6821,"close":501.2,"high":502.3,"low":497,"open":499.5,"volume":1341190},{"timestamp":1073658600,"date":"2004-01-09","index":6822,"close":498.9,"high":503.6,"low":495.7,"open":500,"volume":1131340},{"timestamp":1073917800,"date":"2004-01-12","index":6823,"close":498.5,"high":498.9,"low":495,"open":497.1,"volume":979860},{"timestamp":1074004200,"date":"2004-01-13","index":6824,"close":496,"high":498.4,"low":491.7,"open":498.1,"volume":1097110},{"timestamp":1074090600,"date":"2004-01-14","index":6825,"close":500,"high":500.3,"low":497,"open":497.7,"volume":1027820},{"timestamp":1074177000,"date":"2004-01-15","index":6826,"close":495,"high":505.2,"low":491.3,"open":500,"volume":1741220},{"timestamp":1074263400,"date":"2004-01-16","index":6827,"close":495,"high":496.9,"low":490.7,"open":496.9,"volume":1511200}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":6828,"close":492.9,"high":500,"low":491,"open":500,"volume":1399400},{"timestamp":1074695400,"date":"2004-01-21","index":6829,"close":503.6,"high":504.2,"low":492,"open":492,"volume":1912780},{"timestamp":1074781800,"date":"2004-01-22","index":6830,"close":506.9,"high":509.5,"low":501.9,"open":504,"volume":1367570},{"timestamp":1074868200,"date":"2004-01-23","index":6831,"close":503.2,"high":509.4,"low":501.2,"open":508.9,"volume":1554780},{"timestamp":1075127400,"date":"2004-01-26","index":6832,"close":509.3,"high":511.1,"low":500,"open":500,"volume":1133130},{"timestamp":1075213800,"date":"2004-01-27","index":6833,"close":500.7,"high":509.8,"low":500.5,"open":507,"volume":1321750},{"timestamp":1075300200,"date":"2004-01-28","index":6834,"close":492.3,"high":506.5,"low":491,"open":504,"volume":1660700},{"timestamp":1075386600,"date":"2004-01-29","index":6835,"close":494.8,"high":497,"low":488.6,"open":491.5,"volume":1646320},{"timestamp":1075473000,"date":"2004-01-30","index":6836,"close":494.8,"high":495.8,"low":490.2,"open":492.5,"volume":1036000},{"timestamp":1075732200,"date":"2004-02-02","index":6837,"close":492.3,"high":499,"low":490,"open":495,"volume":1189960},{"timestamp":1075818600,"date":"2004-02-03","index":6838,"close":488.8,"high":491.5,"low":488.1,"open":491.3,"volume":969450}]},{"date":"2003-10-20","estimated":8.48,"reported":9,"pre":[{"timestamp":1065187800,"date":"2003-10-03","index":6755,"close":471.1,"high":479,"low":470,"open":479,"volume":1696340},{"timestamp":1065447000,"date":"2003-10-06","index":6756,"close":473.1,"high":475.9,"low":468.5,"open":471.5,"volume":877380},{"timestamp":1065533400,"date":"2003-10-07","index":6757,"close":478.3,"high":478.8,"low":470,"open":470.5,"volume":1058930},{"timestamp":1065619800,"date":"2003-10-08","index":6758,"close":475.6,"high":479.7,"low":473.9,"open":479.7,"volume":877820},{"timestamp":1065706200,"date":"2003-10-09","index":6759,"close":478.8,"high":483,"low":477,"open":480,"volume":1460070},{"timestamp":1065792600,"date":"2003-10-10","index":6760,"close":479,"high":482.4,"low":477.1,"open":478.7,"volume":867950},{"timestamp":1066051800,"date":"2003-10-13","index":6761,"close":489.3,"high":489.9,"low":481.5,"open":484.4,"volume":1008020},{"timestamp":1066138200,"date":"2003-10-14","index":6762,"close":490,"high":490.4,"low":478.2,"open":489.5,"volume":1066920},{"timestamp":1066224600,"date":"2003-10-15","index":6763,"close":488.8,"high":491.2,"low":484.3,"open":490,"volume":1180740},{"timestamp":1066311000,"date":"2003-10-16","index":6764,"close":490,"high":491.5,"low":485.5,"open":488.1,"volume":1010910},{"timestamp":1066397400,"date":"2003-10-17","index":6765,"close":483.8,"high":490.6,"low":480.3,"open":490,"volume":1355990}],"post":[{"timestamp":1066656600,"date":"2003-10-20","index":6766,"close":481.4,"high":486.1,"low":474,"open":474,"volume":1806950},{"timestamp":1066743000,"date":"2003-10-21","index":6767,"close":475.7,"high":481.5,"low":473.5,"open":481.5,"volume":1725120},{"timestamp":1066829400,"date":"2003-10-22","index":6768,"close":472,"high":474.5,"low":469.6,"open":470,"volume":1289780},{"timestamp":1066915800,"date":"2003-10-23","index":6769,"close":477.8,"high":479,"low":469.8,"open":472,"volume":1158720},{"timestamp":1067002200,"date":"2003-10-24","index":6770,"close":476,"high":478.8,"low":468,"open":477.8,"volume":1062720},{"timestamp":1067265000,"date":"2003-10-27","index":6771,"close":467,"high":479.3,"low":466.4,"open":477.8,"volume":1640940},{"timestamp":1067351400,"date":"2003-10-28","index":6772,"close":475.8,"high":475.8,"low":467.6,"open":468,"volume":1381430},{"timestamp":1067437800,"date":"2003-10-29","index":6773,"close":475.9,"high":477,"low":471.2,"open":475.8,"volume":1179920},{"timestamp":1067524200,"date":"2003-10-30","index":6774,"close":475.2,"high":477.7,"low":472.5,"open":477.3,"volume":1113550},{"timestamp":1067610600,"date":"2003-10-31","index":6775,"close":474,"high":477.4,"low":470.5,"open":477.2,"volume":989950},{"timestamp":1067869800,"date":"2003-11-03","index":6776,"close":480.4,"high":484,"low":475.1,"open":476,"volume":1393000}]},{"date":"2003-07-14","estimated":8.01,"reported":8.3,"pre":[{"timestamp":1056634200,"date":"2003-06-26","index":6686,"close":437.2,"high":438.4,"low":427,"open":430.1,"volume":1212980},{"timestamp":1056720600,"date":"2003-06-27","index":6687,"close":430.1,"high":447.5,"low":428.8,"open":436,"volume":978790},{"timestamp":1056979800,"date":"2003-06-30","index":6688,"close":428,"high":433.5,"low":425.5,"open":430,"volume":1285000},{"timestamp":1057066200,"date":"2003-07-01","index":6689,"close":438.1,"high":438.8,"low":423.5,"open":423.6,"volume":1385780},{"timestamp":1057152600,"date":"2003-07-02","index":6690,"close":444,"high":444.5,"low":436.1,"open":440,"volume":1335420},{"timestamp":1057239000,"date":"2003-07-03","index":6691,"close":438.8,"high":447.2,"low":438.8,"open":440.5,"volume":784600},{"timestamp":1057584600,"date":"2003-07-07","index":6692,"close":449.4,"high":450.8,"low":442.5,"open":442.5,"volume":1331830},{"timestamp":1057671000,"date":"2003-07-08","index":6693,"close":453.7,"high":454.9,"low":445,"open":447,"volume":1090600},{"timestamp":1057757400,"date":"2003-07-09","index":6694,"close":459.9,"high":464.6,"low":455.8,"open":457.2,"volume":1684640},{"timestamp":1057843800,"date":"2003-07-10","index":6695,"close":452,"high":460,"low":450,"open":459.9,"volume":1081840},{"timestamp":1057930200,"date":"2003-07-11","index":6696,"close":461.5,"high":462.6,"low":454,"open":456.5,"volume":1177900}],"post":[{"timestamp":1058189400,"date":"2003-07-14","index":6697,"close":471.2,"high":479.9,"low":469.9,"open":470,"volume":2198890},{"timestamp":1058275800,"date":"2003-07-15","index":6698,"close":468.3,"high":481.5,"low":464.3,"open":473,"volume":1725910},{"timestamp":1058362200,"date":"2003-07-16","index":6699,"close":455.2,"high":470,"low":451.5,"open":467,"volume":2660170},{"timestamp":1058448600,"date":"2003-07-17","index":6700,"close":448.2,"high":457.5,"low":446,"open":452,"volume":1727160},{"timestamp":1058535000,"date":"2003-07-18","index":6701,"close":457.4,"high":458.5,"low":448,"open":452,"volume":1166220},{"timestamp":1058794200,"date":"2003-07-21","index":6702,"close":449.5,"high":457.5,"low":446.1,"open":457.4,"volume":1238230},{"timestamp":1058880600,"date":"2003-07-22","index":6703,"close":454.5,"high":456.1,"low":446.1,"open":452.8,"volume":1154060},{"timestamp":1058967000,"date":"2003-07-23","index":6704,"close":456.4,"high":457.1,"low":451.5,"open":454.5,"volume":1035850},{"timestamp":1059053400,"date":"2003-07-24","index":6705,"close":448.7,"high":459.8,"low":448.5,"open":457,"volume":1309540},{"timestamp":1059139800,"date":"2003-07-25","index":6706,"close":457.3,"high":458,"low":446.1,"open":450.9,"volume":1005380},{"timestamp":1059399000,"date":"2003-07-28","index":6707,"close":458,"high":461.1,"low":452.8,"open":455,"volume":1279740}]},{"date":"2003-04-14","estimated":7.75,"reported":7.9,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":6624,"close":354.5,"high":359.8,"low":335,"open":355.7,"volume":1135680},{"timestamp":1049121000,"date":"2003-03-31","index":6625,"close":344.5,"high":350.7,"low":344.5,"open":346,"volume":1476850},{"timestamp":1049207400,"date":"2003-04-01","index":6626,"close":356,"high":356.7,"low":344.6,"open":344.6,"volume":1470540},{"timestamp":1049293800,"date":"2003-04-02","index":6627,"close":370.4,"high":373.9,"low":363,"open":364.5,"volume":1845150},{"timestamp":1049380200,"date":"2003-04-03","index":6628,"close":365.2,"high":375,"low":364.2,"open":373,"volume":1668470},{"timestamp":1049466600,"date":"2003-04-04","index":6629,"close":372.3,"high":373,"low":364.5,"open":369.8,"volume":1339470},{"timestamp":1049722200,"date":"2003-04-07","index":6630,"close":372.2,"high":388.6,"low":371.1,"open":384.3,"volume":2013640},{"timestamp":1049808600,"date":"2003-04-08","index":6631,"close":376.1,"high":380,"low":370,"open":373.9,"volume":1436420},{"timestamp":1049895000,"date":"2003-04-09","index":6632,"close":370.4,"high":384,"low":369.6,"open":379.5,"volume":1585260},{"timestamp":1049981400,"date":"2003-04-10","index":6633,"close":369.5,"high":374,"low":368,"open":370.5,"volume":1152540},{"timestamp":1050067800,"date":"2003-04-11","index":6634,"close":373.5,"high":378.9,"low":370.5,"open":370.5,"volume":1422260}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":6635,"close":384.3,"high":385,"low":375,"open":378.4,"volume":1792910},{"timestamp":1050413400,"date":"2003-04-15","index":6636,"close":392.5,"high":393.3,"low":383.5,"open":383.5,"volume":2166600},{"timestamp":1050499800,"date":"2003-04-16","index":6637,"close":382.6,"high":395,"low":380.9,"open":392.7,"volume":1632480},{"timestamp":1050586200,"date":"2003-04-17","index":6638,"close":390.4,"high":390.7,"low":379.1,"open":383,"volume":1433740},{"timestamp":1050931800,"date":"2003-04-21","index":6639,"close":387,"high":396.2,"low":384.9,"open":396.1,"volume":1132130},{"timestamp":1051018200,"date":"2003-04-22","index":6640,"close":399.4,"high":399.5,"low":383,"open":384,"volume":1586860},{"timestamp":1051104600,"date":"2003-04-23","index":6641,"close":402.9,"high":404,"low":396.2,"open":399.4,"volume":1613660},{"timestamp":1051191000,"date":"2003-04-24","index":6642,"close":391.5,"high":398.8,"low":389.2,"open":396.2,"volume":1785810},{"timestamp":1051277400,"date":"2003-04-25","index":6643,"close":384.5,"high":392.4,"low":382.8,"open":391.6,"volume":1075870},{"timestamp":1051536600,"date":"2003-04-28","index":6644,"close":392.6,"high":395.9,"low":384.6,"open":388.5,"volume":1428860},{"timestamp":1051623000,"date":"2003-04-29","index":6645,"close":391,"high":400,"low":387,"open":395,"volume":1711140}]},{"date":"2003-01-21","estimated":4.59,"reported":4.7,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":6566,"close":361.1,"high":364,"low":358.1,"open":363.5,"volume":1365630},{"timestamp":1041863400,"date":"2003-01-06","index":6567,"close":373.1,"high":375.9,"low":362.7,"open":363.5,"volume":1519740},{"timestamp":1041949800,"date":"2003-01-07","index":6568,"close":369.8,"high":376,"low":366.8,"open":373.2,"volume":1309360},{"timestamp":1042036200,"date":"2003-01-08","index":6569,"close":366.9,"high":373.5,"low":364.1,"open":365.5,"volume":1204050},{"timestamp":1042122600,"date":"2003-01-09","index":6570,"close":370.3,"high":376,"low":368,"open":368,"volume":1523520},{"timestamp":1042209000,"date":"2003-01-10","index":6571,"close":374.6,"high":376.1,"low":365.9,"open":370.4,"volume":2087820},{"timestamp":1042468200,"date":"2003-01-13","index":6572,"close":370.4,"high":381.2,"low":370.3,"open":378,"volume":1498300},{"timestamp":1042554600,"date":"2003-01-14","index":6573,"close":379.3,"high":379.5,"low":370.4,"open":372,"volume":1428490},{"timestamp":1042641000,"date":"2003-01-15","index":6574,"close":374.5,"high":389,"low":373,"open":381,"volume":1368090},{"timestamp":1042727400,"date":"2003-01-16","index":6575,"close":371.1,"high":376.5,"low":368.3,"open":376.5,"volume":1329230},{"timestamp":1042813800,"date":"2003-01-17","index":6576,"close":368,"high":372.3,"low":364.8,"open":371.2,"volume":1121720}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":6577,"close":361.4,"high":373.4,"low":359.5,"open":373.4,"volume":1369160},{"timestamp":1043245800,"date":"2003-01-22","index":6578,"close":359,"high":363.4,"low":355,"open":361.5,"volume":1786040},{"timestamp":1043332200,"date":"2003-01-23","index":6579,"close":371.4,"high":372,"low":361,"open":361.5,"volume":1883750},{"timestamp":1043418600,"date":"2003-01-24","index":6580,"close":357.9,"high":371.4,"low":355.1,"open":371,"volume":1913720},{"timestamp":1043677800,"date":"2003-01-27","index":6581,"close":350.9,"high":359.5,"low":346.5,"open":353.5,"volume":1709140},{"timestamp":1043764200,"date":"2003-01-28","index":6582,"close":354.6,"high":357.7,"low":351,"open":352,"volume":1516620},{"timestamp":1043850600,"date":"2003-01-29","index":6583,"close":355.5,"high":357.5,"low":343.9,"open":350.5,"volume":1725800},{"timestamp":1043937000,"date":"2003-01-30","index":6584,"close":342,"high":354.9,"low":342,"open":353,"volume":1508260},{"timestamp":1044023400,"date":"2003-01-31","index":6585,"close":343.5,"high":344.8,"low":336.5,"open":339,"volume":2364320},{"timestamp":1044282600,"date":"2003-02-03","index":6586,"close":346.5,"high":350.1,"low":342.9,"open":343.8,"volume":1356290},{"timestamp":1044369000,"date":"2003-02-04","index":6587,"close":336.4,"high":340.3,"low":333.1,"open":339,"volume":1861340}]},{"date":"2002-10-15","estimated":7.29,"reported":7.4,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":6500,"close":296.5,"high":302.5,"low":275.5,"open":290.3,"volume":2988180},{"timestamp":1033479000,"date":"2002-10-01","index":6501,"close":310,"high":310,"low":293,"open":300.2,"volume":2374400},{"timestamp":1033565400,"date":"2002-10-02","index":6502,"close":296,"high":311,"low":293,"open":304,"volume":2174180},{"timestamp":1033651800,"date":"2002-10-03","index":6503,"close":285.1,"high":300,"low":282,"open":296.1,"volume":2343430},{"timestamp":1033738200,"date":"2002-10-04","index":6504,"close":279.8,"high":290.9,"low":250.8,"open":285.1,"volume":2229200},{"timestamp":1033997400,"date":"2002-10-07","index":6505,"close":267.3,"high":281,"low":265.7,"open":279.9,"volume":2157520},{"timestamp":1034083800,"date":"2002-10-08","index":6506,"close":278.4,"high":285,"low":267.4,"open":267.4,"volume":2503990},{"timestamp":1034170200,"date":"2002-10-09","index":6507,"close":268.9,"high":278.5,"low":264,"open":278.5,"volume":2379080},{"timestamp":1034256600,"date":"2002-10-10","index":6508,"close":285.7,"high":287.5,"low":264.5,"open":265,"volume":2475360},{"timestamp":1034343000,"date":"2002-10-11","index":6509,"close":304,"high":309.7,"low":285.7,"open":287.6,"volume":2630910},{"timestamp":1034602200,"date":"2002-10-14","index":6510,"close":303.1,"high":309.5,"low":296.5,"open":301.7,"volume":1761710}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":6511,"close":341.4,"high":345,"low":325.5,"open":330,"volume":4591630},{"timestamp":1034775000,"date":"2002-10-16","index":6512,"close":338.5,"high":338.6,"low":328.6,"open":337.6,"volume":2408730},{"timestamp":1034861400,"date":"2002-10-17","index":6513,"close":357.5,"high":359.9,"low":345.4,"open":352,"volume":3100530},{"timestamp":1034947800,"date":"2002-10-18","index":6514,"close":349.8,"high":359.2,"low":347.5,"open":357.5,"volume":2447820},{"timestamp":1035207000,"date":"2002-10-21","index":6515,"close":355.2,"high":357.5,"low":339.4,"open":344.4,"volume":1997040},{"timestamp":1035293400,"date":"2002-10-22","index":6516,"close":355.3,"high":358,"low":347.5,"open":350,"volume":1569520},{"timestamp":1035379800,"date":"2002-10-23","index":6517,"close":354.9,"high":355.4,"low":334,"open":355.4,"volume":2949500},{"timestamp":1035466200,"date":"2002-10-24","index":6518,"close":346.7,"high":359,"low":343.7,"open":355,"volume":2057270},{"timestamp":1035552600,"date":"2002-10-25","index":6519,"close":357,"high":358,"low":341.8,"open":346.8,"volume":1465380},{"timestamp":1035815400,"date":"2002-10-28","index":6520,"close":363,"high":372.4,"low":357.1,"open":370.5,"volume":2208260},{"timestamp":1035901800,"date":"2002-10-29","index":6521,"close":365,"high":366,"low":352.6,"open":362,"volume":2286050}]},{"date":"2002-07-17","estimated":7.71,"reported":7.5,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":6437,"close":384.9,"high":397.5,"low":382.8,"open":389.5,"volume":1470910},{"timestamp":1025616600,"date":"2002-07-02","index":6438,"close":374.8,"high":385,"low":372,"open":384.9,"volume":1851170},{"timestamp":1025703000,"date":"2002-07-03","index":6439,"close":370.1,"high":378.5,"low":360.5,"open":369.3,"volume":1856160},{"timestamp":1025875800,"date":"2002-07-05","index":6440,"close":395.5,"high":395.7,"low":377.2,"open":380,"volume":963980},{"timestamp":1026135000,"date":"2002-07-08","index":6441,"close":384.7,"high":395.9,"low":382.5,"open":390,"volume":1457070},{"timestamp":1026221400,"date":"2002-07-09","index":6442,"close":375.7,"high":388.9,"low":372.7,"open":384.7,"volume":1524040},{"timestamp":1026307800,"date":"2002-07-10","index":6443,"close":365.5,"high":381,"low":361.3,"open":375.8,"volume":2282040},{"timestamp":1026394200,"date":"2002-07-11","index":6444,"close":369,"high":373,"low":351,"open":360.3,"volume":2706110},{"timestamp":1026480600,"date":"2002-07-12","index":6445,"close":363.5,"high":374,"low":361.1,"open":371.5,"volume":1505190},{"timestamp":1026739800,"date":"2002-07-15","index":6446,"close":369.4,"high":369.8,"low":350,"open":360.6,"volume":2116250},{"timestamp":1026826200,"date":"2002-07-16","index":6447,"close":362,"high":371,"low":356,"open":361,"volume":3003790}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":6448,"close":369.3,"high":380,"low":365,"open":376,"volume":2886850},{"timestamp":1026999000,"date":"2002-07-18","index":6449,"close":369,"high":379.5,"low":367.5,"open":371.5,"volume":2165950},{"timestamp":1027085400,"date":"2002-07-19","index":6450,"close":360,"high":369,"low":352.5,"open":363,"volume":2554430},{"timestamp":1027344600,"date":"2002-07-22","index":6451,"close":320.4,"high":350.5,"low":320,"open":335,"volume":5402870},{"timestamp":1027431000,"date":"2002-07-23","index":6452,"close":270,"high":320.5,"low":252.5,"open":307.5,"volume":12162490},{"timestamp":1027517400,"date":"2002-07-24","index":6453,"close":295.9,"high":297.9,"low":244.8,"open":255.5,"volume":9385510},{"timestamp":1027603800,"date":"2002-07-25","index":6454,"close":296.5,"high":314,"low":271,"open":295.5,"volume":5816560},{"timestamp":1027690200,"date":"2002-07-26","index":6455,"close":307.4,"high":309,"low":293.3,"open":296.5,"volume":2556000},{"timestamp":1027949400,"date":"2002-07-29","index":6456,"close":333.1,"high":334.4,"low":320,"open":322,"volume":3185570},{"timestamp":1028035800,"date":"2002-07-30","index":6457,"close":339.5,"high":339.9,"low":323,"open":330,"volume":2743790},{"timestamp":1028122200,"date":"2002-07-31","index":6458,"close":335.4,"high":340.5,"low":324.5,"open":338,"volume":2901290}]},{"date":"2002-04-15","estimated":7.77,"reported":6.7,"pre":[{"timestamp":1017325800,"date":"2002-03-28","index":6372,"close":495.2,"high":504.9,"low":495,"open":500,"volume":1267180},{"timestamp":1017671400,"date":"2002-04-01","index":6373,"close":494.5,"high":498,"low":488.2,"open":491.5,"volume":856760},{"timestamp":1017757800,"date":"2002-04-02","index":6374,"close":494.5,"high":497.1,"low":489.5,"open":490,"volume":925530},{"timestamp":1017844200,"date":"2002-04-03","index":6375,"close":487.7,"high":495.3,"low":486,"open":494.6,"volume":988120},{"timestamp":1017930600,"date":"2002-04-04","index":6376,"close":486.5,"high":487.8,"low":481.5,"open":486.5,"volume":1070120},{"timestamp":1018017000,"date":"2002-04-05","index":6377,"close":486.7,"high":493.8,"low":485.7,"open":488.9,"volume":1043770},{"timestamp":1018272600,"date":"2002-04-08","index":6378,"close":486,"high":487.8,"low":478.3,"open":480,"volume":873440},{"timestamp":1018359000,"date":"2002-04-09","index":6379,"close":488.4,"high":491.6,"low":487.5,"open":489.5,"volume":967750},{"timestamp":1018445400,"date":"2002-04-10","index":6380,"close":486.3,"high":491,"low":483.1,"open":488.3,"volume":1143070},{"timestamp":1018531800,"date":"2002-04-11","index":6381,"close":467.6,"high":486.2,"low":465,"open":485.6,"volume":1541300},{"timestamp":1018618200,"date":"2002-04-12","index":6382,"close":471,"high":477,"low":467.8,"open":470,"volume":1177460}],"post":[{"timestamp":1018877400,"date":"2002-04-15","index":6383,"close":459.2,"high":471.4,"low":452.9,"open":469.5,"volume":1622380},{"timestamp":1018963800,"date":"2002-04-16","index":6384,"close":481.1,"high":482,"low":464.5,"open":466.5,"volume":1609870},{"timestamp":1019050200,"date":"2002-04-17","index":6385,"close":476.2,"high":484.9,"low":473.5,"open":481,"volume":1342420},{"timestamp":1019136600,"date":"2002-04-18","index":6386,"close":470.5,"high":477.6,"low":461.5,"open":475,"volume":1125580},{"timestamp":1019223000,"date":"2002-04-19","index":6387,"close":465.3,"high":475.5,"low":463,"open":475,"volume":1312750},{"timestamp":1019482200,"date":"2002-04-22","index":6388,"close":454.5,"high":461.6,"low":451.9,"open":461.5,"volume":1320800},{"timestamp":1019568600,"date":"2002-04-23","index":6389,"close":455,"high":459,"low":448,"open":454,"volume":1276400},{"timestamp":1019655000,"date":"2002-04-24","index":6390,"close":447,"high":459.8,"low":445,"open":457.5,"volume":1231860},{"timestamp":1019741400,"date":"2002-04-25","index":6391,"close":441.5,"high":443.5,"low":430.5,"open":440,"volume":1796670},{"timestamp":1019827800,"date":"2002-04-26","index":6392,"close":430.5,"high":448,"low":430.5,"open":442,"volume":1516660},{"timestamp":1020087000,"date":"2002-04-29","index":6393,"close":428.8,"high":438,"low":428,"open":431.5,"volume":1340730}]},{"date":"2002-01-17","estimated":7.27,"reported":7.4,"pre":[{"timestamp":1009981800,"date":"2002-01-02","index":6313,"close":510.1,"high":511,"low":499.1,"open":500.2,"volume":1127670},{"timestamp":1010068200,"date":"2002-01-03","index":6314,"close":510.5,"high":514,"low":502.5,"open":507,"volume":1181500},{"timestamp":1010154600,"date":"2002-01-04","index":6315,"close":520,"high":520,"low":511.5,"open":511.5,"volume":1234890},{"timestamp":1010413800,"date":"2002-01-07","index":6316,"close":513.9,"high":522,"low":511.6,"open":519.9,"volume":1051100},{"timestamp":1010500200,"date":"2002-01-08","index":6317,"close":495,"high":510.6,"low":492.5,"open":509.5,"volume":1983590},{"timestamp":1010586600,"date":"2002-01-09","index":6318,"close":497.9,"high":506,"low":496.7,"open":501.5,"volume":1296600},{"timestamp":1010673000,"date":"2002-01-10","index":6319,"close":498.5,"high":503,"low":494.9,"open":500,"volume":918490},{"timestamp":1010759400,"date":"2002-01-11","index":6320,"close":490.7,"high":501.9,"low":489.9,"open":501,"volume":863080},{"timestamp":1011018600,"date":"2002-01-14","index":6321,"close":488.8,"high":492.9,"low":485,"open":490.7,"volume":1101660},{"timestamp":1011105000,"date":"2002-01-15","index":6322,"close":497.2,"high":498,"low":488.4,"open":494,"volume":1054260},{"timestamp":1011191400,"date":"2002-01-16","index":6323,"close":488.6,"high":494.8,"low":487,"open":493,"volume":1212810}],"post":[{"timestamp":1011277800,"date":"2002-01-17","index":6324,"close":499,"high":502.5,"low":497,"open":501,"volume":1543010},{"timestamp":1011364200,"date":"2002-01-18","index":6325,"close":499.6,"high":503.2,"low":498,"open":499,"volume":1273560},{"timestamp":1011709800,"date":"2002-01-22","index":6326,"close":492,"high":505.5,"low":490.6,"open":505,"volume":1244450},{"timestamp":1011796200,"date":"2002-01-23","index":6327,"close":495,"high":499.9,"low":487,"open":496.4,"volume":982340},{"timestamp":1011882600,"date":"2002-01-24","index":6328,"close":499,"high":505.6,"low":494.5,"open":499.5,"volume":1148980},{"timestamp":1011969000,"date":"2002-01-25","index":6329,"close":496.2,"high":501.9,"low":492.7,"open":496,"volume":967530},{"timestamp":1012228200,"date":"2002-01-28","index":6330,"close":493.1,"high":500.9,"low":485.3,"open":498.7,"volume":1033060},{"timestamp":1012314600,"date":"2002-01-29","index":6331,"close":467.1,"high":496,"low":462.5,"open":493.1,"volume":2255520},{"timestamp":1012401000,"date":"2002-01-30","index":6332,"close":475,"high":477,"low":452.1,"open":465,"volume":2308240},{"timestamp":1012487400,"date":"2002-01-31","index":6333,"close":474,"high":477.5,"low":462.5,"open":477.3,"volume":1498830},{"timestamp":1012573800,"date":"2002-02-01","index":6334,"close":464.9,"high":474,"low":460,"open":470.1,"volume":1432260}]},{"date":"2001-10-17","estimated":6.34,"reported":6.3,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":6250,"close":422.5,"high":423.5,"low":410.3,"open":416.5,"volume":1557800},{"timestamp":1002115800,"date":"2001-10-03","index":6251,"close":434.8,"high":440,"low":416.9,"open":417.8,"volume":1930920},{"timestamp":1002202200,"date":"2001-10-04","index":6252,"close":436.2,"high":446,"low":430.9,"open":444.5,"volume":2264920},{"timestamp":1002288600,"date":"2001-10-05","index":6253,"close":431,"high":442.5,"low":421.6,"open":435,"volume":2117970},{"timestamp":1002547800,"date":"2001-10-08","index":6254,"close":424.2,"high":431.1,"low":420.2,"open":431.1,"volume":1186960},{"timestamp":1002634200,"date":"2001-10-09","index":6255,"close":427,"high":432.5,"low":421.1,"open":422,"volume":1130560},{"timestamp":1002720600,"date":"2001-10-10","index":6256,"close":443.1,"high":448,"low":427.5,"open":428,"volume":1559160},{"timestamp":1002807000,"date":"2001-10-11","index":6257,"close":457.5,"high":460,"low":449.2,"open":450,"volume":1916260},{"timestamp":1002893400,"date":"2001-10-12","index":6258,"close":450.6,"high":455.1,"low":440,"open":450,"volume":1787510},{"timestamp":1003152600,"date":"2001-10-15","index":6259,"close":448,"high":453,"low":440.1,"open":449.5,"volume":1224010},{"timestamp":1003239000,"date":"2001-10-16","index":6260,"close":460.9,"high":466,"low":451.1,"open":453,"volume":1437410}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6261,"close":465.6,"high":477,"low":462.1,"open":469.5,"volume":1952370},{"timestamp":1003411800,"date":"2001-10-18","index":6262,"close":465,"high":467.7,"low":459.9,"open":461.6,"volume":1123670},{"timestamp":1003498200,"date":"2001-10-19","index":6263,"close":458.5,"high":464.9,"low":447.8,"open":464.9,"volume":1584580},{"timestamp":1003757400,"date":"2001-10-22","index":6264,"close":470.1,"high":472.5,"low":456.7,"open":457,"volume":1174700},{"timestamp":1003843800,"date":"2001-10-23","index":6265,"close":472.4,"high":483.5,"low":470.5,"open":480,"volume":1653610},{"timestamp":1003930200,"date":"2001-10-24","index":6266,"close":469.4,"high":478.4,"low":467,"open":472.5,"volume":1225230},{"timestamp":1004016600,"date":"2001-10-25","index":6267,"close":481,"high":483.7,"low":459.6,"open":462.2,"volume":1329870},{"timestamp":1004103000,"date":"2001-10-26","index":6268,"close":485.8,"high":487.5,"low":477.8,"open":478.2,"volume":1184540},{"timestamp":1004365800,"date":"2001-10-29","index":6269,"close":464,"high":483.1,"low":462.7,"open":483.1,"volume":1464840},{"timestamp":1004452200,"date":"2001-10-30","index":6270,"close":455.5,"high":469.9,"low":448.4,"open":454,"volume":1411000},{"timestamp":1004538600,"date":"2001-10-31","index":6271,"close":455.2,"high":463.8,"low":452.6,"open":460,"volume":1110850}]},{"date":"2001-07-16","estimated":7.34,"reported":7.4,"pre":[{"timestamp":993735000,"date":"2001-06-28","index":6188,"close":526,"high":529.8,"low":520,"open":520.4,"volume":1227100},{"timestamp":993821400,"date":"2001-06-29","index":6189,"close":528.4,"high":529.9,"low":520.2,"open":526,"volume":988120},{"timestamp":994080600,"date":"2001-07-02","index":6190,"close":534.8,"high":537,"low":523.1,"open":529.5,"volume":886070},{"timestamp":994167000,"date":"2001-07-03","index":6191,"close":530.5,"high":537.3,"low":529.1,"open":537.3,"volume":541630},{"timestamp":994339800,"date":"2001-07-05","index":6192,"close":522.8,"high":534.7,"low":522.5,"open":528,"volume":752340},{"timestamp":994426200,"date":"2001-07-06","index":6193,"close":507.9,"high":520.5,"low":506,"open":517.9,"volume":1104760},{"timestamp":994685400,"date":"2001-07-09","index":6194,"close":508,"high":512.4,"low":503,"open":508.5,"volume":1021710},{"timestamp":994771800,"date":"2001-07-10","index":6195,"close":491.2,"high":509.2,"low":490,"open":506.5,"volume":1067140},{"timestamp":994858200,"date":"2001-07-11","index":6196,"close":476,"high":493,"low":473,"open":491,"volume":2329760},{"timestamp":994944600,"date":"2001-07-12","index":6197,"close":487,"high":494.2,"low":481.5,"open":485.5,"volume":1711000},{"timestamp":995031000,"date":"2001-07-13","index":6198,"close":488.6,"high":494.9,"low":486.6,"open":489.2,"volume":1064080}],"post":[{"timestamp":995290200,"date":"2001-07-16","index":6199,"close":491.5,"high":507,"low":488.7,"open":500,"volume":1381250},{"timestamp":995376600,"date":"2001-07-17","index":6200,"close":507.1,"high":508,"low":490.2,"open":498,"volume":1363950},{"timestamp":995463000,"date":"2001-07-18","index":6201,"close":506.2,"high":509.1,"low":498.1,"open":504,"volume":1308200},{"timestamp":995549400,"date":"2001-07-19","index":6202,"close":501.5,"high":510,"low":496,"open":509.8,"volume":1290530},{"timestamp":995635800,"date":"2001-07-20","index":6203,"close":505.6,"high":506,"low":495,"open":495.5,"volume":966850},{"timestamp":995895000,"date":"2001-07-23","index":6204,"close":502.2,"high":509.4,"low":500.9,"open":505.7,"volume":850820},{"timestamp":995981400,"date":"2001-07-24","index":6205,"close":489.7,"high":504.4,"low":486.5,"open":503,"volume":1295800},{"timestamp":996067800,"date":"2001-07-25","index":6206,"close":493.5,"high":496.5,"low":485.5,"open":491,"volume":1283860},{"timestamp":996154200,"date":"2001-07-26","index":6207,"close":500,"high":501.4,"low":491.1,"open":495,"volume":988660},{"timestamp":996240600,"date":"2001-07-27","index":6208,"close":500.5,"high":502.4,"low":497,"open":501.5,"volume":733890},{"timestamp":996499800,"date":"2001-07-30","index":6209,"close":496.4,"high":500.4,"low":495.1,"open":499,"volume":701880}]},{"date":"2001-04-16","estimated":7.04,"reported":7.1,"pre":[{"timestamp":985876200,"date":"2001-03-29","index":6125,"close":447,"high":453.8,"low":442.2,"open":448,"volume":1119100},{"timestamp":985962600,"date":"2001-03-30","index":6126,"close":449.8,"high":450.5,"low":436,"open":446.5,"volume":1717440},{"timestamp":986218200,"date":"2001-04-02","index":6127,"close":460.7,"high":462.5,"low":441,"open":445.5,"volume":1566130},{"timestamp":986304600,"date":"2001-04-03","index":6128,"close":437,"high":454.5,"low":430.6,"open":448,"volume":1508210},{"timestamp":986391000,"date":"2001-04-04","index":6129,"close":427,"high":439.5,"low":414,"open":432.5,"volume":2094130},{"timestamp":986477400,"date":"2001-04-05","index":6130,"close":450,"high":450,"low":435,"open":438.6,"volume":1628510},{"timestamp":986563800,"date":"2001-04-06","index":6131,"close":427.5,"high":447.3,"low":427.5,"open":444,"volume":1656870},{"timestamp":986823000,"date":"2001-04-09","index":6132,"close":428.3,"high":440,"low":427,"open":434.5,"volume":1116570},{"timestamp":986909400,"date":"2001-04-10","index":6133,"close":454,"high":460,"low":440.5,"open":442,"volume":1634650},{"timestamp":986995800,"date":"2001-04-11","index":6134,"close":463.4,"high":475,"low":460,"open":465,"volume":1369290},{"timestamp":987082200,"date":"2001-04-12","index":6135,"close":473,"high":474.2,"low":460,"open":461.7,"volume":962380}],"post":[{"timestamp":987427800,"date":"2001-04-16","index":6136,"close":469.5,"high":481,"low":462,"open":479,"volume":1155850},{"timestamp":987514200,"date":"2001-04-17","index":6137,"close":479.2,"high":479.3,"low":462.5,"open":469,"volume":1021100},{"timestamp":987600600,"date":"2001-04-18","index":6138,"close":500.5,"high":524.9,"low":483,"open":486,"volume":2272810},{"timestamp":987687000,"date":"2001-04-19","index":6139,"close":503,"high":514.4,"low":497.1,"open":498,"volume":1486120},{"timestamp":987773400,"date":"2001-04-20","index":6140,"close":494.2,"high":502.9,"low":485.5,"open":502.9,"volume":1422160},{"timestamp":988032600,"date":"2001-04-23","index":6141,"close":484.9,"high":494.5,"low":480.5,"open":494.5,"volume":1055140},{"timestamp":988119000,"date":"2001-04-24","index":6142,"close":487,"high":498,"low":482.1,"open":488.5,"volume":1033500},{"timestamp":988205400,"date":"2001-04-25","index":6143,"close":493,"high":497,"low":482.6,"open":487.5,"volume":1000940},{"timestamp":988291800,"date":"2001-04-26","index":6144,"close":495.1,"high":503.5,"low":490.1,"open":492.8,"volume":1009940},{"timestamp":988378200,"date":"2001-04-27","index":6145,"close":509.1,"high":510,"low":498.6,"open":504.5,"volume":1060750},{"timestamp":988637400,"date":"2001-04-30","index":6146,"close":491.5,"high":514.8,"low":491.5,"open":514.8,"volume":1137190}]},{"date":"2001-01-16","estimated":6.64,"reported":6.5,"pre":[{"timestamp":978013800,"date":"2000-12-28","index":6063,"close":512.5,"high":520.63,"low":510.63,"open":515.63,"volume":978930},{"timestamp":978100200,"date":"2000-12-29","index":6064,"close":510.63,"high":521.88,"low":510,"open":517.5,"volume":931420},{"timestamp":978445800,"date":"2001-01-02","index":6065,"close":505,"high":518.75,"low":500.63,"open":517.5,"volume":1324690},{"timestamp":978532200,"date":"2001-01-03","index":6066,"close":549.38,"high":550,"low":503.75,"open":505,"volume":3399110},{"timestamp":978618600,"date":"2001-01-04","index":6067,"close":556.88,"high":573.75,"low":549.38,"open":551.25,"volume":2825980},{"timestamp":978705000,"date":"2001-01-05","index":6068,"close":536.88,"high":555.63,"low":525,"open":552.5,"volume":2292640},{"timestamp":978964200,"date":"2001-01-08","index":6069,"close":533.75,"high":541.25,"low":527.5,"open":536.25,"volume":1213830},{"timestamp":979050600,"date":"2001-01-09","index":6070,"close":521.88,"high":538.13,"low":521.25,"open":533.75,"volume":1328900},{"timestamp":979137000,"date":"2001-01-10","index":6071,"close":539.38,"high":543.75,"low":518.75,"open":520.63,"volume":1526410},{"timestamp":979223400,"date":"2001-01-11","index":6072,"close":550,"high":553.13,"low":537.5,"open":540,"volume":1390300},{"timestamp":979309800,"date":"2001-01-12","index":6073,"close":531.25,"high":548.13,"low":523.13,"open":547.5,"volume":1345940}],"post":[{"timestamp":979655400,"date":"2001-01-16","index":6074,"close":546.88,"high":548.75,"low":520,"open":525.63,"volume":1479140},{"timestamp":979741800,"date":"2001-01-17","index":6075,"close":538.13,"high":549.38,"low":530.63,"open":545,"volume":1350480},{"timestamp":979828200,"date":"2001-01-18","index":6076,"close":542.5,"high":542.5,"low":533.75,"open":539.38,"volume":1414600},{"timestamp":979914600,"date":"2001-01-19","index":6077,"close":543.75,"high":548.75,"low":540,"open":542.5,"volume":1209900},{"timestamp":980173800,"date":"2001-01-22","index":6078,"close":538.75,"high":552.5,"low":530,"open":546.88,"volume":1570940},{"timestamp":980260200,"date":"2001-01-23","index":6079,"close":548.75,"high":554.38,"low":538.13,"open":542.5,"volume":1174820},{"timestamp":980346600,"date":"2001-01-24","index":6080,"close":558.13,"high":563.13,"low":545.63,"open":551.88,"volume":1573560},{"timestamp":980433000,"date":"2001-01-25","index":6081,"close":553.13,"high":566.25,"low":545,"open":560,"volume":1262110},{"timestamp":980519400,"date":"2001-01-26","index":6082,"close":551.88,"high":557.5,"low":545.63,"open":553.75,"volume":1237110},{"timestamp":980778600,"date":"2001-01-29","index":6083,"close":562,"high":564,"low":554,"open":557,"volume":948210},{"timestamp":980865000,"date":"2001-01-30","index":6084,"close":562,"high":565.4,"low":555.1,"open":565,"volume":1210210}]}]
+[]
diff --git a/data/C_partial.json b/data/C_partial.json
index 48901ed3f..fe51488c7 100644
--- a/data/C_partial.json
+++ b/data/C_partial.json
@@ -1 +1 @@
-[{"date":"2025-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":1.21,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":1.31,"reported":1.51,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":12037,"close":62.6,"high":62.64,"low":61.24,"open":61.68,"volume":11316400},{"timestamp":1727789400,"date":"2024-10-01","index":12038,"close":61.81,"high":62.35,"low":61.01,"open":62.22,"volume":13550100},{"timestamp":1727875800,"date":"2024-10-02","index":12039,"close":62.03,"high":62.53,"low":61.31,"open":61.7,"volume":7380800},{"timestamp":1727962200,"date":"2024-10-03","index":12040,"close":61.31,"high":61.66,"low":60.93,"open":61.5,"volume":7939800},{"timestamp":1728048600,"date":"2024-10-04","index":12041,"close":62.64,"high":62.93,"low":61.81,"open":62.47,"volume":10097900},{"timestamp":1728307800,"date":"2024-10-07","index":12042,"close":62.6,"high":63.03,"low":62.07,"open":62.49,"volume":6954300},{"timestamp":1728394200,"date":"2024-10-08","index":12043,"close":63.24,"high":63.36,"low":62.49,"open":62.9,"volume":8245700},{"timestamp":1728480600,"date":"2024-10-09","index":12044,"close":64.12,"high":64.25,"low":63.04,"open":63.17,"volume":8636400},{"timestamp":1728567000,"date":"2024-10-10","index":12045,"close":63.48,"high":64.11,"low":63.11,"open":64,"volume":8708600},{"timestamp":1728653400,"date":"2024-10-11","index":12046,"close":65.74,"high":66.1,"low":64.1,"open":64.12,"volume":15512400},{"timestamp":1728912600,"date":"2024-10-14","index":12047,"close":66.01,"high":66.43,"low":65.65,"open":65.81,"volume":14682900}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":12048,"close":62.64,"high":67.16,"low":62.53,"open":66.75,"volume":35348100},{"timestamp":1729085400,"date":"2024-10-16","index":12049,"close":64.25,"high":64.44,"low":63.4,"open":63.44,"volume":20208800},{"timestamp":1729171800,"date":"2024-10-17","index":12050,"close":63.97,"high":65.17,"low":63.77,"open":64.73,"volume":13439600},{"timestamp":1729258200,"date":"2024-10-18","index":12051,"close":62.85,"high":64.12,"low":62.73,"open":64.12,"volume":13841200},{"timestamp":1729517400,"date":"2024-10-21","index":12052,"close":61.83,"high":62.91,"low":61.73,"open":62.79,"volume":12188500},{"timestamp":1729603800,"date":"2024-10-22","index":12053,"close":63.56,"high":63.69,"low":61.3,"open":61.59,"volume":14347300},{"timestamp":1729690200,"date":"2024-10-23","index":12054,"close":63.1,"high":63.63,"low":62.62,"open":63.18,"volume":8720500},{"timestamp":1729776600,"date":"2024-10-24","index":12055,"close":63,"high":63.3,"low":62.39,"open":63.01,"volume":11420300},{"timestamp":1729863000,"date":"2024-10-25","index":12056,"close":61.76,"high":63.74,"low":61.69,"open":63.65,"volume":9697800},{"timestamp":1730122200,"date":"2024-10-28","index":12057,"close":64.16,"high":64.35,"low":62.22,"open":62.35,"volume":14637700},{"timestamp":1730208600,"date":"2024-10-29","index":12058,"close":64.69,"high":64.93,"low":63.83,"open":64.07,"volume":13134100}]},{"date":"2024-07-12","estimated":1.39,"reported":1.52,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":11971,"close":61.25,"high":61.41,"low":60.56,"open":61.23,"volume":12409300},{"timestamp":1719495000,"date":"2024-06-27","index":11972,"close":61.55,"high":61.93,"low":60.96,"open":61.5,"volume":11285100},{"timestamp":1719581400,"date":"2024-06-28","index":11973,"close":63.46,"high":63.58,"low":61.81,"open":62.03,"volume":20053200},{"timestamp":1719840600,"date":"2024-07-01","index":11974,"close":63.43,"high":64.3,"low":62.99,"open":63.65,"volume":15334400},{"timestamp":1719927000,"date":"2024-07-02","index":11975,"close":64.68,"high":64.71,"low":63.28,"open":63.29,"volume":10965600},{"timestamp":1720013400,"date":"2024-07-03","index":11976,"close":64.46,"high":65.22,"low":64.41,"open":64.68,"volume":6574100},{"timestamp":1720186200,"date":"2024-07-05","index":11977,"close":64.03,"high":64.56,"low":63.75,"open":64.5,"volume":7226200},{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":64.74,"high":64.87,"low":64.22,"open":64.3,"volume":10349000},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":66.55,"high":66.76,"low":64.74,"open":64.8,"volume":16904300},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":66.98,"high":66.99,"low":66.22,"open":66.26,"volume":9817100},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":65.71,"high":66.5,"low":65.31,"open":66.19,"volume":20112300}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":64.52,"high":66.69,"low":63.35,"open":66.61,"volume":30125400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":65.14,"high":65.55,"low":63.88,"open":64.68,"volume":16656600},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":67.27,"high":67.52,"low":64.7,"open":65,"volume":21170200},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":67.61,"high":67.81,"low":66.62,"open":66.84,"volume":17215300},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":64.89,"high":67.75,"low":64.84,"open":67.55,"volume":15796200},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":65.14,"high":65.98,"low":64.55,"open":64.93,"volume":8583100},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":64.5,"high":65.65,"low":64.15,"open":65.14,"volume":9925100},{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":64.66,"high":65.04,"low":64.28,"open":64.51,"volume":6961200},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":63.66,"high":64.67,"low":63.56,"open":64.4,"volume":11591100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":64.37,"high":65.65,"low":63.34,"open":63.81,"volume":12819700},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":65.18,"high":65.65,"low":64.44,"open":64.55,"volume":9661300}]},{"date":"2024-04-12","estimated":1.23,"reported":1.86,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":11909,"close":62.75,"high":62.76,"low":61.72,"open":62.03,"volume":16684400},{"timestamp":1711632600,"date":"2024-03-28","index":11910,"close":63.24,"high":63.37,"low":62.58,"open":62.73,"volume":19012000},{"timestamp":1711978200,"date":"2024-04-01","index":11911,"close":63.46,"high":63.9,"low":63.02,"open":63.6,"volume":14223900},{"timestamp":1712064600,"date":"2024-04-02","index":11912,"close":62.84,"high":63.59,"low":62.65,"open":62.65,"volume":16062000},{"timestamp":1712151000,"date":"2024-04-03","index":11913,"close":61.69,"high":63.39,"low":61.52,"open":62.86,"volume":18079900},{"timestamp":1712237400,"date":"2024-04-04","index":11914,"close":60.91,"high":62.74,"low":60.75,"open":62.15,"volume":13401100},{"timestamp":1712323800,"date":"2024-04-05","index":11915,"close":61.6,"high":62.04,"low":60.42,"open":60.82,"volume":12680600},{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":61.73,"high":62.32,"low":61.66,"open":61.67,"volume":10708300},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":61.66,"high":62.09,"low":60.91,"open":61.75,"volume":10303000},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":60.18,"high":61.31,"low":59.97,"open":60.52,"volume":18088000},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":60.71,"high":60.89,"low":59.5,"open":60.35,"volume":18181900}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":59.68,"high":62.6,"low":58.75,"open":62.29,"volume":28556400},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":58.56,"high":60.91,"low":58.19,"open":60.18,"volume":19242300},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":57.02,"high":58.55,"low":56.74,"open":58.18,"volume":23211400},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":58.17,"high":58.89,"low":57.36,"open":57.49,"volume":15971600},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":58.32,"high":58.97,"low":57.93,"open":58.49,"volume":12272500},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":59.14,"high":59.44,"low":58.23,"open":58.23,"volume":13367600},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":60.95,"high":61.06,"low":59.2,"open":59.44,"volume":14513100},{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":62.67,"high":62.77,"low":61.02,"open":61.08,"volume":17427800},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":62.47,"high":62.73,"low":61.84,"open":62.13,"volume":10123000},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":61.79,"high":62.43,"low":61.1,"open":61.84,"volume":13339100},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":62.66,"high":63.23,"low":61.51,"open":61.51,"volume":16364100}]},{"date":"2024-01-12","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":11847,"close":51.46,"high":51.58,"low":50.93,"open":51.14,"volume":9901300},{"timestamp":1703773800,"date":"2023-12-28","index":11848,"close":51.52,"high":51.8,"low":51.4,"open":51.4,"volume":10218500},{"timestamp":1703860200,"date":"2023-12-29","index":11849,"close":51.44,"high":51.61,"low":51.22,"open":51.56,"volume":13147900},{"timestamp":1704205800,"date":"2024-01-02","index":11850,"close":53.04,"high":53.15,"low":51.19,"open":51.3,"volume":24784900},{"timestamp":1704292200,"date":"2024-01-03","index":11851,"close":53.64,"high":54.37,"low":52.23,"open":53.25,"volume":30897600},{"timestamp":1704378600,"date":"2024-01-04","index":11852,"close":53.77,"high":54.75,"low":53.66,"open":53.92,"volume":23714300},{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":54.33,"high":54.67,"low":53.89,"open":54.03,"volume":17776500},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":54.01,"high":54.09,"low":53.02,"open":53.99,"volume":17359500},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":53.48,"high":53.91,"low":53.27,"open":53.85,"volume":17237400},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":53.02,"high":53.22,"low":52.61,"open":53.05,"volume":16532700},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":52.08,"high":52.14,"low":51.26,"open":51.84,"volume":25444400}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":52.62,"high":53.85,"low":51.27,"open":52.3,"volume":37900600},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":51.87,"high":52.22,"low":50.87,"open":51.78,"volume":21209400},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":51.36,"high":51.69,"low":51,"open":51.11,"volume":17393500},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":51.11,"high":51.58,"low":50.51,"open":51.45,"volume":15788100},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":51.52,"high":51.68,"low":50.62,"open":51.12,"volume":18200500},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":52.84,"high":53.1,"low":51.95,"open":51.99,"volume":21573200},{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":53.3,"high":53.41,"low":52.59,"open":52.91,"volume":12962500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":53.26,"high":53.65,"low":52.99,"open":53.54,"volume":14402200},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":53.73,"high":53.77,"low":53.04,"open":53.4,"volume":15634000},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":53.67,"high":53.99,"low":53.61,"open":53.86,"volume":14041200},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":54.11,"high":54.23,"low":53.44,"open":53.47,"volume":12158300}]},{"date":"2023-10-13","estimated":1.21,"reported":1.52,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":11785,"close":41.2,"high":41.35,"low":40.41,"open":40.48,"volume":14409800},{"timestamp":1695994200,"date":"2023-09-29","index":11786,"close":41.13,"high":41.89,"low":40.92,"open":41.45,"volume":16905600},{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":40.5,"high":41.05,"low":40.29,"open":40.99,"volume":16178900},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":39.86,"high":40.54,"low":39.59,"open":40.2,"volume":19283400},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":39.81,"high":39.93,"low":39.14,"open":39.69,"volume":23342000},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":39.88,"high":39.88,"low":39.19,"open":39.62,"volume":18734100},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":40.57,"high":40.85,"low":39.51,"open":39.68,"volume":17072400},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":40.74,"high":41.01,"low":39.95,"open":40.18,"volume":14859700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":41.44,"high":41.76,"low":41.14,"open":41.14,"volume":18902100},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":41.53,"high":42,"low":41.36,"open":41.64,"volume":12763900},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":41.53,"high":41.79,"low":41.12,"open":41.4,"volume":18112500}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":41.43,"high":43.32,"low":41.35,"open":42.96,"volume":32082900},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":40.95,"high":42,"low":40.53,"open":41.95,"volume":25044200},{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":41.2,"high":41.67,"low":40.6,"open":40.65,"volume":20258100},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":40.47,"high":40.94,"low":40.17,"open":40.94,"volume":23232600},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":40.06,"high":40.75,"low":40.03,"open":40.26,"volume":17483300},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":39.68,"high":40.24,"low":39.56,"open":39.97,"volume":21387700},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":38.89,"high":39.62,"low":38.79,"open":39.58,"volume":21333500},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":38.93,"high":39.3,"low":38.74,"open":38.92,"volume":17181000},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":38.61,"high":38.85,"low":38.26,"open":38.7,"volume":15570100},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":39.34,"high":39.75,"low":38.47,"open":38.5,"volume":25109600},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":38.24,"high":39.37,"low":38.17,"open":39.33,"volume":20654700}]},{"date":"2023-07-14","estimated":1.3,"reported":1.37,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":11721,"close":46.23,"high":46.39,"low":45.82,"open":46.37,"volume":13394900},{"timestamp":1688045400,"date":"2023-06-29","index":11722,"close":46.29,"high":46.79,"low":46.01,"open":46.17,"volume":18840800},{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":46.04,"high":46.8,"low":46.03,"open":46.78,"volume":15211800},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":46.74,"high":47.29,"low":46.02,"open":46.08,"volume":10159900},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":46.8,"high":47.05,"low":46.41,"open":46.71,"volume":11852900},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":45.38,"high":46.5,"low":45.11,"open":46.5,"volume":17431400},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":45.74,"high":46.35,"low":45.21,"open":45.23,"volume":13158000},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":45.67,"high":46.39,"low":45.54,"open":45.6,"volume":14307600},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":46.53,"high":46.61,"low":45.63,"open":45.8,"volume":14132400},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":47.38,"high":48.27,"low":47.22,"open":47.26,"volume":17960500},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":47.68,"high":47.85,"low":47.14,"open":47.56,"volume":26210700}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":45.75,"high":48.55,"low":45.69,"open":48.48,"volume":38601700},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":46.26,"high":46.62,"low":45.72,"open":45.81,"volume":18521400},{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":47.02,"high":47.66,"low":46.68,"open":46.75,"volume":24685000},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":47.52,"high":47.84,"low":46.62,"open":47.08,"volume":15789100},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":47.41,"high":47.88,"low":47.23,"open":47.39,"volume":17647200},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":47.05,"high":47.6,"low":46.82,"open":47.54,"volume":18247400},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":47.66,"high":47.84,"low":46.98,"open":46.98,"volume":19006200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":47.09,"high":47.78,"low":47.06,"open":47.49,"volume":14729900},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":47.49,"high":47.75,"low":47.02,"open":47.39,"volume":12267900},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":47.88,"high":49.12,"low":47.44,"open":47.6,"volume":25162700},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":47.41,"high":48.36,"low":47.09,"open":48.32,"volume":20871700}]},{"date":"2023-04-14","estimated":1.67,"reported":1.86,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":11659,"close":45.95,"high":46.01,"low":45.46,"open":45.59,"volume":15047000},{"timestamp":1680183000,"date":"2023-03-30","index":11660,"close":46.07,"high":46.64,"low":45.74,"open":46.48,"volume":14226400},{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":46.89,"high":46.97,"low":46.33,"open":46.6,"volume":16009200},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":46.71,"high":47.49,"low":46.43,"open":47.14,"volume":16633100},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":46.09,"high":47.02,"low":45.65,"open":46.9,"volume":15542400},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":45.77,"high":46.19,"low":45.31,"open":45.47,"volume":11739100},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":45.86,"high":46.21,"low":45.52,"open":45.8,"volume":11918100},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":46.52,"high":46.76,"low":45.77,"open":45.79,"volume":11777100},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":47.2,"high":47.37,"low":46.59,"open":46.67,"volume":14177300},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":46.92,"high":47.64,"low":46.52,"open":47.48,"volume":14330900},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":47.3,"high":47.59,"low":46.58,"open":46.9,"volume":15578900}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":49.56,"high":49.89,"low":48.02,"open":48.17,"volume":33064500},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":49.69,"high":49.81,"low":49.09,"open":49.76,"volume":19590400},{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":50.08,"high":50.3,"low":49.45,"open":49.93,"volume":16616200},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":50.4,"high":50.45,"low":49.38,"open":49.73,"volume":14894000},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":49.4,"high":50.05,"low":49.1,"open":49.81,"volume":20410200},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":49.03,"high":49.22,"low":48.32,"open":48.96,"volume":14377300},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":49.03,"high":49.31,"low":48.75,"open":49.03,"volume":11208800},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":47.9,"high":48.65,"low":47.72,"open":48.5,"volume":15374000},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":46.86,"high":47.86,"low":46.39,"open":47.8,"volume":16984600},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":47.03,"high":47.35,"low":46.44,"open":47.04,"volume":16541400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":47.07,"high":47.33,"low":46.04,"open":46.19,"volume":15216400}]},{"date":"2023-01-13","estimated":1.14,"reported":1.1,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":11597,"close":44.62,"high":44.87,"low":44.19,"open":44.43,"volume":12882200},{"timestamp":1672324200,"date":"2022-12-29","index":11598,"close":45.16,"high":45.24,"low":44.65,"open":44.84,"volume":14124100},{"timestamp":1672410600,"date":"2022-12-30","index":11599,"close":45.23,"high":45.28,"low":44.76,"open":44.93,"volume":11802800},{"timestamp":1672756200,"date":"2023-01-03","index":11600,"close":45.78,"high":46.75,"low":45.54,"open":45.75,"volume":19564000},{"timestamp":1672842600,"date":"2023-01-04","index":11601,"close":46.96,"high":47.54,"low":46.34,"open":46.54,"volume":21507200},{"timestamp":1672929000,"date":"2023-01-05","index":11602,"close":46.75,"high":46.96,"low":45.97,"open":46.7,"volume":12314900},{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":47.31,"high":47.69,"low":46.61,"open":47.06,"volume":16736300},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":47.54,"high":48.32,"low":47.47,"open":47.89,"volume":16745500},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":48.19,"high":48.21,"low":47.2,"open":47.56,"volume":12429900},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":48.71,"high":48.74,"low":47.86,"open":48.21,"volume":17143700},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":49.09,"high":49.48,"low":48.55,"open":49.06,"volume":16287800}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":49.92,"high":50.23,"low":47.74,"open":48.51,"volume":28037000},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":50.31,"high":50.74,"low":49.74,"open":49.86,"volume":28193500},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":49.43,"high":50.48,"low":49.24,"open":50.24,"volume":18952000},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":49.37,"high":49.6,"low":48.47,"open":48.65,"volume":14869100},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":51.09,"high":51.11,"low":49.26,"open":49.68,"volume":19957300},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":51.98,"high":52.29,"low":50.88,"open":51.05,"volume":18531200},{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":51.42,"high":51.95,"low":50.42,"open":51.42,"volume":13303200},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":51.9,"high":51.94,"low":50.85,"open":50.85,"volume":20719000},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":52.19,"high":52.26,"low":51.51,"open":52.08,"volume":22393300},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":51.86,"high":52.19,"low":51.66,"open":51.96,"volume":18294000},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":51.75,"high":52.04,"low":51.34,"open":51.44,"volume":11126200}]},{"date":"2022-10-14","estimated":1.42,"reported":1.5,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":11535,"close":42.39,"high":43.08,"low":42.01,"open":42.9,"volume":20982200},{"timestamp":1664544600,"date":"2022-09-30","index":11536,"close":41.67,"high":42.97,"low":41.61,"open":42.39,"volume":22266400},{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":42.56,"high":42.92,"low":41.06,"open":41.55,"volume":22001000},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":44.41,"high":44.75,"low":43.47,"open":43.57,"volume":20660000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":43.84,"high":44,"low":43.11,"open":43.76,"volume":15458500},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":43.06,"high":43.8,"low":42.79,"open":43.42,"volume":17738400},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":42.19,"high":42.79,"low":41.94,"open":42.7,"volume":18101300},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":41.6,"high":42.61,"low":41.53,"open":42.49,"volume":13768800},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":40.45,"high":41.56,"low":40.42,"open":41.27,"volume":20176100},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":40.84,"high":41.36,"low":40.05,"open":40.39,"volume":20862200},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":42.95,"high":43.18,"low":40.01,"open":40.2,"volume":27964900}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":43.23,"high":44.42,"low":42.8,"open":43.09,"volume":28885100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":43.59,"high":44.43,"low":43.19,"open":44.31,"volume":20835400},{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":44.15,"high":44.95,"low":43.65,"open":44.66,"volume":21302100},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":43.34,"high":44.1,"low":42.89,"open":43.83,"volume":15142800},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":42.92,"high":43.94,"low":42.72,"open":43.39,"volume":15421600},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":44.26,"high":44.32,"low":42.68,"open":42.94,"volume":18783600},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":44.41,"high":44.67,"low":43.97,"open":44.32,"volume":14392300},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":45.32,"high":45.59,"low":43.91,"open":44.05,"volume":20085700},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":45.41,"high":45.98,"low":45.22,"open":45.5,"volume":16516200},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":45.44,"high":46.14,"low":45.35,"open":45.87,"volume":15687900},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":46.13,"high":46.28,"low":45.03,"open":45.56,"volume":13457900}]},{"date":"2022-07-15","estimated":1.68,"reported":2.3,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":11471,"close":47.1,"high":47.8,"low":46.63,"open":47.26,"volume":20981000},{"timestamp":1656595800,"date":"2022-06-30","index":11472,"close":45.99,"high":46.71,"low":45.26,"open":46.22,"volume":21207900},{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":46.87,"high":47.04,"low":45.34,"open":45.74,"volume":16539600},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":46.61,"high":46.65,"low":44.93,"open":45.69,"volume":19156800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":46.15,"high":46.68,"low":45.46,"open":46.3,"volume":14952800},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":46.93,"high":47.3,"low":46.61,"open":46.91,"volume":15598900},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":46.82,"high":47.56,"low":46.58,"open":47.26,"volume":11789900},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":46.19,"high":46.8,"low":46.09,"open":46.42,"volume":12778200},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":46.13,"high":46.93,"low":45.5,"open":45.58,"volume":16966700},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":45.5,"high":45.78,"low":44.66,"open":45.7,"volume":21793600},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":44.14,"high":44.48,"low":43.44,"open":44.48,"volume":27337600}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":49.98,"high":50.62,"low":46.19,"open":47,"volume":86566200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":50.07,"high":51.5,"low":49.73,"open":50.66,"volume":26042500},{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":52.13,"high":52.41,"low":50.83,"open":50.88,"volume":28113600},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":52.45,"high":52.45,"low":51.45,"open":51.5,"volume":24546500},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":52.59,"high":52.63,"low":51.79,"open":52.11,"volume":18261900},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":51.91,"high":53.02,"low":51.49,"open":52.52,"volume":14903400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":52.16,"high":53.15,"low":52.07,"open":52.43,"volume":16794700},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":51.4,"high":52.8,"low":51.24,"open":51.77,"volume":18960800},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":52.35,"high":52.71,"low":51.32,"open":51.7,"volume":17087300},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":52.23,"high":52.72,"low":51.31,"open":52.09,"volume":12729200},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":51.9,"high":52.25,"low":51.5,"open":51.72,"volume":16783500}]},{"date":"2022-04-14","estimated":1.55,"reported":2.31,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11409,"close":54.97,"high":56.45,"low":54.55,"open":56.01,"volume":32222400},{"timestamp":1648733400,"date":"2022-03-31","index":11410,"close":53.4,"high":54.86,"low":53.36,"open":54.51,"volume":29202400},{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":52.33,"high":53.74,"low":51.77,"open":53.47,"volume":40073100},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":52.8,"high":53,"low":51.66,"open":52.25,"volume":29296200},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":51.58,"high":52.48,"low":51.42,"open":52.06,"volume":23065500},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":50.53,"high":51.09,"low":50.4,"open":51.01,"volume":25196600},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":50.03,"high":50.61,"low":49.04,"open":50.56,"volume":28689900},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":50.88,"high":51.3,"low":49.83,"open":49.84,"volume":26853300},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":50.55,"high":52.25,"low":50.38,"open":50.79,"volume":20895700},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":50.34,"high":51.12,"low":50.05,"open":50.6,"volume":18755500},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":50.15,"high":50.18,"low":49.2,"open":49.28,"volume":21194200}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":50.93,"high":51.9,"low":50.28,"open":50.66,"volume":34043100},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":52.31,"high":53.21,"low":50.78,"open":50.84,"volume":28396300},{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":52.92,"high":53.18,"low":52.5,"open":52.73,"volume":19996800},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":53.1,"high":53.98,"low":52.89,"open":53.4,"volume":20532800},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":52.63,"high":53.77,"low":52.52,"open":53.54,"volume":15952900},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":51.23,"high":52.6,"low":51.17,"open":52.44,"volume":23073900},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":51.13,"high":51.24,"low":49.68,"open":50.78,"volume":22079300},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":50.23,"high":51.6,"low":50.22,"open":50.53,"volume":18335800},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":49.6,"high":50.62,"low":49.54,"open":49.76,"volume":24707500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":50.02,"high":50.03,"low":49.01,"open":49.91,"volume":20112100},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":48.21,"high":49.91,"low":48.05,"open":49.66,"volume":21844900}]},{"date":"2022-01-14","estimated":1.38,"reported":1.46,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11347,"close":60.43,"high":61.07,"low":60.39,"open":60.62,"volume":11380500},{"timestamp":1640961000,"date":"2021-12-31","index":11348,"close":60.39,"high":60.76,"low":60.12,"open":60.43,"volume":12307200},{"timestamp":1641220200,"date":"2022-01-03","index":11349,"close":63.1,"high":63.61,"low":61.11,"open":61.18,"volume":30508500},{"timestamp":1641306600,"date":"2022-01-04","index":11350,"close":63.59,"high":64.73,"low":63.54,"open":64.06,"volume":30303600},{"timestamp":1641393000,"date":"2022-01-05","index":11351,"close":62.85,"high":64.41,"low":62.78,"open":64.1,"volume":25149100},{"timestamp":1641479400,"date":"2022-01-06","index":11352,"close":64.91,"high":65.31,"low":63.51,"open":64.22,"volume":33334200},{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":65.78,"high":66.55,"low":65.18,"open":65.18,"volume":26548200},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":66.03,"high":66.98,"low":65.22,"open":66.46,"volume":28693700},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":67.11,"high":67.28,"low":66.17,"open":66.38,"volume":23453000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":67.28,"high":68.65,"low":66.92,"open":67.78,"volume":27976200},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":67.78,"high":68.44,"low":67.02,"open":67.53,"volume":29222000}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":66.93,"high":67.08,"low":65.08,"open":65.36,"volume":35994400},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":65.3,"high":66.84,"low":65.1,"open":66.69,"volume":26353600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":64.24,"high":65.66,"low":63.97,"open":65.66,"volume":22817100},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":64.46,"high":65.45,"low":63.7,"open":64.29,"volume":22794100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":63.27,"high":64.45,"low":62.75,"open":63.99,"volume":28637900},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":62.7,"high":62.8,"low":60.03,"open":61.51,"volume":38601700},{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":64.11,"high":64.46,"low":61.13,"open":61.97,"volume":34371100},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":64.75,"high":65.78,"low":63.87,"open":64.7,"volume":31803400},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":64.15,"high":65.85,"low":63.9,"open":65.22,"volume":24674000},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":64.69,"high":64.71,"low":62.83,"open":63.62,"volume":20953500},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":65.12,"high":65.25,"low":63.6,"open":64.01,"volume":23067400}]},{"date":"2021-10-14","estimated":1.65,"reported":2.15,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11283,"close":71.53,"high":71.82,"low":70.98,"open":71.69,"volume":13683900},{"timestamp":1633008600,"date":"2021-09-30","index":11284,"close":70.18,"high":71.7,"low":69.95,"open":71.63,"volume":22090900},{"timestamp":1633095000,"date":"2021-10-01","index":11285,"close":71.18,"high":71.68,"low":70.09,"open":70.44,"volume":23701900},{"timestamp":1633354200,"date":"2021-10-04","index":11286,"close":71.29,"high":72.98,"low":70.85,"open":71.08,"volume":18957200},{"timestamp":1633440600,"date":"2021-10-05","index":11287,"close":72.53,"high":72.93,"low":71.33,"open":71.76,"volume":15587200},{"timestamp":1633527000,"date":"2021-10-06","index":11288,"close":72.42,"high":72.61,"low":71.02,"open":71.92,"volume":15997200},{"timestamp":1633613400,"date":"2021-10-07","index":11289,"close":72.19,"high":73.35,"low":72.05,"open":73.01,"volume":15349900},{"timestamp":1633699800,"date":"2021-10-08","index":11290,"close":72.35,"high":72.81,"low":71.51,"open":71.85,"volume":11960700},{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":71.68,"high":73.72,"low":71.61,"open":72.7,"volume":14985500},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":70.64,"high":71.94,"low":70.44,"open":71.54,"volume":17593400},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":70.26,"high":70.58,"low":68.74,"open":70.55,"volume":23451900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":70.8,"high":71.27,"low":69.72,"open":71.07,"volume":24707900},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":72.29,"high":73.22,"low":71.51,"open":71.82,"volume":21884500},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":71.61,"high":72.55,"low":71.4,"open":72.07,"volume":15026100},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":71.76,"high":72.5,"low":71.26,"open":72.25,"volume":15173900},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":71.82,"high":72.28,"low":70.81,"open":71.56,"volume":14350400},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":70.51,"high":71.83,"low":70.01,"open":71.26,"volume":18519000},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":71.37,"high":71.89,"low":70.68,"open":70.77,"volume":14625100},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":70.83,"high":71.85,"low":70.71,"open":71.58,"volume":15103000},{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":70.65,"high":71.61,"low":70.61,"open":71,"volume":18647900},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":70.31,"high":70.71,"low":69.31,"open":70.51,"volume":25475900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":70.88,"high":71.32,"low":70.28,"open":70.78,"volume":16367800}]},{"date":"2021-07-14","estimated":1.96,"reported":2.63,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11218,"close":71.51,"high":71.67,"low":70.46,"open":71.32,"volume":17660900},{"timestamp":1624973400,"date":"2021-06-29","index":11219,"close":69.68,"high":71.6,"low":69.58,"open":70.14,"volume":28696900},{"timestamp":1625059800,"date":"2021-06-30","index":11220,"close":70.75,"high":70.81,"low":69.42,"open":69.68,"volume":18502300},{"timestamp":1625146200,"date":"2021-07-01","index":11221,"close":71.01,"high":71.21,"low":70.45,"open":71.08,"volume":12584800},{"timestamp":1625232600,"date":"2021-07-02","index":11222,"close":70.41,"high":71.12,"low":70.11,"open":71.01,"volume":13222700},{"timestamp":1625578200,"date":"2021-07-06","index":11223,"close":68.21,"high":70.19,"low":67.86,"open":70.11,"volume":24672200},{"timestamp":1625664600,"date":"2021-07-07","index":11224,"close":67.93,"high":68.37,"low":67.26,"open":67.71,"volume":19342700},{"timestamp":1625751000,"date":"2021-07-08","index":11225,"close":66.73,"high":67.14,"low":65.75,"open":66.4,"volume":24763600},{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":68.45,"high":68.52,"low":67.64,"open":68.11,"volume":18872600},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":69.44,"high":69.59,"low":67.3,"open":67.67,"volume":19600600},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":68.37,"high":69.48,"low":68.02,"open":69.08,"volume":18962400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":68.17,"high":70.78,"low":67.45,"open":69.99,"volume":36287800},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":68.45,"high":69.04,"low":67.44,"open":67.54,"volume":18897200},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":66.9,"high":68.76,"low":66.42,"open":68.71,"volume":19289000},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":65.08,"high":66.07,"low":64.36,"open":65.46,"volume":33318600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":66.29,"high":66.78,"low":64.78,"open":65.18,"volume":20577900},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":67.89,"high":68.25,"low":66.93,"open":67.01,"volume":23393200},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":66.93,"high":67.79,"low":66.41,"open":67.75,"volume":16524900},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":66.71,"high":67.76,"low":66.52,"open":67.5,"volume":13443300},{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":67.77,"high":67.84,"low":66.46,"open":66.46,"volume":16434000},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":67.98,"high":68.4,"low":66.78,"open":67.08,"volume":17127700},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":68.1,"high":68.61,"low":67.49,"open":68.32,"volume":20275900}]},{"date":"2021-04-15","estimated":2.6,"reported":3.62,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11156,"close":72.96,"high":73.22,"low":72,"open":72,"volume":15615900},{"timestamp":1617197400,"date":"2021-03-31","index":11157,"close":72.75,"high":73.83,"low":72.46,"open":72.71,"volume":15224800},{"timestamp":1617283800,"date":"2021-04-01","index":11158,"close":73.14,"high":73.29,"low":72.22,"open":72.22,"volume":15251300},{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":72.75,"high":74.34,"low":72.44,"open":74.07,"volume":16128400},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":72.6,"high":73.07,"low":72.05,"open":72.36,"volume":12908400},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":72.69,"high":73.12,"low":71.95,"open":72.92,"volume":14081400},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":72.33,"high":72.53,"low":71.08,"open":72.15,"volume":13677100},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":72.42,"high":73.01,"low":72.01,"open":72.81,"volume":14586400},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":72.69,"high":72.8,"low":72.14,"open":72.62,"volume":12002400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":72.06,"high":72.42,"low":71.07,"open":72.3,"volume":16150000},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":72.91,"high":73.29,"low":71.38,"open":71.74,"volume":19476600}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":72.54,"high":74.73,"low":71.76,"open":74.45,"volume":31333400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":72.45,"high":73.57,"low":71.69,"open":73.32,"volume":28478400},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":72.13,"high":72.83,"low":71.95,"open":72.71,"volume":19964800},{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":69.79,"high":71.55,"low":69.27,"open":71.55,"volume":22013000},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":70.65,"high":70.71,"low":68.41,"open":69.13,"volume":16334800},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":69.81,"high":70.75,"low":69.67,"open":70.43,"volume":16037600},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":71.38,"high":71.54,"low":69.51,"open":69.84,"volume":18876100},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":72.2,"high":72.81,"low":71.61,"open":71.73,"volume":13098600},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":72.99,"high":73.1,"low":72.36,"open":72.5,"volume":13357500},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":72.91,"high":73.64,"low":72.73,"open":73.37,"volume":14420400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":73.84,"high":74.02,"low":72.88,"open":73.76,"volume":20628400}]},{"date":"2021-01-15","estimated":1.34,"reported":2.08,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11095,"close":60.86,"high":61.27,"low":60.67,"open":60.91,"volume":10770700},{"timestamp":1609425000,"date":"2020-12-31","index":11096,"close":61.66,"high":61.85,"low":60.53,"open":60.67,"volume":12500700},{"timestamp":1609770600,"date":"2021-01-04","index":11097,"close":60.14,"high":61.71,"low":59.73,"open":61.59,"volume":21286200},{"timestamp":1609857000,"date":"2021-01-05","index":11098,"close":61.7,"high":62,"low":60.02,"open":60.35,"volume":20213100},{"timestamp":1609943400,"date":"2021-01-06","index":11099,"close":65.25,"high":66.6,"low":63.95,"open":64.49,"volume":38106600},{"timestamp":1610029800,"date":"2021-01-07","index":11100,"close":66.02,"high":68.1,"low":66.01,"open":67.07,"volume":24161000},{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":65.37,"high":66.21,"low":64.34,"open":66.21,"volume":20747800},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":66.44,"high":66.62,"low":64.33,"open":64.58,"volume":20454000},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":66.67,"high":67.74,"low":66.24,"open":67.49,"volume":20162800},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":66.86,"high":67.22,"low":65.99,"open":67,"volume":18541900},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":69.01,"high":69.43,"low":67.17,"open":67.52,"volume":29108900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":64.23,"high":67.65,"low":64.09,"open":67.37,"volume":38295300},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":63.69,"high":65.25,"low":62.91,"open":65.2,"volume":27022400},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":63.25,"high":63.82,"low":62.84,"open":63.75,"volume":17448900},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":61.87,"high":63.34,"low":61.74,"open":63.21,"volume":19394600},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":61.33,"high":61.83,"low":60.19,"open":60.94,"volume":24740400},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":60.56,"high":60.77,"low":59.17,"open":60.67,"volume":25754100},{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":60.91,"high":61.24,"low":60.09,"open":61.2,"volume":18760900},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":59.4,"high":60,"low":58.53,"open":59.9,"volume":24657200},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":60.34,"high":61.06,"low":59.63,"open":60.15,"volume":19986200},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":57.99,"high":60.2,"low":57.69,"open":59.96,"volume":27078300},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":58.43,"high":58.67,"low":57.4,"open":58.66,"volume":16073000}]},{"date":"2020-10-13","estimated":0.93,"reported":1.55,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11030,"close":43.34,"high":43.88,"low":42.89,"open":42.92,"volume":21204600},{"timestamp":1601386200,"date":"2020-09-29","index":11031,"close":42.42,"high":43.29,"low":42.02,"open":43.1,"volume":20694300},{"timestamp":1601472600,"date":"2020-09-30","index":11032,"close":43.11,"high":43.59,"low":42.5,"open":42.58,"volume":22533400},{"timestamp":1601559000,"date":"2020-10-01","index":11033,"close":43.44,"high":43.65,"low":42.6,"open":43.33,"volume":21900500},{"timestamp":1601645400,"date":"2020-10-02","index":11034,"close":43.66,"high":43.87,"low":42.52,"open":42.54,"volume":23899200},{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":44.91,"high":45.23,"low":44.21,"open":44.26,"volume":24170600},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":44.41,"high":46.06,"low":44.16,"open":45.48,"volume":29505900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":44.84,"high":45.63,"low":44.61,"open":45.02,"volume":22135800},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":44.72,"high":45.17,"low":44.28,"open":44.91,"volume":28630700},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":44.93,"high":45.59,"low":44.69,"open":45.01,"volume":25595600},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":45.88,"high":45.99,"low":44.95,"open":45.09,"volume":24070200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":43.68,"high":46.12,"low":43.55,"open":46.12,"volume":49899100},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":43.03,"high":44.24,"low":43,"open":43.52,"volume":30260500},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":43.61,"high":43.64,"low":42.25,"open":42.54,"volume":26408000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":43.19,"high":43.88,"low":43.08,"open":43.68,"volume":25998000},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":42.9,"high":43.39,"low":42.81,"open":43.35,"volume":22793600},{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":43.52,"high":44.08,"low":43.34,"open":43.37,"volume":21255900},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":43.01,"high":43.73,"low":42.9,"open":43.46,"volume":19816300},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":43.95,"high":43.99,"low":42.66,"open":42.89,"volume":21341200},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":43.95,"high":44.57,"low":43.67,"open":44.21,"volume":18486500},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":43.26,"high":43.4,"low":42.81,"open":43.36,"volume":24928100},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":41.88,"high":43.04,"low":41.87,"open":43.04,"volume":24251700}]},{"date":"2020-07-14","estimated":0.28,"reported":0.5,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":10966,"close":49.58,"high":52.34,"low":49.47,"open":52.34,"volume":35426200},{"timestamp":1593437400,"date":"2020-06-29","index":10967,"close":50.29,"high":50.92,"low":49.61,"open":50.28,"volume":22578600},{"timestamp":1593523800,"date":"2020-06-30","index":10968,"close":51.1,"high":51.55,"low":49.65,"open":49.81,"volume":23360400},{"timestamp":1593610200,"date":"2020-07-01","index":10969,"close":50.35,"high":52,"low":50.15,"open":51.76,"volume":19206900},{"timestamp":1593696600,"date":"2020-07-02","index":10970,"close":50.55,"high":52.46,"low":50.28,"open":52.12,"volume":22042700},{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":51.97,"high":52.56,"low":51.19,"open":51.87,"volume":22613100},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":50.32,"high":51.36,"low":50.09,"open":51.25,"volume":21235300},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":50.88,"high":51.07,"low":49.94,"open":50.2,"volume":19115300},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":49.45,"high":51.08,"low":49.03,"open":50.73,"volume":24263900},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":52.65,"high":52.69,"low":49.45,"open":49.45,"volume":28027800},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":52.2,"high":53.6,"low":51.86,"open":53.33,"volume":27151800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":50.15,"high":52.08,"low":50.01,"open":51.29,"volume":35814400},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":51.84,"high":52.11,"low":50.68,"open":51.9,"volume":27676300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":51.46,"high":52.46,"low":50.94,"open":51.28,"volume":18824000},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":50.22,"high":51.48,"low":50.2,"open":51.22,"volume":19747400},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":50.14,"high":50.58,"low":49.75,"open":49.99,"volume":23472600},{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":51.73,"high":51.82,"low":50.67,"open":50.9,"volume":21943200},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":51.66,"high":52.28,"low":51.15,"open":51.54,"volume":17873400},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":52.08,"high":52.23,"low":51.13,"open":51.45,"volume":17090400},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":51.67,"high":52.48,"low":51.5,"open":52.1,"volume":16258900},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":51.29,"high":51.46,"low":50.61,"open":51.46,"volume":13991400},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":51.27,"high":51.66,"low":50.97,"open":51.02,"volume":13121400}]},{"date":"2020-04-15","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":10904,"close":44.08,"high":44.26,"low":41.57,"open":44.05,"volume":27459000},{"timestamp":1585661400,"date":"2020-03-31","index":10905,"close":42.12,"high":44.23,"low":41.65,"open":43.63,"volume":26219100},{"timestamp":1585747800,"date":"2020-04-01","index":10906,"close":38.51,"high":40.25,"low":38,"open":39.14,"volume":29219500},{"timestamp":1585834200,"date":"2020-04-02","index":10907,"close":39.23,"high":39.66,"low":37.3,"open":38.36,"volume":29532100},{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":37.49,"high":39.46,"low":36.67,"open":39,"volume":25327100},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":41.12,"high":41.34,"low":39.51,"open":39.8,"volume":30064700},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":41.25,"high":45.59,"low":41.12,"open":44.81,"volume":35220700},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":44.26,"high":44.45,"low":41.97,"open":42.85,"volume":32944800},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":47.41,"high":49.22,"low":46.37,"open":46.94,"volume":43637200},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":46.68,"high":47.57,"low":45.27,"open":47.5,"volume":27944300},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":45.42,"high":47.74,"low":43.53,"open":47.66,"volume":40466200}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":42.86,"high":44.27,"low":42.61,"open":43.37,"volume":32249000},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":40.52,"high":42.84,"low":40.1,"open":42.71,"volume":37756000},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":45.45,"high":45.62,"low":42.65,"open":43.15,"volume":41252900},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":44.01,"high":45.44,"low":42.89,"open":43.4,"volume":33471900},{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":41.57,"high":43.11,"low":41.07,"open":42.35,"volume":35336200},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":42.24,"high":43.12,"low":41.85,"open":43,"volume":21888100},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":42.46,"high":43.74,"low":42.26,"open":42.65,"volume":23970700},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":43.1,"high":43.34,"low":41.73,"open":43,"volume":26282100},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":46.56,"high":46.82,"low":43.73,"open":44.17,"volume":30929200},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":47.21,"high":49.59,"low":46.93,"open":48.94,"volume":28973300},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":50.26,"high":50.65,"low":48.46,"open":49.7,"volume":32941100}]},{"date":"2020-01-14","estimated":1.84,"reported":2.15,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":10841,"close":79.67,"high":80.18,"low":79.58,"open":80,"volume":10867900},{"timestamp":1577716200,"date":"2019-12-30","index":10842,"close":79.51,"high":80.42,"low":79.34,"open":80.15,"volume":10084900},{"timestamp":1577802600,"date":"2019-12-31","index":10843,"close":79.89,"high":79.94,"low":79.1,"open":79.32,"volume":8031200},{"timestamp":1577975400,"date":"2020-01-02","index":10844,"close":81.23,"high":81.26,"low":80.03,"open":80.13,"volume":12728900},{"timestamp":1578061800,"date":"2020-01-03","index":10845,"close":79.7,"high":80.52,"low":79.45,"open":79.8,"volume":12437400},{"timestamp":1578321000,"date":"2020-01-06","index":10846,"close":79.45,"high":79.55,"low":78.72,"open":78.72,"volume":10059500},{"timestamp":1578407400,"date":"2020-01-07","index":10847,"close":78.76,"high":79.3,"low":78.73,"open":79.29,"volume":10469100},{"timestamp":1578493800,"date":"2020-01-08","index":10848,"close":79.36,"high":80,"low":78.68,"open":78.77,"volume":11292400},{"timestamp":1578580200,"date":"2020-01-09","index":10849,"close":80.08,"high":80.98,"low":79.73,"open":80.98,"volume":12895900},{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":79.25,"high":80.01,"low":79.07,"open":80,"volume":10062100},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":80.65,"high":80.72,"low":79,"open":79.5,"volume":16566300}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":81.91,"high":83.11,"low":80.97,"open":81.2,"volume":24971800},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":81.24,"high":82.05,"low":80.73,"open":81.73,"volume":16063600},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":81,"high":82.13,"low":80.85,"open":81.96,"volume":10426000},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":81.12,"high":81.4,"low":80.81,"open":81.16,"volume":12413100},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":79.9,"high":80.91,"low":79.87,"open":80.48,"volume":10522000},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":80.1,"high":80.48,"low":79.86,"open":80.2,"volume":8045600},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":79.8,"high":80.08,"low":78.92,"open":79.58,"volume":11618200},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":78.42,"high":79.67,"low":77.64,"open":79.62,"volume":15036100},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":76.71,"high":77,"low":75.85,"open":76.26,"volume":15859600},{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":77.24,"high":78.13,"low":76.78,"open":77.21,"volume":10960200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":76.48,"high":77.9,"low":76.41,"open":77.54,"volume":9478900}]}]
+[]
diff --git a/data/FDX_full.json b/data/FDX_full.json
index fe51488c7..6cbb7a8bd 100644
--- a/data/FDX_full.json
+++ b/data/FDX_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-09-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2024-09-19","estimated":4.76,"reported":3.6,"pre":[{"timestamp":1725543000,"date":"2024-09-05","index":11699,"close":285.31,"high":293.95,"low":283.75,"open":293.46,"volume":1318000},{"timestamp":1725629400,"date":"2024-09-06","index":11700,"close":283.04,"high":288.01,"low":282.65,"open":285.38,"volume":1117400},{"timestamp":1725888600,"date":"2024-09-09","index":11701,"close":283.3,"high":286.18,"low":282.93,"open":283.5,"volume":880000},{"timestamp":1725975000,"date":"2024-09-10","index":11702,"close":283.85,"high":284.82,"low":280.08,"open":283.92,"volume":940100},{"timestamp":1726061400,"date":"2024-09-11","index":11703,"close":284.86,"high":285.37,"low":277.89,"open":282.66,"volume":937700},{"timestamp":1726147800,"date":"2024-09-12","index":11704,"close":286,"high":288.31,"low":284.33,"open":285.67,"volume":862200},{"timestamp":1726234200,"date":"2024-09-13","index":11705,"close":286.38,"high":287.57,"low":280.87,"open":287.57,"volume":1142600},{"timestamp":1726493400,"date":"2024-09-16","index":11706,"close":292.63,"high":293.81,"low":288.35,"open":289.74,"volume":1141500},{"timestamp":1726579800,"date":"2024-09-17","index":11707,"close":297.34,"high":300.45,"low":294.7,"open":296,"volume":1331300},{"timestamp":1726666200,"date":"2024-09-18","index":11708,"close":298.17,"high":301.01,"low":295.52,"open":295.52,"volume":1373500},{"timestamp":1726752600,"date":"2024-09-19","index":11709,"close":300.39,"high":308,"low":297.87,"open":304.13,"volume":4220500}],"post":[{"timestamp":1726839000,"date":"2024-09-20","index":11710,"close":254.64,"high":262.56,"low":253.5,"open":260.77,"volume":17455500},{"timestamp":1727098200,"date":"2024-09-23","index":11711,"close":258.79,"high":260.73,"low":255.5,"open":255.51,"volume":3730600},{"timestamp":1727184600,"date":"2024-09-24","index":11712,"close":267.13,"high":268.33,"low":259.12,"open":259.12,"volume":4109000},{"timestamp":1727271000,"date":"2024-09-25","index":11713,"close":263.77,"high":267.77,"low":262.85,"open":266.01,"volume":2593700},{"timestamp":1727357400,"date":"2024-09-26","index":11714,"close":266.33,"high":270.99,"low":265.21,"open":267.09,"volume":1862400},{"timestamp":1727443800,"date":"2024-09-27","index":11715,"close":267.55,"high":270.48,"low":266.5,"open":267.1,"volume":1819200},{"timestamp":1727703000,"date":"2024-09-30","index":11716,"close":273.68,"high":276.75,"low":269.06,"open":269.62,"volume":2906100},{"timestamp":1727789400,"date":"2024-10-01","index":11717,"close":269.56,"high":275.32,"low":268,"open":273.86,"volume":1703800},{"timestamp":1727875800,"date":"2024-10-02","index":11718,"close":266.93,"high":269.52,"low":266.36,"open":268.93,"volume":1406400},{"timestamp":1727962200,"date":"2024-10-03","index":11719,"close":262.08,"high":266.24,"low":261.37,"open":266,"volume":1733100},{"timestamp":1728048600,"date":"2024-10-04","index":11720,"close":260.84,"high":265.03,"low":259.27,"open":264.8,"volume":1637300}]},{"date":"2024-06-25","estimated":5.35,"reported":5.41,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":11639,"close":253.72,"high":254.21,"low":245.92,"open":247,"volume":1475300},{"timestamp":1718112600,"date":"2024-06-11","index":11640,"close":252.43,"high":252.59,"low":249.9,"open":252.16,"volume":1176900},{"timestamp":1718199000,"date":"2024-06-12","index":11641,"close":248.6,"high":254.3,"low":248.13,"open":253.38,"volume":1555900},{"timestamp":1718285400,"date":"2024-06-13","index":11642,"close":248.6,"high":249.5,"low":244.26,"open":249.14,"volume":1015600},{"timestamp":1718371800,"date":"2024-06-14","index":11643,"close":246.43,"high":247.91,"low":242.92,"open":246.55,"volume":1245800},{"timestamp":1718631000,"date":"2024-06-17","index":11644,"close":250.06,"high":250.47,"low":244.85,"open":245.54,"volume":1252200},{"timestamp":1718717400,"date":"2024-06-18","index":11645,"close":248.09,"high":252.41,"low":247.6,"open":250.2,"volume":1506100},{"timestamp":1718890200,"date":"2024-06-20","index":11646,"close":252.52,"high":253.35,"low":248.47,"open":248.76,"volume":1488600},{"timestamp":1718976600,"date":"2024-06-21","index":11647,"close":253.66,"high":255.89,"low":251.61,"open":252.98,"volume":3145200},{"timestamp":1719235800,"date":"2024-06-24","index":11648,"close":256.51,"high":257.31,"low":253.14,"open":253.98,"volume":1897200},{"timestamp":1719322200,"date":"2024-06-25","index":11649,"close":256.38,"high":256.8,"low":252.6,"open":256.15,"volume":6313700}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":11650,"close":296.19,"high":296.86,"low":284,"open":288.43,"volume":11126100},{"timestamp":1719495000,"date":"2024-06-27","index":11651,"close":295.47,"high":295.85,"low":288.41,"open":293.12,"volume":3989200},{"timestamp":1719581400,"date":"2024-06-28","index":11652,"close":299.84,"high":302.41,"low":293.44,"open":293.9,"volume":4278900},{"timestamp":1719840600,"date":"2024-07-01","index":11653,"close":298.68,"high":301.28,"low":297.21,"open":298.12,"volume":2469100},{"timestamp":1719927000,"date":"2024-07-02","index":11654,"close":298.22,"high":301.21,"low":296.49,"open":296.49,"volume":1834400},{"timestamp":1720013400,"date":"2024-07-03","index":11655,"close":293.71,"high":299.5,"low":292.65,"open":299.24,"volume":1274300},{"timestamp":1720186200,"date":"2024-07-05","index":11656,"close":294,"high":294.97,"low":292.07,"open":293.71,"volume":1480200},{"timestamp":1720445400,"date":"2024-07-08","index":11657,"close":295.53,"high":297.89,"low":293.62,"open":294.51,"volume":1533000},{"timestamp":1720531800,"date":"2024-07-09","index":11658,"close":292.73,"high":296.84,"low":292.52,"open":296,"volume":1252100},{"timestamp":1720618200,"date":"2024-07-10","index":11659,"close":293.27,"high":293.66,"low":289.46,"open":292.73,"volume":1466600},{"timestamp":1720704600,"date":"2024-07-11","index":11660,"close":299.54,"high":300.94,"low":294.68,"open":294.99,"volume":1860000}]},{"date":"2024-03-21","estimated":3.45,"reported":3.86,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":11574,"close":250.24,"high":251.17,"low":248.99,"open":249.71,"volume":1536600},{"timestamp":1709908200,"date":"2024-03-08","index":11575,"close":247.68,"high":250.29,"low":247.49,"open":250.07,"volume":1117000},{"timestamp":1710163800,"date":"2024-03-11","index":11576,"close":252.7,"high":253.4,"low":247.84,"open":247.84,"volume":1475000},{"timestamp":1710250200,"date":"2024-03-12","index":11577,"close":254.22,"high":258.21,"low":253.19,"open":253.25,"volume":1912300},{"timestamp":1710336600,"date":"2024-03-13","index":11578,"close":255.22,"high":258.18,"low":255.16,"open":255.55,"volume":1492300},{"timestamp":1710423000,"date":"2024-03-14","index":11579,"close":255.53,"high":256.36,"low":253.55,"open":254.67,"volume":1333900},{"timestamp":1710509400,"date":"2024-03-15","index":11580,"close":253.29,"high":255.81,"low":252.33,"open":252.87,"volume":3295900},{"timestamp":1710768600,"date":"2024-03-18","index":11581,"close":253.18,"high":254.94,"low":251.68,"open":253.32,"volume":1558600},{"timestamp":1710855000,"date":"2024-03-19","index":11582,"close":256.62,"high":257.27,"low":252.51,"open":252.93,"volume":1444300},{"timestamp":1710941400,"date":"2024-03-20","index":11583,"close":259.99,"high":260.18,"low":255.01,"open":256.62,"volume":1890200},{"timestamp":1711027800,"date":"2024-03-21","index":11584,"close":264.85,"high":265.53,"low":259.54,"open":259.55,"volume":4879400}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":11585,"close":284.32,"high":291.27,"low":281.4,"open":286,"volume":8184900},{"timestamp":1711373400,"date":"2024-03-25","index":11586,"close":282.57,"high":283.02,"low":277.55,"open":280.78,"volume":3028400},{"timestamp":1711459800,"date":"2024-03-26","index":11587,"close":288.99,"high":290.87,"low":282.86,"open":283.13,"volume":4527600},{"timestamp":1711546200,"date":"2024-03-27","index":11588,"close":287.88,"high":289.81,"low":284.3,"open":289.81,"volume":1786500},{"timestamp":1711632600,"date":"2024-03-28","index":11589,"close":289.74,"high":290.44,"low":286.46,"open":287.28,"volume":1650700},{"timestamp":1711978200,"date":"2024-04-01","index":11590,"close":280.13,"high":287.09,"low":279.37,"open":284.24,"volume":2784000},{"timestamp":1712064600,"date":"2024-04-02","index":11591,"close":275.29,"high":277.93,"low":273.84,"open":276.51,"volume":2516400},{"timestamp":1712151000,"date":"2024-04-03","index":11592,"close":278.49,"high":279.64,"low":275,"open":276.68,"volume":1805800},{"timestamp":1712237400,"date":"2024-04-04","index":11593,"close":275.51,"high":281.19,"low":274.4,"open":280.43,"volume":1836500},{"timestamp":1712323800,"date":"2024-04-05","index":11594,"close":273.52,"high":275.95,"low":272.16,"open":275,"volume":1568900},{"timestamp":1712583000,"date":"2024-04-08","index":11595,"close":275.57,"high":276.52,"low":274.26,"open":274.98,"volume":2048700}]},{"date":"2023-12-19","estimated":4.18,"reported":3.99,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":11511,"close":266.08,"high":267.28,"low":262.51,"open":264.22,"volume":1176200},{"timestamp":1701873000,"date":"2023-12-06","index":11512,"close":267.21,"high":269.04,"low":266.39,"open":267.43,"volume":1649300},{"timestamp":1701959400,"date":"2023-12-07","index":11513,"close":267.63,"high":268.98,"low":265.52,"open":268,"volume":1401400},{"timestamp":1702045800,"date":"2023-12-08","index":11514,"close":272.21,"high":273.76,"low":267.38,"open":267.42,"volume":2046000},{"timestamp":1702305000,"date":"2023-12-11","index":11515,"close":271.38,"high":273.9,"low":271.09,"open":271.96,"volume":1295500},{"timestamp":1702391400,"date":"2023-12-12","index":11516,"close":273.01,"high":276.25,"low":272.14,"open":273.48,"volume":1539900},{"timestamp":1702477800,"date":"2023-12-13","index":11517,"close":273.83,"high":274.87,"low":268.56,"open":272.04,"volume":1500000},{"timestamp":1702564200,"date":"2023-12-14","index":11518,"close":279.46,"high":282.24,"low":275.97,"open":277.5,"volume":2889700},{"timestamp":1702650600,"date":"2023-12-15","index":11519,"close":281.29,"high":284.52,"low":276.89,"open":277.85,"volume":2766700},{"timestamp":1702909800,"date":"2023-12-18","index":11520,"close":281.92,"high":285.53,"low":280.64,"open":283.25,"volume":2469100},{"timestamp":1702996200,"date":"2023-12-19","index":11521,"close":280,"high":283.58,"low":278.5,"open":281.07,"volume":6880300}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":11522,"close":246.25,"high":252.68,"low":245.93,"open":246.5,"volume":18816500},{"timestamp":1703169000,"date":"2023-12-21","index":11523,"close":247.36,"high":248.75,"low":244.63,"open":248.11,"volume":5851700},{"timestamp":1703255400,"date":"2023-12-22","index":11524,"close":248.03,"high":249.42,"low":245.85,"open":247.22,"volume":3343100},{"timestamp":1703601000,"date":"2023-12-26","index":11525,"close":251.99,"high":253.29,"low":249.2,"open":250,"volume":3594500},{"timestamp":1703687400,"date":"2023-12-27","index":11526,"close":250.94,"high":254.65,"low":250.72,"open":252.76,"volume":3134400},{"timestamp":1703773800,"date":"2023-12-28","index":11527,"close":253.58,"high":253.98,"low":250.6,"open":250.78,"volume":2246900},{"timestamp":1703860200,"date":"2023-12-29","index":11528,"close":252.97,"high":255.63,"low":251.87,"open":254.07,"volume":1947400},{"timestamp":1704205800,"date":"2024-01-02","index":11529,"close":252.24,"high":252.94,"low":250.23,"open":251.51,"volume":2488000},{"timestamp":1704292200,"date":"2024-01-03","index":11530,"close":247.64,"high":250.27,"low":245.8,"open":250.27,"volume":2949900},{"timestamp":1704378600,"date":"2024-01-04","index":11531,"close":245.29,"high":247.74,"low":245.08,"open":247.25,"volume":2911800},{"timestamp":1704465000,"date":"2024-01-05","index":11532,"close":246.81,"high":248.83,"low":244.51,"open":245.04,"volume":2267600}]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":4014600}],"post":[{"timestamp":1695303000,"date":"2023-09-21","index":11459,"close":261.85,"high":268.38,"low":259.23,"open":262,"volume":7079500},{"timestamp":1695389400,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826700},{"timestamp":1695648600,"date":"2023-09-25","index":11461,"close":266.43,"high":268.43,"low":260.22,"open":260.29,"volume":2355900},{"timestamp":1695735000,"date":"2023-09-26","index":11462,"close":261.39,"high":266.35,"low":260.03,"open":265.14,"volume":2368300},{"timestamp":1695821400,"date":"2023-09-27","index":11463,"close":262.71,"high":263.08,"low":260.05,"open":261.9,"volume":1885800},{"timestamp":1695907800,"date":"2023-09-28","index":11464,"close":266.44,"high":268.17,"low":261,"open":262.06,"volume":2038500},{"timestamp":1695994200,"date":"2023-09-29","index":11465,"close":264.92,"high":270.46,"low":263.65,"open":269.39,"volume":2373200},{"timestamp":1696253400,"date":"2023-10-02","index":11466,"close":265.11,"high":266.72,"low":263.56,"open":266,"volume":1913000},{"timestamp":1696339800,"date":"2023-10-03","index":11467,"close":260.19,"high":265.5,"low":259.3,"open":264.33,"volume":2090300},{"timestamp":1696426200,"date":"2023-10-04","index":11468,"close":260.05,"high":261.5,"low":255.67,"open":260.16,"volume":2152600},{"timestamp":1696512600,"date":"2023-10-05","index":11469,"close":259.16,"high":260.08,"low":257.49,"open":258.7,"volume":1460100}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]},{"date":"2018-12-18","estimated":3.94,"reported":4.03,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":10252,"close":230.04,"high":234.49,"low":228.27,"open":232.66,"volume":1465900},{"timestamp":1543933800,"date":"2018-12-04","index":10253,"close":215.52,"high":227.55,"low":212.8,"open":227,"volume":3819600},{"timestamp":1544106600,"date":"2018-12-06","index":10254,"close":215.06,"high":215.31,"low":209.5,"open":212,"volume":2248100},{"timestamp":1544193000,"date":"2018-12-07","index":10255,"close":201.39,"high":217.45,"low":200.12,"open":214.7,"volume":3101100},{"timestamp":1544452200,"date":"2018-12-10","index":10256,"close":192.93,"high":198.73,"low":188.51,"open":198.71,"volume":5887300},{"timestamp":1544538600,"date":"2018-12-11","index":10257,"close":189.65,"high":196.5,"low":187.03,"open":195.37,"volume":4584600},{"timestamp":1544625000,"date":"2018-12-12","index":10258,"close":188.27,"high":193.12,"low":187.58,"open":192.39,"volume":3684700},{"timestamp":1544711400,"date":"2018-12-13","index":10259,"close":187.18,"high":189.45,"low":183.55,"open":189.03,"volume":4194800},{"timestamp":1544797800,"date":"2018-12-14","index":10260,"close":184.11,"high":188.75,"low":183.1,"open":185.15,"volume":2558200},{"timestamp":1545057000,"date":"2018-12-17","index":10261,"close":182.19,"high":186.17,"low":181.28,"open":183.11,"volume":3402000},{"timestamp":1545143400,"date":"2018-12-18","index":10262,"close":185.01,"high":186.14,"low":182.95,"open":183.53,"volume":4300800}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":10263,"close":162.51,"high":171.63,"low":162.5,"open":169.22,"volume":15288500},{"timestamp":1545316200,"date":"2018-12-20","index":10264,"close":159.72,"high":164.99,"low":158.34,"open":161.99,"volume":6552700},{"timestamp":1545402600,"date":"2018-12-21","index":10265,"close":158,"high":159.79,"low":154.66,"open":158.01,"volume":6969400},{"timestamp":1545661800,"date":"2018-12-24","index":10266,"close":152.7,"high":157.73,"low":152.61,"open":156.95,"volume":2935200},{"timestamp":1545834600,"date":"2018-12-26","index":10267,"close":160.15,"high":160.15,"low":150.94,"open":154,"volume":3503100},{"timestamp":1545921000,"date":"2018-12-27","index":10268,"close":161.02,"high":161.02,"low":155.28,"open":158.5,"volume":2880200},{"timestamp":1546007400,"date":"2018-12-28","index":10269,"close":158.98,"high":163.79,"low":158.31,"open":162.26,"volume":2876700},{"timestamp":1546266600,"date":"2018-12-31","index":10270,"close":161.33,"high":161.65,"low":158.9,"open":159.56,"volume":2175300},{"timestamp":1546439400,"date":"2019-01-02","index":10271,"close":163.19,"high":163.38,"low":157.57,"open":158.52,"volume":2125700},{"timestamp":1546525800,"date":"2019-01-03","index":10272,"close":157.19,"high":163.07,"low":156.96,"open":161.79,"volume":3033300},{"timestamp":1546612200,"date":"2019-01-04","index":10273,"close":164.43,"high":164.98,"low":159.5,"open":160.2,"volume":2938600}]},{"date":"2018-09-17","estimated":3.81,"reported":3.46,"pre":[{"timestamp":1535722200,"date":"2018-08-31","index":10188,"close":243.95,"high":246.65,"low":243.44,"open":246.42,"volume":1476000},{"timestamp":1536067800,"date":"2018-09-04","index":10189,"close":241.29,"high":243.93,"low":240.83,"open":243.9,"volume":1891400},{"timestamp":1536154200,"date":"2018-09-05","index":10190,"close":244.76,"high":245.19,"low":240.38,"open":241.06,"volume":1889200},{"timestamp":1536240600,"date":"2018-09-06","index":10191,"close":246.19,"high":247.13,"low":243.05,"open":244.14,"volume":1069400},{"timestamp":1536327000,"date":"2018-09-07","index":10192,"close":245.97,"high":248.33,"low":244.05,"open":245,"volume":1217300},{"timestamp":1536586200,"date":"2018-09-10","index":10193,"close":249.45,"high":250.98,"low":245.53,"open":246.08,"volume":1229900},{"timestamp":1536672600,"date":"2018-09-11","index":10194,"close":249.36,"high":250.14,"low":247.3,"open":248.89,"volume":1151500},{"timestamp":1536759000,"date":"2018-09-12","index":10195,"close":252.98,"high":254.27,"low":248.59,"open":249.36,"volume":1558200},{"timestamp":1536845400,"date":"2018-09-13","index":10196,"close":253.17,"high":257.33,"low":252.78,"open":254.48,"volume":1717600},{"timestamp":1536931800,"date":"2018-09-14","index":10197,"close":255.44,"high":256.91,"low":253.31,"open":253.4,"volume":1253300},{"timestamp":1537191000,"date":"2018-09-17","index":10198,"close":255.73,"high":259.25,"low":253.67,"open":257.27,"volume":2226500}],"post":[{"timestamp":1537277400,"date":"2018-09-18","index":10199,"close":241.58,"high":250,"low":241.22,"open":249.74,"volume":6941200},{"timestamp":1537363800,"date":"2018-09-19","index":10200,"close":242.88,"high":243.51,"low":238.64,"open":241.3,"volume":3288700},{"timestamp":1537450200,"date":"2018-09-20","index":10201,"close":246.81,"high":247.57,"low":244.15,"open":244.65,"volume":2379900},{"timestamp":1537536600,"date":"2018-09-21","index":10202,"close":247.32,"high":250.95,"low":246.83,"open":249.23,"volume":2389800},{"timestamp":1537795800,"date":"2018-09-24","index":10203,"close":243.84,"high":247.12,"low":242.63,"open":246.54,"volume":1716600},{"timestamp":1537882200,"date":"2018-09-25","index":10204,"close":239.2,"high":244.52,"low":238.8,"open":244.32,"volume":2921100},{"timestamp":1537968600,"date":"2018-09-26","index":10205,"close":241.11,"high":243.19,"low":238.9,"open":239.57,"volume":2270900},{"timestamp":1538055000,"date":"2018-09-27","index":10206,"close":240.7,"high":242.18,"low":239.25,"open":241.44,"volume":1422300},{"timestamp":1538141400,"date":"2018-09-28","index":10207,"close":240.79,"high":241.18,"low":237.51,"open":239.92,"volume":1837700},{"timestamp":1538400600,"date":"2018-10-01","index":10208,"close":239.93,"high":243.55,"low":239.37,"open":242.48,"volume":1427100},{"timestamp":1538487000,"date":"2018-10-02","index":10209,"close":239,"high":240.94,"low":238.81,"open":239.48,"volume":1223700}]},{"date":"2018-06-19","estimated":5.71,"reported":5.91,"pre":[{"timestamp":1528205400,"date":"2018-06-05","index":10126,"close":252,"high":252.75,"low":249.75,"open":251.56,"volume":953900},{"timestamp":1528291800,"date":"2018-06-06","index":10127,"close":256.55,"high":256.74,"low":251.51,"open":253.93,"volume":1096300},{"timestamp":1528378200,"date":"2018-06-07","index":10128,"close":257.25,"high":260.62,"low":254.98,"open":257.3,"volume":1758700},{"timestamp":1528464600,"date":"2018-06-08","index":10129,"close":260.15,"high":260.41,"low":256.75,"open":256.97,"volume":1221800},{"timestamp":1528723800,"date":"2018-06-11","index":10130,"close":261.97,"high":263.42,"low":260.14,"open":260.14,"volume":1424300},{"timestamp":1528810200,"date":"2018-06-12","index":10131,"close":265.53,"high":266.67,"low":263.19,"open":263.59,"volume":1782400},{"timestamp":1528896600,"date":"2018-06-13","index":10132,"close":262.92,"high":266.03,"low":262.34,"open":265.97,"volume":1147800},{"timestamp":1528983000,"date":"2018-06-14","index":10133,"close":263.48,"high":264.08,"low":261.36,"open":264,"volume":1015600},{"timestamp":1529069400,"date":"2018-06-15","index":10134,"close":264.56,"high":264.99,"low":260.84,"open":262.51,"volume":1363700},{"timestamp":1529328600,"date":"2018-06-18","index":10135,"close":263.67,"high":264.65,"low":261.58,"open":263.09,"volume":1392400},{"timestamp":1529415000,"date":"2018-06-19","index":10136,"close":258.39,"high":261.51,"low":254.75,"open":261.43,"volume":3160700}],"post":[{"timestamp":1529501400,"date":"2018-06-20","index":10137,"close":251.43,"high":257.31,"low":251.09,"open":257.31,"volume":3906200},{"timestamp":1529587800,"date":"2018-06-21","index":10138,"close":246.72,"high":251.8,"low":245.65,"open":251.51,"volume":3665100},{"timestamp":1529674200,"date":"2018-06-22","index":10139,"close":241.77,"high":248.14,"low":241.5,"open":247.9,"volume":2635600},{"timestamp":1529933400,"date":"2018-06-25","index":10140,"close":234.53,"high":240.33,"low":231.98,"open":239.73,"volume":3605700},{"timestamp":1530019800,"date":"2018-06-26","index":10141,"close":236.85,"high":237.93,"low":233.7,"open":235.6,"volume":1954200},{"timestamp":1530106200,"date":"2018-06-27","index":10142,"close":229.75,"high":238.64,"low":229.64,"open":236.85,"volume":2596500},{"timestamp":1530192600,"date":"2018-06-28","index":10143,"close":226.67,"high":228.06,"low":222.44,"open":226.17,"volume":4067900},{"timestamp":1530279000,"date":"2018-06-29","index":10144,"close":227.06,"high":230.75,"low":227,"open":228.17,"volume":2262700},{"timestamp":1530538200,"date":"2018-07-02","index":10145,"close":229.39,"high":229.63,"low":225.26,"open":225.37,"volume":1587500},{"timestamp":1530624600,"date":"2018-07-03","index":10146,"close":227.61,"high":231.45,"low":227.28,"open":230.59,"volume":922000},{"timestamp":1530797400,"date":"2018-07-05","index":10147,"close":228.58,"high":229.13,"low":225.51,"open":228.34,"volume":1623600}]},{"date":"2018-03-20","estimated":3.11,"reported":3.72,"pre":[{"timestamp":1520346600,"date":"2018-03-06","index":10063,"close":243.04,"high":244.62,"low":241.58,"open":243.57,"volume":1434900},{"timestamp":1520433000,"date":"2018-03-07","index":10064,"close":241.68,"high":243.41,"low":239.5,"open":240,"volume":1648200},{"timestamp":1520519400,"date":"2018-03-08","index":10065,"close":240.47,"high":242.01,"low":236.18,"open":242,"volume":1837500},{"timestamp":1520605800,"date":"2018-03-09","index":10066,"close":247.12,"high":247.39,"low":240.94,"open":242.43,"volume":1644700},{"timestamp":1520861400,"date":"2018-03-12","index":10067,"close":246.54,"high":248.5,"low":245.65,"open":247.08,"volume":1277100},{"timestamp":1520947800,"date":"2018-03-13","index":10068,"close":250.77,"high":252.74,"low":246.78,"open":247.58,"volume":1950400},{"timestamp":1521034200,"date":"2018-03-14","index":10069,"close":246.91,"high":252.5,"low":246.57,"open":252.24,"volume":1539300},{"timestamp":1521120600,"date":"2018-03-15","index":10070,"close":247.4,"high":251.62,"low":247.22,"open":247.55,"volume":1732100},{"timestamp":1521207000,"date":"2018-03-16","index":10071,"close":252.03,"high":254.12,"low":248.02,"open":248.49,"volume":2167000},{"timestamp":1521466200,"date":"2018-03-19","index":10072,"close":249.61,"high":252.8,"low":246.3,"open":251.22,"volume":1984000},{"timestamp":1521552600,"date":"2018-03-20","index":10073,"close":251.99,"high":254.02,"low":249.38,"open":250.55,"volume":3398100}],"post":[{"timestamp":1521639000,"date":"2018-03-21","index":10074,"close":249.02,"high":258,"low":249.01,"open":252.25,"volume":4843700},{"timestamp":1521725400,"date":"2018-03-22","index":10075,"close":236.27,"high":246,"low":235.39,"open":246,"volume":4249800},{"timestamp":1521811800,"date":"2018-03-23","index":10076,"close":229.48,"high":238.74,"low":228.9,"open":237.06,"volume":2666300},{"timestamp":1522071000,"date":"2018-03-26","index":10077,"close":239.85,"high":240.09,"low":231.52,"open":233.75,"volume":2659400},{"timestamp":1522157400,"date":"2018-03-27","index":10078,"close":234.64,"high":241.27,"low":233.18,"open":240.32,"volume":1907100},{"timestamp":1522243800,"date":"2018-03-28","index":10079,"close":234.8,"high":237,"low":232.43,"open":234.64,"volume":1882000},{"timestamp":1522330200,"date":"2018-03-29","index":10080,"close":240.11,"high":242.58,"low":236.8,"open":236.94,"volume":1923500},{"timestamp":1522675800,"date":"2018-04-02","index":10081,"close":238.5,"high":241.88,"low":235.2,"open":239.19,"volume":2063900},{"timestamp":1522762200,"date":"2018-04-03","index":10082,"close":241.04,"high":241.29,"low":237.08,"open":239.22,"volume":1540100},{"timestamp":1522848600,"date":"2018-04-04","index":10083,"close":238.76,"high":239.1,"low":232.53,"open":236.51,"volume":2027400},{"timestamp":1522935000,"date":"2018-04-05","index":10084,"close":241.07,"high":241.94,"low":237.19,"open":239.31,"volume":1153600}]},{"date":"2017-12-19","estimated":2.88,"reported":3.18,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":10002,"close":235.4,"high":239.51,"low":235.07,"open":238.3,"volume":1592100},{"timestamp":1512570600,"date":"2017-12-06","index":10003,"close":236.39,"high":237.77,"low":233.67,"open":234.65,"volume":1523400},{"timestamp":1512657000,"date":"2017-12-07","index":10004,"close":239.3,"high":240.28,"low":235.75,"open":236.41,"volume":1232200},{"timestamp":1512743400,"date":"2017-12-08","index":10005,"close":240.73,"high":241,"low":238.81,"open":240.27,"volume":1196600},{"timestamp":1513002600,"date":"2017-12-11","index":10006,"close":238.61,"high":241.11,"low":237.26,"open":239.67,"volume":1423000},{"timestamp":1513089000,"date":"2017-12-12","index":10007,"close":239.5,"high":241.37,"low":238.02,"open":238.65,"volume":1731100},{"timestamp":1513175400,"date":"2017-12-13","index":10008,"close":242.02,"high":243.48,"low":239.5,"open":240.39,"volume":1204800},{"timestamp":1513261800,"date":"2017-12-14","index":10009,"close":238.5,"high":242.82,"low":238.31,"open":242.23,"volume":1537000},{"timestamp":1513348200,"date":"2017-12-15","index":10010,"close":240.05,"high":241.74,"low":239.56,"open":240.5,"volume":2227000},{"timestamp":1513607400,"date":"2017-12-18","index":10011,"close":241.91,"high":243.75,"low":241.1,"open":243,"volume":1977900},{"timestamp":1513693800,"date":"2017-12-19","index":10012,"close":242.54,"high":243.52,"low":240.35,"open":242.11,"volume":2330000}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":10013,"close":251.07,"high":253.24,"low":246.6,"open":252.6,"volume":5898100},{"timestamp":1513866600,"date":"2017-12-21","index":10014,"close":250.17,"high":255.11,"low":248.76,"open":253.84,"volume":3257100},{"timestamp":1513953000,"date":"2017-12-22","index":10015,"close":250.02,"high":251.55,"low":249.17,"open":250.56,"volume":1341200},{"timestamp":1514298600,"date":"2017-12-26","index":10016,"close":249.64,"high":251.25,"low":249.21,"open":250.4,"volume":755900},{"timestamp":1514385000,"date":"2017-12-27","index":10017,"close":250.03,"high":250.35,"low":248.81,"open":250.26,"volume":890200},{"timestamp":1514471400,"date":"2017-12-28","index":10018,"close":248.32,"high":250.62,"low":247.27,"open":250,"volume":1003400},{"timestamp":1514557800,"date":"2017-12-29","index":10019,"close":249.54,"high":250.7,"low":248.58,"open":249,"volume":1162200},{"timestamp":1514903400,"date":"2018-01-02","index":10020,"close":257.6,"high":257.6,"low":250,"open":250.83,"volume":2461300},{"timestamp":1514989800,"date":"2018-01-03","index":10021,"close":260.82,"high":261.57,"low":256.01,"open":257.26,"volume":2149600},{"timestamp":1515076200,"date":"2018-01-04","index":10022,"close":264.88,"high":266.22,"low":262,"open":262.29,"volume":2600400},{"timestamp":1515162600,"date":"2018-01-05","index":10023,"close":265.92,"high":271.39,"low":263.62,"open":266.25,"volume":2863900}]},{"date":"2017-09-19","estimated":3.09,"reported":2.51,"pre":[{"timestamp":1504618200,"date":"2017-09-05","index":9938,"close":213.26,"high":214.92,"low":212.4,"open":214.2,"volume":992000},{"timestamp":1504704600,"date":"2017-09-06","index":9939,"close":211.91,"high":214.73,"low":211.91,"open":214,"volume":1134800},{"timestamp":1504791000,"date":"2017-09-07","index":9940,"close":213.66,"high":214,"low":212.11,"open":212.7,"volume":881600},{"timestamp":1504877400,"date":"2017-09-08","index":9941,"close":210.48,"high":212.69,"low":209.67,"open":212.69,"volume":1601000},{"timestamp":1505136600,"date":"2017-09-11","index":9942,"close":212.4,"high":213,"low":211.01,"open":212.11,"volume":1491900},{"timestamp":1505223000,"date":"2017-09-12","index":9943,"close":215.54,"high":217.3,"low":213.11,"open":213.31,"volume":1580700},{"timestamp":1505309400,"date":"2017-09-13","index":9944,"close":215,"high":215.53,"low":213.61,"open":215.12,"volume":800900},{"timestamp":1505395800,"date":"2017-09-14","index":9945,"close":214.52,"high":216.19,"low":214.03,"open":214.16,"volume":967900},{"timestamp":1505482200,"date":"2017-09-15","index":9946,"close":214.83,"high":217,"low":211.74,"open":212.87,"volume":1811600},{"timestamp":1505741400,"date":"2017-09-18","index":9947,"close":215.08,"high":216.34,"low":214.11,"open":215,"volume":1125800},{"timestamp":1505827800,"date":"2017-09-19","index":9948,"close":216,"high":216.95,"low":215,"open":215.13,"volume":2127000}],"post":[{"timestamp":1505914200,"date":"2017-09-20","index":9949,"close":220.5,"high":222.71,"low":215.57,"open":216.37,"volume":4275900},{"timestamp":1506000600,"date":"2017-09-21","index":9950,"close":218.83,"high":220.78,"low":218,"open":220,"volume":2092300},{"timestamp":1506087000,"date":"2017-09-22","index":9951,"close":220,"high":220.95,"low":217.84,"open":218.85,"volume":1607600},{"timestamp":1506346200,"date":"2017-09-25","index":9952,"close":219.2,"high":220.92,"low":217.6,"open":220.13,"volume":1277500},{"timestamp":1506432600,"date":"2017-09-26","index":9953,"close":219.81,"high":220.32,"low":218.54,"open":218.74,"volume":1404700},{"timestamp":1506519000,"date":"2017-09-27","index":9954,"close":220,"high":220.98,"low":220,"open":220.78,"volume":1262300},{"timestamp":1506605400,"date":"2017-09-28","index":9955,"close":224.26,"high":224.5,"low":219.12,"open":219.62,"volume":1467900},{"timestamp":1506691800,"date":"2017-09-29","index":9956,"close":225.58,"high":226.34,"low":223.49,"open":224.26,"volume":1290200},{"timestamp":1506951000,"date":"2017-10-02","index":9957,"close":226.33,"high":227,"low":224.6,"open":225.51,"volume":1168800},{"timestamp":1507037400,"date":"2017-10-03","index":9958,"close":223,"high":226.9,"low":222.58,"open":226.19,"volume":1291300},{"timestamp":1507123800,"date":"2017-10-04","index":9959,"close":221.32,"high":223.47,"low":221.21,"open":222.87,"volume":1004800}]},{"date":"2017-06-20","estimated":3.88,"reported":4.25,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":9875,"close":203.17,"high":204.91,"low":200.84,"open":201.29,"volume":2120100},{"timestamp":1496842200,"date":"2017-06-07","index":9876,"close":206.15,"high":206.31,"low":202.42,"open":203.3,"volume":2175700},{"timestamp":1496928600,"date":"2017-06-08","index":9877,"close":205.84,"high":206.93,"low":204.3,"open":206.15,"volume":1975200},{"timestamp":1497015000,"date":"2017-06-09","index":9878,"close":206.4,"high":207.11,"low":204.95,"open":205.89,"volume":1511100},{"timestamp":1497274200,"date":"2017-06-12","index":9879,"close":209.12,"high":209.35,"low":205.26,"open":206.14,"volume":1841300},{"timestamp":1497360600,"date":"2017-06-13","index":9880,"close":209.42,"high":210.65,"low":208.45,"open":209.9,"volume":1210800},{"timestamp":1497447000,"date":"2017-06-14","index":9881,"close":208.9,"high":210.12,"low":207.69,"open":210.12,"volume":1110300},{"timestamp":1497533400,"date":"2017-06-15","index":9882,"close":210.45,"high":210.82,"low":207.76,"open":207.84,"volume":1281100},{"timestamp":1497619800,"date":"2017-06-16","index":9883,"close":210.5,"high":211.88,"low":209.57,"open":210.85,"volume":1842200},{"timestamp":1497879000,"date":"2017-06-19","index":9884,"close":210.95,"high":211.42,"low":208.6,"open":211.23,"volume":2318000},{"timestamp":1497965400,"date":"2017-06-20","index":9885,"close":208.95,"high":211,"low":208.95,"open":210.44,"volume":2344600}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":9886,"close":212.3,"high":213.86,"low":205.5,"open":208,"volume":3534300},{"timestamp":1498138200,"date":"2017-06-22","index":9887,"close":211.63,"high":212.67,"low":208.61,"open":209.8,"volume":2027300},{"timestamp":1498224600,"date":"2017-06-23","index":9888,"close":215.35,"high":216.96,"low":211.26,"open":211.39,"volume":2547200},{"timestamp":1498483800,"date":"2017-06-26","index":9889,"close":215.36,"high":217.29,"low":215,"open":216.39,"volume":1246600},{"timestamp":1498570200,"date":"2017-06-27","index":9890,"close":214.33,"high":216.13,"low":214.29,"open":215.03,"volume":1541500},{"timestamp":1498656600,"date":"2017-06-28","index":9891,"close":217.15,"high":217.33,"low":215.29,"open":216.19,"volume":1463300},{"timestamp":1498743000,"date":"2017-06-29","index":9892,"close":215.23,"high":217,"low":215,"open":217,"volume":1574000},{"timestamp":1498829400,"date":"2017-06-30","index":9893,"close":217.33,"high":218.36,"low":216.06,"open":216.48,"volume":1412800},{"timestamp":1499088600,"date":"2017-07-03","index":9894,"close":217.38,"high":219.28,"low":217.38,"open":218.49,"volume":991600},{"timestamp":1499261400,"date":"2017-07-05","index":9895,"close":218.31,"high":219.36,"low":217.03,"open":217.4,"volume":1169200},{"timestamp":1499347800,"date":"2017-07-06","index":9896,"close":215.03,"high":218,"low":214.64,"open":217.3,"volume":1501100}]},{"date":"2017-03-21","estimated":2.62,"reported":2.35,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9812,"close":192.91,"high":194.6,"low":192.37,"open":193.85,"volume":1217600},{"timestamp":1488983400,"date":"2017-03-08","index":9813,"close":192.92,"high":193.84,"low":192.04,"open":193.11,"volume":1206800},{"timestamp":1489069800,"date":"2017-03-09","index":9814,"close":191.31,"high":192.9,"low":189.9,"open":192.7,"volume":1406200},{"timestamp":1489156200,"date":"2017-03-10","index":9815,"close":192.15,"high":193.36,"low":190.39,"open":192.45,"volume":1226600},{"timestamp":1489411800,"date":"2017-03-13","index":9816,"close":193.12,"high":193.24,"low":191.39,"open":191.87,"volume":1283000},{"timestamp":1489498200,"date":"2017-03-14","index":9817,"close":191.38,"high":193.03,"low":190.98,"open":192.9,"volume":1352200},{"timestamp":1489584600,"date":"2017-03-15","index":9818,"close":193.26,"high":194.26,"low":191.5,"open":191.95,"volume":1412100},{"timestamp":1489671000,"date":"2017-03-16","index":9819,"close":193.11,"high":194,"low":192.44,"open":193.39,"volume":1244000},{"timestamp":1489757400,"date":"2017-03-17","index":9820,"close":194.59,"high":196.09,"low":192.38,"open":193.89,"volume":2390700},{"timestamp":1490016600,"date":"2017-03-20","index":9821,"close":192.27,"high":195.51,"low":192.18,"open":195.05,"volume":2189300},{"timestamp":1490103000,"date":"2017-03-21","index":9822,"close":191.84,"high":193.86,"low":191.68,"open":193.09,"volume":3352300}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9823,"close":195.92,"high":197.48,"low":192.5,"open":195.67,"volume":6132700},{"timestamp":1490275800,"date":"2017-03-23","index":9824,"close":189.19,"high":195.14,"low":189.1,"open":195,"volume":3489800},{"timestamp":1490362200,"date":"2017-03-24","index":9825,"close":188.12,"high":190.31,"low":187.23,"open":189.34,"volume":2862300},{"timestamp":1490621400,"date":"2017-03-27","index":9826,"close":187.04,"high":187.62,"low":184.3,"open":186.79,"volume":2405900},{"timestamp":1490707800,"date":"2017-03-28","index":9827,"close":189.89,"high":190.49,"low":187,"open":187,"volume":1675600},{"timestamp":1490794200,"date":"2017-03-29","index":9828,"close":190.92,"high":191.66,"low":189.15,"open":189.44,"volume":1648300},{"timestamp":1490880600,"date":"2017-03-30","index":9829,"close":194.17,"high":194.34,"low":191.68,"open":192.5,"volume":1890800},{"timestamp":1490967000,"date":"2017-03-31","index":9830,"close":195.15,"high":196.23,"low":193.22,"open":193.95,"volume":2175500},{"timestamp":1491226200,"date":"2017-04-03","index":9831,"close":195.36,"high":197.2,"low":194.4,"open":195.86,"volume":1796500},{"timestamp":1491312600,"date":"2017-04-04","index":9832,"close":196.27,"high":196.58,"low":194.65,"open":195.06,"volume":1866400},{"timestamp":1491399000,"date":"2017-04-05","index":9833,"close":195.85,"high":199.17,"low":195.5,"open":197,"volume":1651300}]},{"date":"2016-12-20","estimated":2.9,"reported":2.8,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9751,"close":193.33,"high":194.46,"low":191.6,"open":194.36,"volume":1238300},{"timestamp":1481121000,"date":"2016-12-07","index":9752,"close":196.52,"high":196.72,"low":192.28,"open":193.32,"volume":1886100},{"timestamp":1481207400,"date":"2016-12-08","index":9753,"close":197.07,"high":197.3,"low":193.6,"open":196.75,"volume":2951600},{"timestamp":1481293800,"date":"2016-12-09","index":9754,"close":196.6,"high":196.99,"low":195.13,"open":196.29,"volume":1957400},{"timestamp":1481553000,"date":"2016-12-12","index":9755,"close":197.64,"high":198.24,"low":195.7,"open":195.87,"volume":1442700},{"timestamp":1481639400,"date":"2016-12-13","index":9756,"close":201.02,"high":201.57,"low":197.5,"open":198.66,"volume":2237900},{"timestamp":1481725800,"date":"2016-12-14","index":9757,"close":197.92,"high":201,"low":197.61,"open":200.78,"volume":2533200},{"timestamp":1481812200,"date":"2016-12-15","index":9758,"close":197.92,"high":199.77,"low":197.27,"open":197.73,"volume":1216300},{"timestamp":1481898600,"date":"2016-12-16","index":9759,"close":196.48,"high":199.36,"low":195.45,"open":198.82,"volume":3589600},{"timestamp":1482157800,"date":"2016-12-19","index":9760,"close":197.62,"high":198.07,"low":195.75,"open":196.67,"volume":1498100},{"timestamp":1482244200,"date":"2016-12-20","index":9761,"close":198.74,"high":199.49,"low":196.55,"open":198.92,"volume":3068000}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9762,"close":192.12,"high":195.97,"low":192.04,"open":194.5,"volume":6406000},{"timestamp":1482417000,"date":"2016-12-22","index":9763,"close":190.89,"high":192.46,"low":190.78,"open":192.24,"volume":2030100},{"timestamp":1482503400,"date":"2016-12-23","index":9764,"close":191.86,"high":193.02,"low":190.81,"open":191.48,"volume":1677400},{"timestamp":1482849000,"date":"2016-12-27","index":9765,"close":190.55,"high":192.53,"low":190.51,"open":191.97,"volume":966500},{"timestamp":1482935400,"date":"2016-12-28","index":9766,"close":188.45,"high":191.57,"low":188.02,"open":190.83,"volume":1555400},{"timestamp":1483021800,"date":"2016-12-29","index":9767,"close":186.95,"high":189.64,"low":186.42,"open":188.85,"volume":1293100},{"timestamp":1483108200,"date":"2016-12-30","index":9768,"close":186.2,"high":187.96,"low":185.68,"open":187.8,"volume":1323200},{"timestamp":1483453800,"date":"2017-01-03","index":9769,"close":187.7,"high":189.67,"low":186.57,"open":186.57,"volume":1708400},{"timestamp":1483540200,"date":"2017-01-04","index":9770,"close":188.71,"high":189.4,"low":187.36,"open":188.5,"volume":1290300},{"timestamp":1483626600,"date":"2017-01-05","index":9771,"close":188.41,"high":190.37,"low":187.95,"open":188.71,"volume":1207800},{"timestamp":1483713000,"date":"2017-01-06","index":9772,"close":190.25,"high":191.74,"low":187.9,"open":188.11,"volume":1658400}]},{"date":"2016-09-20","estimated":2.81,"reported":2.9,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":9687,"close":164.83,"high":167.1,"low":163.73,"open":167.1,"volume":1169000},{"timestamp":1473255000,"date":"2016-09-07","index":9688,"close":165.2,"high":165.42,"low":163.95,"open":164.48,"volume":897300},{"timestamp":1473341400,"date":"2016-09-08","index":9689,"close":165.4,"high":165.86,"low":163.84,"open":163.91,"volume":831400},{"timestamp":1473427800,"date":"2016-09-09","index":9690,"close":160.85,"high":165.19,"low":160.82,"open":164.1,"volume":1487500},{"timestamp":1473687000,"date":"2016-09-12","index":9691,"close":163.26,"high":164.07,"low":160.06,"open":160.2,"volume":1325400},{"timestamp":1473773400,"date":"2016-09-13","index":9692,"close":160.35,"high":161.98,"low":159.29,"open":161.63,"volume":1317400},{"timestamp":1473859800,"date":"2016-09-14","index":9693,"close":159.45,"high":160.66,"low":159.05,"open":160.06,"volume":1030300},{"timestamp":1473946200,"date":"2016-09-15","index":9694,"close":160.07,"high":160.71,"low":158.52,"open":159,"volume":1397600},{"timestamp":1474032600,"date":"2016-09-16","index":9695,"close":158.89,"high":160.07,"low":158.2,"open":159.33,"volume":2534400},{"timestamp":1474291800,"date":"2016-09-19","index":9696,"close":161.26,"high":162.23,"low":159.55,"open":160.07,"volume":1814400},{"timestamp":1474378200,"date":"2016-09-20","index":9697,"close":162.65,"high":164.13,"low":161.65,"open":161.75,"volume":2689200}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":9698,"close":173.86,"high":174.32,"low":170.61,"open":170.61,"volume":5308100},{"timestamp":1474551000,"date":"2016-09-22","index":9699,"close":173.66,"high":175.38,"low":172.8,"open":174.39,"volume":3176300},{"timestamp":1474637400,"date":"2016-09-23","index":9700,"close":174.39,"high":175.09,"low":172.63,"open":172.69,"volume":2472500},{"timestamp":1474896600,"date":"2016-09-26","index":9701,"close":175.34,"high":176.16,"low":173.11,"open":174,"volume":2420800},{"timestamp":1474983000,"date":"2016-09-27","index":9702,"close":177.3,"high":177.36,"low":174.47,"open":174.98,"volume":2133200},{"timestamp":1475069400,"date":"2016-09-28","index":9703,"close":175.45,"high":177.25,"low":174.52,"open":176.87,"volume":2280200},{"timestamp":1475155800,"date":"2016-09-29","index":9704,"close":175.12,"high":175.97,"low":173.93,"open":175.45,"volume":1947400},{"timestamp":1475242200,"date":"2016-09-30","index":9705,"close":174.68,"high":176.1,"low":174.37,"open":175.53,"volume":1939300},{"timestamp":1475501400,"date":"2016-10-03","index":9706,"close":174.3,"high":174.71,"low":173.28,"open":173.86,"volume":1453600},{"timestamp":1475587800,"date":"2016-10-04","index":9707,"close":173.6,"high":175.12,"low":172.86,"open":174.72,"volume":1492700},{"timestamp":1475674200,"date":"2016-10-05","index":9708,"close":174.26,"high":175.26,"low":173.84,"open":174.89,"volume":1202600}]},{"date":"2016-06-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1465306200,"date":"2016-06-07","index":9624,"close":164.83,"high":165.32,"low":163.81,"open":164.58,"volume":1502800},{"timestamp":1465392600,"date":"2016-06-08","index":9625,"close":164.75,"high":165.9,"low":164.49,"open":164.75,"volume":934100},{"timestamp":1465479000,"date":"2016-06-09","index":9626,"close":164.11,"high":164.43,"low":162.88,"open":163.64,"volume":1043900},{"timestamp":1465565400,"date":"2016-06-10","index":9627,"close":160.87,"high":163.29,"low":160.32,"open":162.76,"volume":1599400},{"timestamp":1465824600,"date":"2016-06-13","index":9628,"close":160.43,"high":161.97,"low":160.3,"open":160.32,"volume":1447600},{"timestamp":1465911000,"date":"2016-06-14","index":9629,"close":159.75,"high":161.45,"low":158.47,"open":160.2,"volume":1299600},{"timestamp":1465997400,"date":"2016-06-15","index":9630,"close":159.66,"high":161.33,"low":159.51,"open":160.03,"volume":1202500},{"timestamp":1466083800,"date":"2016-06-16","index":9631,"close":161.87,"high":162.29,"low":157.51,"open":158.95,"volume":1896300},{"timestamp":1466170200,"date":"2016-06-17","index":9632,"close":162.25,"high":162.74,"low":161.27,"open":161.91,"volume":2247000},{"timestamp":1466429400,"date":"2016-06-20","index":9633,"close":164.47,"high":166.5,"low":163.24,"open":164.28,"volume":2018200},{"timestamp":1466515800,"date":"2016-06-21","index":9634,"close":163.95,"high":164.78,"low":163.21,"open":164.55,"volume":1933300}],"post":[{"timestamp":1466602200,"date":"2016-06-22","index":9635,"close":156.51,"high":162.47,"low":156.4,"open":162.07,"volume":4839100},{"timestamp":1466688600,"date":"2016-06-23","index":9636,"close":157.89,"high":158.66,"low":156.75,"open":157.5,"volume":2269700},{"timestamp":1466775000,"date":"2016-06-24","index":9637,"close":150.57,"high":154.07,"low":149.5,"open":151.95,"volume":5853500},{"timestamp":1467034200,"date":"2016-06-27","index":9638,"close":146.13,"high":149.41,"low":145,"open":149.1,"volume":2933400},{"timestamp":1467120600,"date":"2016-06-28","index":9639,"close":148.1,"high":149.24,"low":146.19,"open":148.52,"volume":1936800},{"timestamp":1467207000,"date":"2016-06-29","index":9640,"close":150.26,"high":150.57,"low":148.85,"open":149.73,"volume":2192100},{"timestamp":1467293400,"date":"2016-06-30","index":9641,"close":151.78,"high":151.8,"low":149.01,"open":150.26,"volume":1716200},{"timestamp":1467379800,"date":"2016-07-01","index":9642,"close":153.84,"high":155.94,"low":153.07,"open":154.47,"volume":2048800},{"timestamp":1467725400,"date":"2016-07-05","index":9643,"close":152.17,"high":153.06,"low":150.35,"open":152.47,"volume":1917300},{"timestamp":1467811800,"date":"2016-07-06","index":9644,"close":151.45,"high":152.1,"low":150,"open":151.59,"volume":1876500},{"timestamp":1467898200,"date":"2016-07-07","index":9645,"close":152.6,"high":153.49,"low":151.32,"open":151.94,"volume":1511000}]},{"date":"2016-03-16","estimated":2.34,"reported":2.51,"pre":[{"timestamp":1456929000,"date":"2016-03-02","index":9557,"close":142.27,"high":143.06,"low":140.85,"open":140.91,"volume":1798500},{"timestamp":1457015400,"date":"2016-03-03","index":9558,"close":143.86,"high":144.19,"low":141.55,"open":141.79,"volume":1821300},{"timestamp":1457101800,"date":"2016-03-04","index":9559,"close":143.91,"high":146.28,"low":143.49,"open":143.49,"volume":1821000},{"timestamp":1457361000,"date":"2016-03-07","index":9560,"close":145.08,"high":145.33,"low":142.26,"open":143.25,"volume":1548600},{"timestamp":1457447400,"date":"2016-03-08","index":9561,"close":142.53,"high":144.83,"low":142.39,"open":144,"volume":1281000},{"timestamp":1457533800,"date":"2016-03-09","index":9562,"close":141.98,"high":142.53,"low":139.89,"open":141.9,"volume":1483800},{"timestamp":1457620200,"date":"2016-03-10","index":9563,"close":141.61,"high":143.25,"low":139.58,"open":142.04,"volume":1168000},{"timestamp":1457706600,"date":"2016-03-11","index":9564,"close":144.42,"high":144.58,"low":142.58,"open":143.35,"volume":1145800},{"timestamp":1457962200,"date":"2016-03-14","index":9565,"close":143.84,"high":144.99,"low":143.25,"open":144.1,"volume":1657300},{"timestamp":1458048600,"date":"2016-03-15","index":9566,"close":143.07,"high":143.32,"low":141.7,"open":142.99,"volume":1769600},{"timestamp":1458135000,"date":"2016-03-16","index":9567,"close":144.27,"high":144.75,"low":141.19,"open":142.5,"volume":2573200}],"post":[{"timestamp":1458221400,"date":"2016-03-17","index":9568,"close":161.34,"high":161.7,"low":154.08,"open":155.23,"volume":8891700},{"timestamp":1458307800,"date":"2016-03-18","index":9569,"close":163.71,"high":163.88,"low":160.36,"open":160.65,"volume":4538100},{"timestamp":1458567000,"date":"2016-03-21","index":9570,"close":164.54,"high":164.84,"low":162.9,"open":163.57,"volume":2154800},{"timestamp":1458653400,"date":"2016-03-22","index":9571,"close":163.42,"high":163.9,"low":162.32,"open":163.55,"volume":1647700},{"timestamp":1458739800,"date":"2016-03-23","index":9572,"close":162.63,"high":163.73,"low":162.37,"open":163.42,"volume":1247500},{"timestamp":1458826200,"date":"2016-03-24","index":9573,"close":162.65,"high":162.8,"low":160.54,"open":161.3,"volume":1100000},{"timestamp":1459171800,"date":"2016-03-28","index":9574,"close":162.19,"high":162.89,"low":160.39,"open":162.57,"volume":1527300},{"timestamp":1459258200,"date":"2016-03-29","index":9575,"close":162.99,"high":163.09,"low":160.67,"open":162.03,"volume":1508800},{"timestamp":1459344600,"date":"2016-03-30","index":9576,"close":161.57,"high":163.47,"low":161.47,"open":163,"volume":1399600},{"timestamp":1459431000,"date":"2016-03-31","index":9577,"close":162.72,"high":162.94,"low":160.65,"open":161.55,"volume":1984300},{"timestamp":1459517400,"date":"2016-04-01","index":9578,"close":163.67,"high":163.99,"low":161.1,"open":162.31,"volume":1504900}]},{"date":"2015-12-16","estimated":2.51,"reported":2.58,"pre":[{"timestamp":1449066600,"date":"2015-12-02","index":9496,"close":157.87,"high":160.04,"low":157.55,"open":159.47,"volume":1611800},{"timestamp":1449153000,"date":"2015-12-03","index":9497,"close":153.63,"high":158.37,"low":153.29,"open":158,"volume":2588300},{"timestamp":1449239400,"date":"2015-12-04","index":9498,"close":155.47,"high":155.73,"low":153.33,"open":154.57,"volume":2250800},{"timestamp":1449498600,"date":"2015-12-07","index":9499,"close":152.57,"high":154.34,"low":151.5,"open":153.86,"volume":1845700},{"timestamp":1449585000,"date":"2015-12-08","index":9500,"close":148.39,"high":152.11,"low":147.97,"open":151.58,"volume":2155000},{"timestamp":1449671400,"date":"2015-12-09","index":9501,"close":147.05,"high":149.87,"low":146.42,"open":147.46,"volume":2049900},{"timestamp":1449757800,"date":"2015-12-10","index":9502,"close":148.49,"high":149.7,"low":146.78,"open":146.8,"volume":1638900},{"timestamp":1449844200,"date":"2015-12-11","index":9503,"close":144.26,"high":147.48,"low":144.18,"open":146.39,"volume":2696000},{"timestamp":1450103400,"date":"2015-12-14","index":9504,"close":143.69,"high":143.79,"low":140.89,"open":143,"volume":3089800},{"timestamp":1450189800,"date":"2015-12-15","index":9505,"close":144.69,"high":147.49,"low":144.06,"open":144.19,"volume":2933100},{"timestamp":1450276200,"date":"2015-12-16","index":9506,"close":148.83,"high":149.63,"low":145.75,"open":145.89,"volume":3032800}],"post":[{"timestamp":1450362600,"date":"2015-12-17","index":9507,"close":151.84,"high":157.51,"low":151.53,"open":156.85,"volume":5865000},{"timestamp":1450449000,"date":"2015-12-18","index":9508,"close":147.15,"high":150.59,"low":146.71,"open":150.34,"volume":5141500},{"timestamp":1450708200,"date":"2015-12-21","index":9509,"close":145.75,"high":148.54,"low":144.73,"open":147.55,"volume":2065000},{"timestamp":1450794600,"date":"2015-12-22","index":9510,"close":148.41,"high":148.79,"low":146.02,"open":146.45,"volume":2202500},{"timestamp":1450881000,"date":"2015-12-23","index":9511,"close":150.72,"high":151.24,"low":148.55,"open":148.83,"volume":1794900},{"timestamp":1450967400,"date":"2015-12-24","index":9512,"close":149.65,"high":150.9,"low":148.71,"open":150.22,"volume":1148600},{"timestamp":1451313000,"date":"2015-12-28","index":9513,"close":148.41,"high":149.59,"low":147.02,"open":149,"volume":1805200},{"timestamp":1451399400,"date":"2015-12-29","index":9514,"close":149.24,"high":149.74,"low":148.15,"open":149.3,"volume":1055600},{"timestamp":1451485800,"date":"2015-12-30","index":9515,"close":149.18,"high":150.14,"low":148.01,"open":148.85,"volume":1217700},{"timestamp":1451572200,"date":"2015-12-31","index":9516,"close":148.99,"high":150.35,"low":148.11,"open":148.27,"volume":1461500},{"timestamp":1451917800,"date":"2016-01-04","index":9517,"close":143.43,"high":147,"low":142.8,"open":146.41,"volume":3331500}]},{"date":"2015-09-16","estimated":2.46,"reported":2.42,"pre":[{"timestamp":1441114200,"date":"2015-09-01","index":9432,"close":148.03,"high":150.99,"low":147.51,"open":147.98,"volume":2839000},{"timestamp":1441200600,"date":"2015-09-02","index":9433,"close":150.82,"high":150.88,"low":148.08,"open":150,"volume":1745300},{"timestamp":1441287000,"date":"2015-09-03","index":9434,"close":151.21,"high":153.28,"low":150.66,"open":152.01,"volume":1781300},{"timestamp":1441373400,"date":"2015-09-04","index":9435,"close":148.61,"high":149.9,"low":147.32,"open":149.49,"volume":1480200},{"timestamp":1441719000,"date":"2015-09-08","index":9436,"close":153.29,"high":153.53,"low":150.46,"open":151.01,"volume":1708000},{"timestamp":1441805400,"date":"2015-09-09","index":9437,"close":151.56,"high":155,"low":151.27,"open":154.68,"volume":1891900},{"timestamp":1441891800,"date":"2015-09-10","index":9438,"close":149.57,"high":151.82,"low":149.24,"open":151.16,"volume":2362900},{"timestamp":1441978200,"date":"2015-09-11","index":9439,"close":151.08,"high":151.33,"low":147.58,"open":149,"volume":2380600},{"timestamp":1442237400,"date":"2015-09-14","index":9440,"close":150.23,"high":150.93,"low":149.21,"open":150.74,"volume":2595200},{"timestamp":1442323800,"date":"2015-09-15","index":9441,"close":154,"high":155.63,"low":150.63,"open":150.95,"volume":3237300},{"timestamp":1442410200,"date":"2015-09-16","index":9442,"close":149.63,"high":152.18,"low":146.66,"open":151.41,"volume":6205400}],"post":[{"timestamp":1442496600,"date":"2015-09-17","index":9443,"close":149.49,"high":151.87,"low":148.35,"open":149.29,"volume":2879000},{"timestamp":1442583000,"date":"2015-09-18","index":9444,"close":145.3,"high":148.23,"low":144.88,"open":147.8,"volume":3603700},{"timestamp":1442842200,"date":"2015-09-21","index":9445,"close":146.01,"high":146.81,"low":144.6,"open":145.79,"volume":2444600},{"timestamp":1442928600,"date":"2015-09-22","index":9446,"close":143.97,"high":144.52,"low":142.45,"open":144.18,"volume":2425600},{"timestamp":1443015000,"date":"2015-09-23","index":9447,"close":143.65,"high":144.82,"low":143.02,"open":144.17,"volume":1651800},{"timestamp":1443101400,"date":"2015-09-24","index":9448,"close":142.44,"high":142.87,"low":141.1,"open":142.23,"volume":2097400},{"timestamp":1443187800,"date":"2015-09-25","index":9449,"close":144.45,"high":145.77,"low":142.86,"open":143.52,"volume":1731400},{"timestamp":1443447000,"date":"2015-09-28","index":9450,"close":140.74,"high":143.64,"low":140.58,"open":143,"volume":1765200},{"timestamp":1443533400,"date":"2015-09-29","index":9451,"close":141.93,"high":142.21,"low":140.01,"open":140.74,"volume":1444200},{"timestamp":1443619800,"date":"2015-09-30","index":9452,"close":143.98,"high":144.6,"low":142.92,"open":143.53,"volume":1711100},{"timestamp":1443706200,"date":"2015-10-01","index":9453,"close":144.71,"high":145.42,"low":143.63,"open":143.88,"volume":1639200}]},{"date":"2015-06-17","estimated":2.68,"reported":2.66,"pre":[{"timestamp":1433338200,"date":"2015-06-03","index":9369,"close":179.92,"high":180.29,"low":175.72,"open":176.5,"volume":1930900},{"timestamp":1433424600,"date":"2015-06-04","index":9370,"close":179.63,"high":179.99,"low":178.77,"open":178.9,"volume":1355000},{"timestamp":1433511000,"date":"2015-06-05","index":9371,"close":182.24,"high":183.03,"low":178.6,"open":179.52,"volume":1940400},{"timestamp":1433770200,"date":"2015-06-08","index":9372,"close":179.89,"high":182,"low":179.64,"open":181.92,"volume":1617700},{"timestamp":1433856600,"date":"2015-06-09","index":9373,"close":180.37,"high":181.6,"low":179,"open":179.95,"volume":991300},{"timestamp":1433943000,"date":"2015-06-10","index":9374,"close":182.32,"high":183.9,"low":179.69,"open":180.34,"volume":1869400},{"timestamp":1434029400,"date":"2015-06-11","index":9375,"close":184.98,"high":185.19,"low":182.84,"open":184.29,"volume":1918600},{"timestamp":1434115800,"date":"2015-06-12","index":9376,"close":183.63,"high":184.82,"low":182.76,"open":184.05,"volume":1680000},{"timestamp":1434375000,"date":"2015-06-15","index":9377,"close":182.66,"high":183.27,"low":181.45,"open":182.53,"volume":1408000},{"timestamp":1434461400,"date":"2015-06-16","index":9378,"close":182.13,"high":183.5,"low":179.84,"open":182.02,"volume":2428100},{"timestamp":1434547800,"date":"2015-06-17","index":9379,"close":176.73,"high":178.88,"low":174.51,"open":178.03,"volume":4032200}],"post":[{"timestamp":1434634200,"date":"2015-06-18","index":9380,"close":178.39,"high":180.19,"low":176.56,"open":176.56,"volume":2986600},{"timestamp":1434720600,"date":"2015-06-19","index":9381,"close":175.94,"high":178.34,"low":175.94,"open":177.36,"volume":2448700},{"timestamp":1434979800,"date":"2015-06-22","index":9382,"close":176.28,"high":177.65,"low":176,"open":176.76,"volume":1732600},{"timestamp":1435066200,"date":"2015-06-23","index":9383,"close":175.27,"high":176.83,"low":174.66,"open":176.7,"volume":1532500},{"timestamp":1435152600,"date":"2015-06-24","index":9384,"close":173.42,"high":175.78,"low":172.42,"open":175,"volume":1750000},{"timestamp":1435239000,"date":"2015-06-25","index":9385,"close":172.8,"high":174.02,"low":172.59,"open":173.63,"volume":1527400},{"timestamp":1435325400,"date":"2015-06-26","index":9386,"close":173.66,"high":174.11,"low":173.17,"open":173.67,"volume":1678900},{"timestamp":1435584600,"date":"2015-06-29","index":9387,"close":171.02,"high":173.12,"low":170.69,"open":171.62,"volume":2335800},{"timestamp":1435671000,"date":"2015-06-30","index":9388,"close":170.4,"high":172.84,"low":169.96,"open":172.32,"volume":1551800},{"timestamp":1435757400,"date":"2015-07-01","index":9389,"close":169.81,"high":172.46,"low":169.64,"open":172.11,"volume":1412100},{"timestamp":1435843800,"date":"2015-07-02","index":9390,"close":171.13,"high":171.35,"low":169.95,"open":170.2,"volume":1182000}]},{"date":"2015-03-18","estimated":1.87,"reported":2.01,"pre":[{"timestamp":1425479400,"date":"2015-03-04","index":9306,"close":174.62,"high":175.78,"low":174.41,"open":175.56,"volume":1035300},{"timestamp":1425565800,"date":"2015-03-05","index":9307,"close":174.82,"high":175.34,"low":173.52,"open":175.34,"volume":932200},{"timestamp":1425652200,"date":"2015-03-06","index":9308,"close":173.19,"high":175.21,"low":173,"open":174.03,"volume":1132300},{"timestamp":1425907800,"date":"2015-03-09","index":9309,"close":172.91,"high":174.18,"low":172.64,"open":172.85,"volume":1539100},{"timestamp":1425994200,"date":"2015-03-10","index":9310,"close":170,"high":172.06,"low":170,"open":171.22,"volume":1478400},{"timestamp":1426080600,"date":"2015-03-11","index":9311,"close":171.56,"high":172.33,"low":170,"open":170,"volume":1351800},{"timestamp":1426167000,"date":"2015-03-12","index":9312,"close":173.58,"high":173.63,"low":171.97,"open":171.97,"volume":987900},{"timestamp":1426253400,"date":"2015-03-13","index":9313,"close":173.32,"high":174.81,"low":172.33,"open":173.59,"volume":1150600},{"timestamp":1426512600,"date":"2015-03-16","index":9314,"close":177.32,"high":177.46,"low":174.21,"open":174.21,"volume":1796700},{"timestamp":1426599000,"date":"2015-03-17","index":9315,"close":175.71,"high":178.6,"low":175.71,"open":176.89,"volume":2721100},{"timestamp":1426685400,"date":"2015-03-18","index":9316,"close":173.3,"high":174.14,"low":170.51,"open":172,"volume":4244300}],"post":[{"timestamp":1426771800,"date":"2015-03-19","index":9317,"close":173.85,"high":175.13,"low":172.5,"open":173.59,"volume":2095900},{"timestamp":1426858200,"date":"2015-03-20","index":9318,"close":172.04,"high":174.34,"low":171.88,"open":174.1,"volume":2701600},{"timestamp":1427117400,"date":"2015-03-23","index":9319,"close":170.64,"high":172.28,"low":170.64,"open":172.17,"volume":1754200},{"timestamp":1427203800,"date":"2015-03-24","index":9320,"close":169.16,"high":170.5,"low":169.16,"open":170.29,"volume":1237400},{"timestamp":1427290200,"date":"2015-03-25","index":9321,"close":165.43,"high":169.8,"low":165.35,"open":169.74,"volume":1978400},{"timestamp":1427376600,"date":"2015-03-26","index":9322,"close":165.49,"high":166.63,"low":163.6,"open":164.28,"volume":1752700},{"timestamp":1427463000,"date":"2015-03-27","index":9323,"close":164.59,"high":165.62,"low":164.51,"open":165.05,"volume":917100},{"timestamp":1427722200,"date":"2015-03-30","index":9324,"close":166.75,"high":167.38,"low":164.98,"open":165.05,"volume":1529600},{"timestamp":1427808600,"date":"2015-03-31","index":9325,"close":165.45,"high":166.47,"low":165,"open":166,"volume":1568200},{"timestamp":1427895000,"date":"2015-04-01","index":9326,"close":166.24,"high":166.5,"low":164.28,"open":165.02,"volume":1611200},{"timestamp":1427981400,"date":"2015-04-02","index":9327,"close":166.22,"high":166.81,"low":165.7,"open":166.71,"volume":1642500}]},{"date":"2014-12-17","estimated":2.22,"reported":2.14,"pre":[{"timestamp":1417617000,"date":"2014-12-03","index":9245,"close":180.04,"high":180.7,"low":179.49,"open":180.7,"volume":1695800},{"timestamp":1417703400,"date":"2014-12-04","index":9246,"close":180.18,"high":180.75,"low":179.34,"open":180.25,"volume":1431400},{"timestamp":1417789800,"date":"2014-12-05","index":9247,"close":182.03,"high":182.18,"low":180.2,"open":180.25,"volume":1246300},{"timestamp":1418049000,"date":"2014-12-08","index":9248,"close":181.53,"high":183.51,"low":181.26,"open":182.95,"volume":1885300},{"timestamp":1418135400,"date":"2014-12-09","index":9249,"close":178.77,"high":180,"low":176.53,"open":179.79,"volume":2240900},{"timestamp":1418221800,"date":"2014-12-10","index":9250,"close":176.46,"high":179.6,"low":176.36,"open":179.4,"volume":2079600},{"timestamp":1418308200,"date":"2014-12-11","index":9251,"close":176.88,"high":178.61,"low":176.54,"open":177.89,"volume":2082700},{"timestamp":1418394600,"date":"2014-12-12","index":9252,"close":175.79,"high":178.5,"low":175.34,"open":176.38,"volume":1858500},{"timestamp":1418653800,"date":"2014-12-15","index":9253,"close":176.27,"high":178.97,"low":174.76,"open":176.82,"volume":2486000},{"timestamp":1418740200,"date":"2014-12-16","index":9254,"close":174.26,"high":178.1,"low":174.26,"open":176.71,"volume":2784300},{"timestamp":1418826600,"date":"2014-12-17","index":9255,"close":167.78,"high":170,"low":163.57,"open":169.79,"volume":8744900}],"post":[{"timestamp":1418913000,"date":"2014-12-18","index":9256,"close":174.38,"high":174.38,"low":170,"open":170.95,"volume":3803000},{"timestamp":1418999400,"date":"2014-12-19","index":9257,"close":174.22,"high":175.71,"low":172.36,"open":174.2,"volume":3857200},{"timestamp":1419258600,"date":"2014-12-22","index":9258,"close":176.87,"high":177.08,"low":174.33,"open":175.24,"volume":1897700},{"timestamp":1419345000,"date":"2014-12-23","index":9259,"close":176.94,"high":178.34,"low":176.08,"open":177.71,"volume":999200},{"timestamp":1419431400,"date":"2014-12-24","index":9260,"close":176.42,"high":177.92,"low":176.31,"open":177.04,"volume":571700},{"timestamp":1419604200,"date":"2014-12-26","index":9261,"close":175.9,"high":177.16,"low":175.38,"open":176.58,"volume":740800},{"timestamp":1419863400,"date":"2014-12-29","index":9262,"close":175.52,"high":175.94,"low":174.55,"open":174.96,"volume":778800},{"timestamp":1419949800,"date":"2014-12-30","index":9263,"close":175,"high":176.49,"low":174.11,"open":174.62,"volume":765900},{"timestamp":1420036200,"date":"2014-12-31","index":9264,"close":173.66,"high":176.28,"low":173.51,"open":175.7,"volume":854200},{"timestamp":1420209000,"date":"2015-01-02","index":9265,"close":172.45,"high":174.64,"low":170.33,"open":173.78,"volume":1249700},{"timestamp":1420468200,"date":"2015-01-05","index":9266,"close":169.8,"high":171.93,"low":169.35,"open":171.82,"volume":1726100}]},{"date":"2014-09-17","estimated":1.96,"reported":2.1,"pre":[{"timestamp":1409751000,"date":"2014-09-03","index":9181,"close":151.71,"high":152.21,"low":150.37,"open":150.48,"volume":1479300},{"timestamp":1409837400,"date":"2014-09-04","index":9182,"close":152.04,"high":154.24,"low":151.69,"open":152.22,"volume":1748300},{"timestamp":1409923800,"date":"2014-09-05","index":9183,"close":153.3,"high":153.35,"low":150.1,"open":151.55,"volume":1208100},{"timestamp":1410183000,"date":"2014-09-08","index":9184,"close":152.4,"high":153.25,"low":151.89,"open":152.54,"volume":1349200},{"timestamp":1410269400,"date":"2014-09-09","index":9185,"close":151,"high":152.4,"low":150.69,"open":152.19,"volume":1001600},{"timestamp":1410355800,"date":"2014-09-10","index":9186,"close":150.76,"high":151.07,"low":150.01,"open":150.95,"volume":993200},{"timestamp":1410442200,"date":"2014-09-11","index":9187,"close":152.53,"high":152.99,"low":150.01,"open":150.08,"volume":1029100},{"timestamp":1410528600,"date":"2014-09-12","index":9188,"close":153.77,"high":154.09,"low":152.54,"open":153.18,"volume":1564600},{"timestamp":1410787800,"date":"2014-09-15","index":9189,"close":154.04,"high":154.32,"low":152.01,"open":154,"volume":1684600},{"timestamp":1410874200,"date":"2014-09-16","index":9190,"close":154.66,"high":155.06,"low":153.05,"open":154.81,"volume":2224400},{"timestamp":1410960600,"date":"2014-09-17","index":9191,"close":159.71,"high":161.65,"low":159.2,"open":159.7,"volume":4338900}],"post":[{"timestamp":1411047000,"date":"2014-09-18","index":9192,"close":158.93,"high":161.25,"low":158.69,"open":159.8,"volume":3393100},{"timestamp":1411133400,"date":"2014-09-19","index":9193,"close":158.33,"high":160.26,"low":158.33,"open":160.09,"volume":4271100},{"timestamp":1411392600,"date":"2014-09-22","index":9194,"close":157.86,"high":158.85,"low":157.81,"open":158.01,"volume":1621300},{"timestamp":1411479000,"date":"2014-09-23","index":9195,"close":158,"high":159,"low":157.46,"open":157.59,"volume":1357700},{"timestamp":1411565400,"date":"2014-09-24","index":9196,"close":159.31,"high":159.54,"low":157.8,"open":158.37,"volume":1497300},{"timestamp":1411651800,"date":"2014-09-25","index":9197,"close":157.16,"high":159.52,"low":157.04,"open":159.29,"volume":1132900},{"timestamp":1411738200,"date":"2014-09-26","index":9198,"close":159.78,"high":160.35,"low":157.52,"open":157.57,"volume":1239400},{"timestamp":1411997400,"date":"2014-09-29","index":9199,"close":162.18,"high":162.52,"low":158.53,"open":158.84,"volume":2055100},{"timestamp":1412083800,"date":"2014-09-30","index":9200,"close":161.45,"high":163.84,"low":161.3,"open":162.21,"volume":2875900},{"timestamp":1412170200,"date":"2014-10-01","index":9201,"close":158.14,"high":161.39,"low":157.64,"open":161,"volume":2429500},{"timestamp":1412256600,"date":"2014-10-02","index":9202,"close":159.03,"high":159.35,"low":156.7,"open":158.16,"volume":1747200}]},{"date":"2014-06-18","estimated":2.36,"reported":2.46,"pre":[{"timestamp":1401888600,"date":"2014-06-04","index":9118,"close":143,"high":143.31,"low":142.38,"open":142.74,"volume":1091200},{"timestamp":1401975000,"date":"2014-06-05","index":9119,"close":142.65,"high":143.99,"low":142.36,"open":143.47,"volume":1953400},{"timestamp":1402061400,"date":"2014-06-06","index":9120,"close":142.7,"high":143.3,"low":142.28,"open":142.83,"volume":2273800},{"timestamp":1402320600,"date":"2014-06-09","index":9121,"close":143.65,"high":144.4,"low":142.69,"open":142.69,"volume":1661900},{"timestamp":1402407000,"date":"2014-06-10","index":9122,"close":143.79,"high":143.91,"low":142.81,"open":142.97,"volume":1087800},{"timestamp":1402493400,"date":"2014-06-11","index":9123,"close":142.75,"high":143.09,"low":141.94,"open":143.07,"volume":1016000},{"timestamp":1402579800,"date":"2014-06-12","index":9124,"close":139.21,"high":142.28,"low":139.14,"open":142.09,"volume":1594000},{"timestamp":1402666200,"date":"2014-06-13","index":9125,"close":140.27,"high":140.7,"low":139.09,"open":139.53,"volume":1266600},{"timestamp":1402925400,"date":"2014-06-16","index":9126,"close":139.45,"high":140.48,"low":139.25,"open":139.82,"volume":1458400},{"timestamp":1403011800,"date":"2014-06-17","index":9127,"close":140.31,"high":141.07,"low":138.3,"open":139.05,"volume":1857000},{"timestamp":1403098200,"date":"2014-06-18","index":9128,"close":148.95,"high":149.37,"low":145.09,"open":145.35,"volume":5650700}],"post":[{"timestamp":1403184600,"date":"2014-06-19","index":9129,"close":147.6,"high":149.33,"low":146.83,"open":147.96,"volume":3368900},{"timestamp":1403271000,"date":"2014-06-20","index":9130,"close":148.12,"high":148.46,"low":147.66,"open":147.84,"volume":2758700},{"timestamp":1403530200,"date":"2014-06-23","index":9131,"close":148.88,"high":149.68,"low":147.96,"open":148,"volume":2654200},{"timestamp":1403616600,"date":"2014-06-24","index":9132,"close":149.68,"high":151.15,"low":148.44,"open":148.44,"volume":3019400},{"timestamp":1403703000,"date":"2014-06-25","index":9133,"close":151.42,"high":151.89,"low":148.82,"open":149.11,"volume":2022300},{"timestamp":1403789400,"date":"2014-06-26","index":9134,"close":151.5,"high":151.68,"low":150.05,"open":151.36,"volume":1163000},{"timestamp":1403875800,"date":"2014-06-27","index":9135,"close":151.41,"high":151.76,"low":150.76,"open":151.29,"volume":1945500},{"timestamp":1404135000,"date":"2014-06-30","index":9136,"close":151.38,"high":151.67,"low":150.66,"open":151.4,"volume":1433000},{"timestamp":1404221400,"date":"2014-07-01","index":9137,"close":152.38,"high":152.84,"low":151.57,"open":152,"volume":1445000},{"timestamp":1404307800,"date":"2014-07-02","index":9138,"close":152.27,"high":153.24,"low":152.08,"open":152.27,"volume":1236300},{"timestamp":1404394200,"date":"2014-07-03","index":9139,"close":153.61,"high":153.74,"low":152.54,"open":152.79,"volume":660800}]},{"date":"2014-03-19","estimated":1.45,"reported":1.23,"pre":[{"timestamp":1394029800,"date":"2014-03-05","index":9055,"close":136.91,"high":137.6,"low":136.51,"open":137.24,"volume":1292200},{"timestamp":1394116200,"date":"2014-03-06","index":9056,"close":137.29,"high":137.64,"low":136.19,"open":137.25,"volume":1581300},{"timestamp":1394202600,"date":"2014-03-07","index":9057,"close":137.43,"high":138.6,"low":136.96,"open":137.92,"volume":1353800},{"timestamp":1394458200,"date":"2014-03-10","index":9058,"close":137.86,"high":138.39,"low":136.81,"open":137.03,"volume":1720700},{"timestamp":1394544600,"date":"2014-03-11","index":9059,"close":137.29,"high":138.07,"low":136.71,"open":137.74,"volume":1483500},{"timestamp":1394631000,"date":"2014-03-12","index":9060,"close":137.79,"high":138.14,"low":136,"open":136.8,"volume":1275600},{"timestamp":1394717400,"date":"2014-03-13","index":9061,"close":136.68,"high":139.29,"low":135.88,"open":138.36,"volume":2286000},{"timestamp":1394803800,"date":"2014-03-14","index":9062,"close":136.76,"high":137.75,"low":136.02,"open":136.38,"volume":2629200},{"timestamp":1395063000,"date":"2014-03-17","index":9063,"close":137.58,"high":138.61,"low":137.11,"open":137.71,"volume":3855000},{"timestamp":1395149400,"date":"2014-03-18","index":9064,"close":138.57,"high":139.19,"low":137.35,"open":137.59,"volume":2578900},{"timestamp":1395235800,"date":"2014-03-19","index":9065,"close":138.38,"high":141.17,"low":137.14,"open":138.11,"volume":3110400}],"post":[{"timestamp":1395322200,"date":"2014-03-20","index":9066,"close":136.5,"high":137.73,"low":135.24,"open":137.03,"volume":3377700},{"timestamp":1395408600,"date":"2014-03-21","index":9067,"close":136.79,"high":138,"low":136.02,"open":137.51,"volume":5017900},{"timestamp":1395667800,"date":"2014-03-24","index":9068,"close":134.95,"high":137.2,"low":134.87,"open":137.15,"volume":3206900},{"timestamp":1395754200,"date":"2014-03-25","index":9069,"close":134.16,"high":135.68,"low":132.52,"open":134.88,"volume":4336800},{"timestamp":1395840600,"date":"2014-03-26","index":9070,"close":132.12,"high":135.31,"low":132.09,"open":134.48,"volume":2870700},{"timestamp":1395927000,"date":"2014-03-27","index":9071,"close":132.11,"high":132.64,"low":131.3,"open":132,"volume":3042800},{"timestamp":1396013400,"date":"2014-03-28","index":9072,"close":132.01,"high":133.4,"low":132.01,"open":132.44,"volume":5019100},{"timestamp":1396272600,"date":"2014-03-31","index":9073,"close":132.56,"high":133.24,"low":131.87,"open":132.52,"volume":4368000},{"timestamp":1396359000,"date":"2014-04-01","index":9074,"close":134.11,"high":134.11,"low":132.78,"open":133,"volume":2513800},{"timestamp":1396445400,"date":"2014-04-02","index":9075,"close":134.76,"high":135.2,"low":133.94,"open":134.1,"volume":1747800},{"timestamp":1396531800,"date":"2014-04-03","index":9076,"close":135.3,"high":136.12,"low":134.7,"open":134.7,"volume":1987600}]},{"date":"2013-12-18","estimated":1.64,"reported":1.57,"pre":[{"timestamp":1386167400,"date":"2013-12-04","index":8994,"close":138.71,"high":140,"low":136.81,"open":137.66,"volume":1187900},{"timestamp":1386253800,"date":"2013-12-05","index":8995,"close":138.22,"high":139.67,"low":137.67,"open":137.9,"volume":1161200},{"timestamp":1386340200,"date":"2013-12-06","index":8996,"close":139.39,"high":140.17,"low":139.07,"open":139.99,"volume":1216500},{"timestamp":1386599400,"date":"2013-12-09","index":8997,"close":139.81,"high":140,"low":139.11,"open":139.82,"volume":1349300},{"timestamp":1386685800,"date":"2013-12-10","index":8998,"close":138.49,"high":140.18,"low":138.22,"open":139.66,"volume":1538700},{"timestamp":1386772200,"date":"2013-12-11","index":8999,"close":136.51,"high":139,"low":136.35,"open":138.88,"volume":1451900},{"timestamp":1386858600,"date":"2013-12-12","index":9000,"close":136.34,"high":137.53,"low":136.27,"open":136.56,"volume":1795700},{"timestamp":1386945000,"date":"2013-12-13","index":9001,"close":137.9,"high":138.88,"low":137.01,"open":138.01,"volume":2583700},{"timestamp":1387204200,"date":"2013-12-16","index":9002,"close":139.85,"high":140.97,"low":138.88,"open":139.59,"volume":3549800},{"timestamp":1387290600,"date":"2013-12-17","index":9003,"close":139.09,"high":140.17,"low":138.5,"open":139.8,"volume":2697000},{"timestamp":1387377000,"date":"2013-12-18","index":9004,"close":139.72,"high":140.24,"low":137.36,"open":138.1,"volume":4825100}],"post":[{"timestamp":1387463400,"date":"2013-12-19","index":9005,"close":139.69,"high":140.02,"low":137.76,"open":139.61,"volume":2688900},{"timestamp":1387549800,"date":"2013-12-20","index":9006,"close":142.71,"high":143.73,"low":139.23,"open":139.52,"volume":3350200},{"timestamp":1387809000,"date":"2013-12-23","index":9007,"close":142.19,"high":143.44,"low":141.62,"open":143.31,"volume":1461000},{"timestamp":1387895400,"date":"2013-12-24","index":9008,"close":142,"high":142.38,"low":141.14,"open":142.24,"volume":750600},{"timestamp":1388068200,"date":"2013-12-26","index":9009,"close":143.3,"high":143.52,"low":142.33,"open":142.65,"volume":1246400},{"timestamp":1388154600,"date":"2013-12-27","index":9010,"close":143.43,"high":143.86,"low":142.74,"open":143.28,"volume":923500},{"timestamp":1388413800,"date":"2013-12-30","index":9011,"close":143.05,"high":143.88,"low":142.86,"open":143.48,"volume":889300},{"timestamp":1388500200,"date":"2013-12-31","index":9012,"close":143.77,"high":144.13,"low":143,"open":143.01,"volume":1102600},{"timestamp":1388673000,"date":"2014-01-02","index":9013,"close":139.77,"high":144.39,"low":139.57,"open":142.9,"volume":3360000},{"timestamp":1388759400,"date":"2014-01-03","index":9014,"close":140.05,"high":141.15,"low":139.91,"open":140.33,"volume":2779600},{"timestamp":1389018600,"date":"2014-01-06","index":9015,"close":138.72,"high":143,"low":138.26,"open":142.7,"volume":2995000}]},{"date":"2013-09-18","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1378301400,"date":"2013-09-04","index":8930,"close":107.61,"high":107.9,"low":107.12,"open":107.44,"volume":1665800},{"timestamp":1378387800,"date":"2013-09-05","index":8931,"close":109.05,"high":109.47,"low":107.47,"open":107.47,"volume":1460500},{"timestamp":1378474200,"date":"2013-09-06","index":8932,"close":108.16,"high":109.79,"low":107.4,"open":109.34,"volume":1511800},{"timestamp":1378733400,"date":"2013-09-09","index":8933,"close":109.1,"high":109.19,"low":107.63,"open":108.4,"volume":2203000},{"timestamp":1378819800,"date":"2013-09-10","index":8934,"close":110.59,"high":111.5,"low":109.74,"open":109.78,"volume":1677300},{"timestamp":1378906200,"date":"2013-09-11","index":8935,"close":110.25,"high":110.67,"low":109.52,"open":110.53,"volume":1356400},{"timestamp":1378992600,"date":"2013-09-12","index":8936,"close":108.39,"high":110.12,"low":107.74,"open":110.1,"volume":2306500},{"timestamp":1379079000,"date":"2013-09-13","index":8937,"close":107.24,"high":108.9,"low":106.38,"open":108.72,"volume":2974200},{"timestamp":1379338200,"date":"2013-09-16","index":8938,"close":109.57,"high":111,"low":108.56,"open":108.85,"volume":2673200},{"timestamp":1379424600,"date":"2013-09-17","index":8939,"close":110.68,"high":111.48,"low":109.79,"open":109.89,"volume":2575500},{"timestamp":1379511000,"date":"2013-09-18","index":8940,"close":116.25,"high":116.95,"low":112.5,"open":113.2,"volume":6671000}],"post":[{"timestamp":1379597400,"date":"2013-09-19","index":8941,"close":116.83,"high":117.38,"low":114.54,"open":114.63,"volume":3291200},{"timestamp":1379683800,"date":"2013-09-20","index":8942,"close":116.83,"high":118.31,"low":116.71,"open":117.48,"volume":2624800},{"timestamp":1379943000,"date":"2013-09-23","index":8943,"close":114.91,"high":116,"low":114.12,"open":115.17,"volume":2022300},{"timestamp":1380029400,"date":"2013-09-24","index":8944,"close":114.72,"high":115.88,"low":114.59,"open":114.85,"volume":1291200},{"timestamp":1380115800,"date":"2013-09-25","index":8945,"close":113.57,"high":115.13,"low":112.92,"open":115.04,"volume":2426100},{"timestamp":1380202200,"date":"2013-09-26","index":8946,"close":113.56,"high":114.73,"low":112.87,"open":113.97,"volume":1660200},{"timestamp":1380288600,"date":"2013-09-27","index":8947,"close":113.77,"high":113.93,"low":112.92,"open":113.02,"volume":1052100},{"timestamp":1380547800,"date":"2013-09-30","index":8948,"close":114.11,"high":114.75,"low":112.44,"open":112.57,"volume":1709900},{"timestamp":1380634200,"date":"2013-10-01","index":8949,"close":115.26,"high":115.32,"low":113.87,"open":114.24,"volume":1456300},{"timestamp":1380720600,"date":"2013-10-02","index":8950,"close":115.28,"high":115.36,"low":113.92,"open":114.51,"volume":1198500},{"timestamp":1380807000,"date":"2013-10-03","index":8951,"close":113.55,"high":115.17,"low":111.8,"open":114.87,"volume":2162800}]},{"date":"2013-06-19","estimated":1.96,"reported":2.13,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":8867,"close":97.09,"high":98.2,"low":96.18,"open":98,"volume":2174500},{"timestamp":1370525400,"date":"2013-06-06","index":8868,"close":96.84,"high":97.52,"low":95.64,"open":97.01,"volume":2478500},{"timestamp":1370611800,"date":"2013-06-07","index":8869,"close":99.78,"high":99.84,"low":97.48,"open":97.74,"volume":2508400},{"timestamp":1370871000,"date":"2013-06-10","index":8870,"close":98.66,"high":99.98,"low":98.54,"open":99.86,"volume":1842300},{"timestamp":1370957400,"date":"2013-06-11","index":8871,"close":98.04,"high":98.79,"low":97.11,"open":97.61,"volume":1563000},{"timestamp":1371043800,"date":"2013-06-12","index":8872,"close":97.49,"high":98.9,"low":97.28,"open":98.58,"volume":1289900},{"timestamp":1371130200,"date":"2013-06-13","index":8873,"close":99.58,"high":99.85,"low":97.1,"open":97.41,"volume":1424300},{"timestamp":1371216600,"date":"2013-06-14","index":8874,"close":99.12,"high":100.75,"low":98.72,"open":99.51,"volume":1534900},{"timestamp":1371475800,"date":"2013-06-17","index":8875,"close":98.41,"high":100.2,"low":97.68,"open":100.13,"volume":2504600},{"timestamp":1371562200,"date":"2013-06-18","index":8876,"close":99.48,"high":100.38,"low":98.24,"open":98.62,"volume":2195300},{"timestamp":1371648600,"date":"2013-06-19","index":8877,"close":100.54,"high":103.47,"low":99.26,"open":100.96,"volume":4496600}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":8878,"close":95.71,"high":97.97,"low":95.17,"open":97.84,"volume":4945600},{"timestamp":1371821400,"date":"2013-06-21","index":8879,"close":96.46,"high":97.03,"low":94.67,"open":96.5,"volume":3632400},{"timestamp":1372080600,"date":"2013-06-24","index":8880,"close":95.9,"high":96.7,"low":94.6,"open":95.37,"volume":2710500},{"timestamp":1372167000,"date":"2013-06-25","index":8881,"close":97.19,"high":98.31,"low":96.68,"open":97.05,"volume":2240600},{"timestamp":1372253400,"date":"2013-06-26","index":8882,"close":98.37,"high":99.35,"low":97.99,"open":98.07,"volume":2777200},{"timestamp":1372339800,"date":"2013-06-27","index":8883,"close":99.37,"high":99.53,"low":98.73,"open":99.15,"volume":1941500},{"timestamp":1372426200,"date":"2013-06-28","index":8884,"close":98.58,"high":99.59,"low":98.58,"open":98.91,"volume":2245400},{"timestamp":1372685400,"date":"2013-07-01","index":8885,"close":98.89,"high":99.73,"low":98.55,"open":98.72,"volume":1975900},{"timestamp":1372771800,"date":"2013-07-02","index":8886,"close":98.27,"high":99.42,"low":97.94,"open":98.76,"volume":1740900},{"timestamp":1372858200,"date":"2013-07-03","index":8887,"close":97.77,"high":98.25,"low":97.54,"open":97.88,"volume":783900},{"timestamp":1373031000,"date":"2013-07-05","index":8888,"close":98.96,"high":99.2,"low":98.18,"open":98.59,"volume":1056300}]},{"date":"2013-03-20","estimated":1.38,"reported":1.23,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":8804,"close":108.04,"high":109.48,"low":107.77,"open":109.08,"volume":1716700},{"timestamp":1362666600,"date":"2013-03-07","index":8805,"close":106.96,"high":108,"low":106.59,"open":107.81,"volume":1746500},{"timestamp":1362753000,"date":"2013-03-08","index":8806,"close":107.8,"high":107.95,"low":107.02,"open":107.59,"volume":1195600},{"timestamp":1363008600,"date":"2013-03-11","index":8807,"close":107.41,"high":109.66,"low":106.27,"open":107.69,"volume":1372700},{"timestamp":1363095000,"date":"2013-03-12","index":8808,"close":106.43,"high":107.68,"low":106,"open":107.48,"volume":1268500},{"timestamp":1363181400,"date":"2013-03-13","index":8809,"close":107.87,"high":108.2,"low":106.48,"open":106.53,"volume":1412300},{"timestamp":1363267800,"date":"2013-03-14","index":8810,"close":108.84,"high":108.84,"low":107.84,"open":108.01,"volume":1450000},{"timestamp":1363354200,"date":"2013-03-15","index":8811,"close":109.07,"high":109.12,"low":108.04,"open":108.62,"volume":2096500},{"timestamp":1363613400,"date":"2013-03-18","index":8812,"close":107.29,"high":108.41,"low":106.85,"open":107.83,"volume":1784700},{"timestamp":1363699800,"date":"2013-03-19","index":8813,"close":106.46,"high":107.98,"low":106,"open":107.4,"volume":2651700},{"timestamp":1363786200,"date":"2013-03-20","index":8814,"close":99.13,"high":102.5,"low":98.82,"open":102,"volume":11579100}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":8815,"close":96.5,"high":98.99,"low":95.3,"open":98.78,"volume":9159800},{"timestamp":1363959000,"date":"2013-03-22","index":8816,"close":98.48,"high":98.9,"low":96.99,"open":97.02,"volume":5379400},{"timestamp":1364218200,"date":"2013-03-25","index":8817,"close":97.02,"high":98.66,"low":96.08,"open":98.51,"volume":2910300},{"timestamp":1364304600,"date":"2013-03-26","index":8818,"close":97.72,"high":98.32,"low":97.16,"open":97.33,"volume":2532800},{"timestamp":1364391000,"date":"2013-03-27","index":8819,"close":97.65,"high":97.68,"low":96.62,"open":97.29,"volume":2335500},{"timestamp":1364477400,"date":"2013-03-28","index":8820,"close":98.2,"high":98.43,"low":97.2,"open":97.28,"volume":2217200},{"timestamp":1364823000,"date":"2013-04-01","index":8821,"close":97.78,"high":99.53,"low":97.56,"open":98.41,"volume":2050800},{"timestamp":1364909400,"date":"2013-04-02","index":8822,"close":97.12,"high":98.22,"low":96.82,"open":97.8,"volume":1838600},{"timestamp":1364995800,"date":"2013-04-03","index":8823,"close":96.28,"high":97.66,"low":96.08,"open":97.15,"volume":2932600},{"timestamp":1365082200,"date":"2013-04-04","index":8824,"close":95.98,"high":97.25,"low":95.96,"open":96.53,"volume":2249000},{"timestamp":1365168600,"date":"2013-04-05","index":8825,"close":95.5,"high":95.85,"low":94.2,"open":94.91,"volume":2878100}]},{"date":"2012-12-19","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":8743,"close":89.43,"high":89.93,"low":88.07,"open":88.56,"volume":1837000},{"timestamp":1354804200,"date":"2012-12-06","index":8744,"close":89.26,"high":89.5,"low":88.65,"open":89.3,"volume":1078000},{"timestamp":1354890600,"date":"2012-12-07","index":8745,"close":89.36,"high":89.91,"low":88.8,"open":89.54,"volume":1108600},{"timestamp":1355149800,"date":"2012-12-10","index":8746,"close":90.53,"high":90.59,"low":89.22,"open":89.39,"volume":1406900},{"timestamp":1355236200,"date":"2012-12-11","index":8747,"close":90.25,"high":91.49,"low":89.69,"open":90.65,"volume":2276300},{"timestamp":1355322600,"date":"2012-12-12","index":8748,"close":89.71,"high":90.53,"low":89.02,"open":89.09,"volume":2113400},{"timestamp":1355409000,"date":"2012-12-13","index":8749,"close":89.71,"high":90.5,"low":89.29,"open":89.58,"volume":1699000},{"timestamp":1355495400,"date":"2012-12-14","index":8750,"close":90.09,"high":90.93,"low":89.35,"open":89.76,"volume":1813500},{"timestamp":1355754600,"date":"2012-12-17","index":8751,"close":91.02,"high":91.15,"low":90.36,"open":90.4,"volume":1832000},{"timestamp":1355841000,"date":"2012-12-18","index":8752,"close":92.36,"high":93.21,"low":90.41,"open":90.89,"volume":3130100},{"timestamp":1355927400,"date":"2012-12-19","index":8753,"close":93.2,"high":95.44,"low":93.05,"open":93.12,"volume":5324300}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":8754,"close":93.27,"high":93.63,"low":91.54,"open":93,"volume":4270900},{"timestamp":1356100200,"date":"2012-12-21","index":8755,"close":92.74,"high":93.29,"low":91.84,"open":92.07,"volume":2912600},{"timestamp":1356359400,"date":"2012-12-24","index":8756,"close":92.14,"high":92.8,"low":91.94,"open":92.71,"volume":607300},{"timestamp":1356532200,"date":"2012-12-26","index":8757,"close":92.07,"high":92.97,"low":91.74,"open":92.34,"volume":904700},{"timestamp":1356618600,"date":"2012-12-27","index":8758,"close":91.5,"high":91.97,"low":90.15,"open":91.96,"volume":1580300},{"timestamp":1356705000,"date":"2012-12-28","index":8759,"close":90.39,"high":91.48,"low":90.35,"open":91,"volume":981300},{"timestamp":1356964200,"date":"2012-12-31","index":8760,"close":91.72,"high":91.8,"low":90.05,"open":90.33,"volume":1451700},{"timestamp":1357137000,"date":"2013-01-02","index":8761,"close":94.25,"high":95.19,"low":93.37,"open":93.46,"volume":2020100},{"timestamp":1357223400,"date":"2013-01-03","index":8762,"close":94.6,"high":95.17,"low":94.12,"open":94.12,"volume":1723800},{"timestamp":1357309800,"date":"2013-01-04","index":8763,"close":94.91,"high":95.05,"low":94.36,"open":94.8,"volume":1500600},{"timestamp":1357569000,"date":"2013-01-07","index":8764,"close":94.72,"high":94.75,"low":94.25,"open":94.41,"volume":1148600}]},{"date":"2012-09-18","estimated":1.4,"reported":1.45,"pre":[{"timestamp":1346765400,"date":"2012-09-04","index":8680,"close":87.54,"high":88.11,"low":86.87,"open":87.37,"volume":1982400},{"timestamp":1346851800,"date":"2012-09-05","index":8681,"close":85.8,"high":87.17,"low":85.31,"open":85.6,"volume":5980600},{"timestamp":1346938200,"date":"2012-09-06","index":8682,"close":87.54,"high":87.64,"low":85.87,"open":85.87,"volume":2692900},{"timestamp":1347024600,"date":"2012-09-07","index":8683,"close":87.38,"high":87.58,"low":87.02,"open":87.5,"volume":1530900},{"timestamp":1347283800,"date":"2012-09-10","index":8684,"close":87.96,"high":88.27,"low":87.11,"open":87.19,"volume":2305000},{"timestamp":1347370200,"date":"2012-09-11","index":8685,"close":88.7,"high":89.09,"low":88.1,"open":88.21,"volume":2089200},{"timestamp":1347456600,"date":"2012-09-12","index":8686,"close":89.08,"high":89.13,"low":88.4,"open":88.98,"volume":1421800},{"timestamp":1347543000,"date":"2012-09-13","index":8687,"close":90.36,"high":90.92,"low":88.23,"open":89.01,"volume":2144400},{"timestamp":1347629400,"date":"2012-09-14","index":8688,"close":90.15,"high":90.74,"low":89.81,"open":90.1,"volume":2294200},{"timestamp":1347888600,"date":"2012-09-17","index":8689,"close":89.28,"high":90.09,"low":88.92,"open":89.71,"volume":2381300},{"timestamp":1347975000,"date":"2012-09-18","index":8690,"close":86.55,"high":88.33,"low":86.36,"open":86.95,"volume":6413300}],"post":[{"timestamp":1348061400,"date":"2012-09-19","index":8691,"close":86.9,"high":87.08,"low":85.9,"open":86.51,"volume":4024500},{"timestamp":1348147800,"date":"2012-09-20","index":8692,"close":85.17,"high":86.58,"low":84.9,"open":86.3,"volume":4071400},{"timestamp":1348234200,"date":"2012-09-21","index":8693,"close":84.39,"high":85.89,"low":84.15,"open":85.89,"volume":5200800},{"timestamp":1348493400,"date":"2012-09-24","index":8694,"close":85.16,"high":85.5,"low":83.92,"open":84,"volume":2831600},{"timestamp":1348579800,"date":"2012-09-25","index":8695,"close":84.54,"high":85.85,"low":84.53,"open":85.59,"volume":2829800},{"timestamp":1348666200,"date":"2012-09-26","index":8696,"close":84.39,"high":84.95,"low":83.98,"open":84.27,"volume":2369300},{"timestamp":1348752600,"date":"2012-09-27","index":8697,"close":85.77,"high":85.8,"low":84.56,"open":84.96,"volume":2500100},{"timestamp":1348839000,"date":"2012-09-28","index":8698,"close":84.62,"high":85.47,"low":84.17,"open":85.38,"volume":2408000},{"timestamp":1349098200,"date":"2012-10-01","index":8699,"close":85.02,"high":85.94,"low":84.53,"open":84.93,"volume":2037100},{"timestamp":1349184600,"date":"2012-10-02","index":8700,"close":84.5,"high":85.81,"low":84.21,"open":85.18,"volume":1683300},{"timestamp":1349271000,"date":"2012-10-03","index":8701,"close":85.62,"high":85.88,"low":84.4,"open":84.8,"volume":1726300}]},{"date":"2012-06-19","estimated":1.92,"reported":1.99,"pre":[{"timestamp":1338903000,"date":"2012-06-05","index":8617,"close":84.34,"high":85.69,"low":83.8,"open":85.1,"volume":2227900},{"timestamp":1338989400,"date":"2012-06-06","index":8618,"close":86.83,"high":86.83,"low":84.91,"open":85,"volume":2402800},{"timestamp":1339075800,"date":"2012-06-07","index":8619,"close":86.1,"high":88.36,"low":86,"open":88.02,"volume":2643400},{"timestamp":1339162200,"date":"2012-06-08","index":8620,"close":87.57,"high":87.63,"low":86,"open":86.45,"volume":1760300},{"timestamp":1339421400,"date":"2012-06-11","index":8621,"close":86.28,"high":88.35,"low":86.12,"open":88.17,"volume":2126500},{"timestamp":1339507800,"date":"2012-06-12","index":8622,"close":87.69,"high":87.83,"low":85.97,"open":86.47,"volume":1783300},{"timestamp":1339594200,"date":"2012-06-13","index":8623,"close":86.19,"high":87.41,"low":85.57,"open":87.09,"volume":2573000},{"timestamp":1339680600,"date":"2012-06-14","index":8624,"close":86.84,"high":87.44,"low":85.99,"open":86.53,"volume":2333700},{"timestamp":1339767000,"date":"2012-06-15","index":8625,"close":87.63,"high":87.67,"low":86.54,"open":87.35,"volume":2093600},{"timestamp":1340026200,"date":"2012-06-18","index":8626,"close":88.51,"high":88.99,"low":87.16,"open":87.4,"volume":2619200},{"timestamp":1340112600,"date":"2012-06-19","index":8627,"close":91.01,"high":91.95,"low":86.79,"open":87.02,"volume":4691900}],"post":[{"timestamp":1340199000,"date":"2012-06-20","index":8628,"close":91.34,"high":92.31,"low":90.31,"open":90.64,"volume":3132200},{"timestamp":1340285400,"date":"2012-06-21","index":8629,"close":90.63,"high":92.16,"low":90.55,"open":91.76,"volume":2893600},{"timestamp":1340371800,"date":"2012-06-22","index":8630,"close":90.54,"high":91.26,"low":89.83,"open":91.26,"volume":2713300},{"timestamp":1340631000,"date":"2012-06-25","index":8631,"close":88.81,"high":89.63,"low":87.82,"open":89.57,"volume":1933400},{"timestamp":1340717400,"date":"2012-06-26","index":8632,"close":87.55,"high":89.02,"low":87.18,"open":88.83,"volume":2202800},{"timestamp":1340803800,"date":"2012-06-27","index":8633,"close":87.9,"high":88.21,"low":87.13,"open":87.6,"volume":1836500},{"timestamp":1340890200,"date":"2012-06-28","index":8634,"close":88.79,"high":88.9,"low":87.31,"open":87.42,"volume":1432300},{"timestamp":1340976600,"date":"2012-06-29","index":8635,"close":91.61,"high":91.61,"low":89.68,"open":90.29,"volume":2078200},{"timestamp":1341235800,"date":"2012-07-02","index":8636,"close":91.54,"high":91.87,"low":89.55,"open":91.59,"volume":1833700},{"timestamp":1341322200,"date":"2012-07-03","index":8637,"close":92.6,"high":92.8,"low":91.13,"open":91.44,"volume":1033100},{"timestamp":1341495000,"date":"2012-07-05","index":8638,"close":92.11,"high":92.57,"low":91.4,"open":91.91,"volume":1398500}]},{"date":"2012-03-22","estimated":1.35,"reported":1.55,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":8556,"close":90.99,"high":91.5,"low":89.67,"open":90.62,"volume":2103400},{"timestamp":1331303400,"date":"2012-03-09","index":8557,"close":91.79,"high":92.19,"low":90.07,"open":91.44,"volume":1801100},{"timestamp":1331559000,"date":"2012-03-12","index":8558,"close":91.33,"high":91.93,"low":90.36,"open":91.83,"volume":1408600},{"timestamp":1331645400,"date":"2012-03-13","index":8559,"close":92.88,"high":92.97,"low":91.4,"open":92,"volume":1625000},{"timestamp":1331731800,"date":"2012-03-14","index":8560,"close":92.2,"high":92.97,"low":91.45,"open":92.9,"volume":1434600},{"timestamp":1331818200,"date":"2012-03-15","index":8561,"close":94.61,"high":95.04,"low":92.34,"open":92.5,"volume":2629000},{"timestamp":1331904600,"date":"2012-03-16","index":8562,"close":94.34,"high":95.08,"low":93.57,"open":94.86,"volume":2477000},{"timestamp":1332163800,"date":"2012-03-19","index":8563,"close":94.89,"high":95.98,"low":94.49,"open":95.87,"volume":2442300},{"timestamp":1332250200,"date":"2012-03-20","index":8564,"close":94.64,"high":95.26,"low":93.88,"open":94.57,"volume":1637600},{"timestamp":1332336600,"date":"2012-03-21","index":8565,"close":95.82,"high":96.89,"low":94.42,"open":94.97,"volume":4099600},{"timestamp":1332423000,"date":"2012-03-22","index":8566,"close":92.5,"high":94.15,"low":91.26,"open":93.36,"volume":6667800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":8567,"close":92.38,"high":92.52,"low":90.39,"open":92.32,"volume":3633800},{"timestamp":1332768600,"date":"2012-03-26","index":8568,"close":92.77,"high":93.29,"low":92.24,"open":93.15,"volume":3102700},{"timestamp":1332855000,"date":"2012-03-27","index":8569,"close":91.9,"high":93.18,"low":91.89,"open":92.92,"volume":2429600},{"timestamp":1332941400,"date":"2012-03-28","index":8570,"close":91.49,"high":92.23,"low":90.51,"open":92.13,"volume":2569800},{"timestamp":1333027800,"date":"2012-03-29","index":8571,"close":91.74,"high":91.87,"low":89.9,"open":90.7,"volume":2118500},{"timestamp":1333114200,"date":"2012-03-30","index":8572,"close":91.96,"high":92.31,"low":91.04,"open":92.08,"volume":1684200},{"timestamp":1333373400,"date":"2012-04-02","index":8573,"close":92.19,"high":92.85,"low":91.5,"open":92.04,"volume":1658300},{"timestamp":1333459800,"date":"2012-04-03","index":8574,"close":91.49,"high":92.28,"low":90.56,"open":91.97,"volume":1825100},{"timestamp":1333546200,"date":"2012-04-04","index":8575,"close":90.64,"high":91.08,"low":90.12,"open":90.85,"volume":1457900},{"timestamp":1333632600,"date":"2012-04-05","index":8576,"close":90.39,"high":90.62,"low":90.03,"open":90.27,"volume":1230700},{"timestamp":1333978200,"date":"2012-04-09","index":8577,"close":88.47,"high":89.27,"low":88.16,"open":88.9,"volume":2118200}]},{"date":"2011-12-15","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":8490,"close":82.03,"high":82.75,"low":81.61,"open":82.52,"volume":2110000},{"timestamp":1322836200,"date":"2011-12-02","index":8491,"close":82.14,"high":83.46,"low":81.96,"open":83.17,"volume":2646500},{"timestamp":1323095400,"date":"2011-12-05","index":8492,"close":83.2,"high":84.22,"low":82.38,"open":83.86,"volume":2709800},{"timestamp":1323181800,"date":"2011-12-06","index":8493,"close":82.67,"high":83.53,"low":82.1,"open":83.43,"volume":2109400},{"timestamp":1323268200,"date":"2011-12-07","index":8494,"close":84.19,"high":84.66,"low":82.05,"open":82.48,"volume":2450100},{"timestamp":1323354600,"date":"2011-12-08","index":8495,"close":82.47,"high":84.43,"low":82.18,"open":83.51,"volume":2654100},{"timestamp":1323441000,"date":"2011-12-09","index":8496,"close":83.24,"high":83.64,"low":82.02,"open":82.69,"volume":1803400},{"timestamp":1323700200,"date":"2011-12-12","index":8497,"close":81.63,"high":82.18,"low":80.95,"open":81.94,"volume":2377800},{"timestamp":1323786600,"date":"2011-12-13","index":8498,"close":78.96,"high":82.41,"low":78.29,"open":82.09,"volume":3509400},{"timestamp":1323873000,"date":"2011-12-14","index":8499,"close":77.29,"high":79.07,"low":76.95,"open":78.67,"volume":4152100},{"timestamp":1323959400,"date":"2011-12-15","index":8500,"close":83.47,"high":83.81,"low":79.97,"open":80.14,"volume":9170500}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":8501,"close":84.89,"high":86.37,"low":83.92,"open":84.1,"volume":5314900},{"timestamp":1324305000,"date":"2011-12-19","index":8502,"close":81.35,"high":85.42,"low":80.91,"open":84.75,"volume":3132100},{"timestamp":1324391400,"date":"2011-12-20","index":8503,"close":83.81,"high":84.39,"low":82.77,"open":82.98,"volume":2591400},{"timestamp":1324477800,"date":"2011-12-21","index":8504,"close":84.24,"high":84.31,"low":82.38,"open":83.6,"volume":1854600},{"timestamp":1324564200,"date":"2011-12-22","index":8505,"close":84.47,"high":85.36,"low":84.03,"open":84.56,"volume":1247900},{"timestamp":1324650600,"date":"2011-12-23","index":8506,"close":84.92,"high":85.05,"low":83.81,"open":84.72,"volume":1247700},{"timestamp":1324996200,"date":"2011-12-27","index":8507,"close":84.7,"high":85.41,"low":84.57,"open":84.82,"volume":1127600},{"timestamp":1325082600,"date":"2011-12-28","index":8508,"close":82.97,"high":84.7,"low":82.78,"open":84.57,"volume":1561800},{"timestamp":1325169000,"date":"2011-12-29","index":8509,"close":84.31,"high":84.39,"low":83,"open":83.4,"volume":1313300},{"timestamp":1325255400,"date":"2011-12-30","index":8510,"close":83.51,"high":84.51,"low":83.33,"open":84.47,"volume":1447200},{"timestamp":1325601000,"date":"2012-01-03","index":8511,"close":85.17,"high":85.91,"low":84.48,"open":85.47,"volume":2210000}]},{"date":"2011-09-22","estimated":1.45,"reported":1.46,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":8431,"close":74.99,"high":76.2,"low":74.65,"open":75.71,"volume":2543800},{"timestamp":1315575000,"date":"2011-09-09","index":8432,"close":73.4,"high":75.08,"low":72.9,"open":74.04,"volume":2555400},{"timestamp":1315834200,"date":"2011-09-12","index":8433,"close":73.63,"high":73.78,"low":71.54,"open":72.39,"volume":3259500},{"timestamp":1315920600,"date":"2011-09-13","index":8434,"close":74.97,"high":75.46,"low":73.11,"open":73.64,"volume":3226900},{"timestamp":1316007000,"date":"2011-09-14","index":8435,"close":76.01,"high":77.12,"low":73.75,"open":75.63,"volume":3146700},{"timestamp":1316093400,"date":"2011-09-15","index":8436,"close":77.08,"high":77.33,"low":75.64,"open":77,"volume":2218300},{"timestamp":1316179800,"date":"2011-09-16","index":8437,"close":76.4,"high":77.92,"low":75.27,"open":77.57,"volume":3689800},{"timestamp":1316439000,"date":"2011-09-19","index":8438,"close":75.76,"high":76.16,"low":74.68,"open":74.99,"volume":2869600},{"timestamp":1316525400,"date":"2011-09-20","index":8439,"close":75.22,"high":76.84,"low":75,"open":75.95,"volume":3036000},{"timestamp":1316611800,"date":"2011-09-21","index":8440,"close":72.5,"high":75.32,"low":72.5,"open":75,"volume":4094900},{"timestamp":1316698200,"date":"2011-09-22","index":8441,"close":66.58,"high":70.09,"low":64.55,"open":70.04,"volume":11368000}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":8442,"close":67.3,"high":68.43,"low":66.61,"open":66.86,"volume":4468200},{"timestamp":1317043800,"date":"2011-09-26","index":8443,"close":69.75,"high":69.82,"low":67.71,"open":68.1,"volume":4467100},{"timestamp":1317130200,"date":"2011-09-27","index":8444,"close":70.53,"high":71.62,"low":70.12,"open":71.51,"volume":4112700},{"timestamp":1317216600,"date":"2011-09-28","index":8445,"close":69.2,"high":71.07,"low":69.1,"open":70.94,"volume":3511200},{"timestamp":1317303000,"date":"2011-09-29","index":8446,"close":69.7,"high":70.81,"low":68.24,"open":70.46,"volume":3226500},{"timestamp":1317389400,"date":"2011-09-30","index":8447,"close":67.68,"high":69.55,"low":67.62,"open":68.98,"volume":2730900},{"timestamp":1317648600,"date":"2011-10-03","index":8448,"close":65.15,"high":67.92,"low":64.97,"open":66.9,"volume":4643600},{"timestamp":1317735000,"date":"2011-10-04","index":8449,"close":67.86,"high":67.91,"low":64.07,"open":64.18,"volume":4400000},{"timestamp":1317821400,"date":"2011-10-05","index":8450,"close":70.41,"high":70.92,"low":67.68,"open":68.04,"volume":4889800},{"timestamp":1317907800,"date":"2011-10-06","index":8451,"close":72.2,"high":72.52,"low":69.33,"open":70.11,"volume":3260900},{"timestamp":1317994200,"date":"2011-10-07","index":8452,"close":71.06,"high":72.46,"low":70.88,"open":72.31,"volume":3389600}]},{"date":"2011-06-22","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1307539800,"date":"2011-06-08","index":8367,"close":85.59,"high":86.9,"low":85.46,"open":86.54,"volume":3320700},{"timestamp":1307626200,"date":"2011-06-09","index":8368,"close":86.21,"high":86.79,"low":85.8,"open":86.08,"volume":2938200},{"timestamp":1307712600,"date":"2011-06-10","index":8369,"close":85.38,"high":86.39,"low":84.79,"open":86.23,"volume":2707900},{"timestamp":1307971800,"date":"2011-06-13","index":8370,"close":85.92,"high":86.15,"low":84.95,"open":85.37,"volume":2444200},{"timestamp":1308058200,"date":"2011-06-14","index":8371,"close":87.43,"high":88,"low":86.22,"open":86.59,"volume":2732100},{"timestamp":1308144600,"date":"2011-06-15","index":8372,"close":86.49,"high":87.29,"low":86.1,"open":86.43,"volume":2357200},{"timestamp":1308231000,"date":"2011-06-16","index":8373,"close":86.48,"high":87.52,"low":86,"open":86.71,"volume":2095300},{"timestamp":1308317400,"date":"2011-06-17","index":8374,"close":86.99,"high":87.69,"low":86.67,"open":87.26,"volume":2131400},{"timestamp":1308576600,"date":"2011-06-20","index":8375,"close":87.5,"high":87.86,"low":86.61,"open":86.83,"volume":1809200},{"timestamp":1308663000,"date":"2011-06-21","index":8376,"close":89.13,"high":89.48,"low":81.22,"open":88.43,"volume":3292100},{"timestamp":1308749400,"date":"2011-06-22","index":8377,"close":91.44,"high":92.41,"low":90.66,"open":91.5,"volume":6023500}],"post":[{"timestamp":1308835800,"date":"2011-06-23","index":8378,"close":92.96,"high":93.45,"low":90.6,"open":91.12,"volume":4850000},{"timestamp":1308922200,"date":"2011-06-24","index":8379,"close":91.87,"high":93.45,"low":91.57,"open":92.91,"volume":4282900},{"timestamp":1309181400,"date":"2011-06-27","index":8380,"close":92.85,"high":93,"low":91.61,"open":91.97,"volume":1930900},{"timestamp":1309267800,"date":"2011-06-28","index":8381,"close":94.02,"high":94.19,"low":92.77,"open":93.13,"volume":1762100},{"timestamp":1309354200,"date":"2011-06-29","index":8382,"close":93.63,"high":94.91,"low":93.1,"open":94.5,"volume":2283700},{"timestamp":1309440600,"date":"2011-06-30","index":8383,"close":94.85,"high":94.95,"low":93.8,"open":93.84,"volume":2079300},{"timestamp":1309527000,"date":"2011-07-01","index":8384,"close":96.52,"high":96.83,"low":94.56,"open":94.68,"volume":2464600},{"timestamp":1309872600,"date":"2011-07-05","index":8385,"close":95.5,"high":96.25,"low":95.2,"open":96.17,"volume":1870700},{"timestamp":1309959000,"date":"2011-07-06","index":8386,"close":96.78,"high":97.07,"low":95.56,"open":95.58,"volume":2365900},{"timestamp":1310045400,"date":"2011-07-07","index":8387,"close":98.5,"high":98.66,"low":96.92,"open":97.69,"volume":2958600},{"timestamp":1310131800,"date":"2011-07-08","index":8388,"close":97.56,"high":97.7,"low":96.96,"open":97.24,"volume":2229100}]},{"date":"2011-03-17","estimated":0.82,"reported":0.81,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":8300,"close":89.79,"high":90.58,"low":88.18,"open":88.33,"volume":4555900},{"timestamp":1299249000,"date":"2011-03-04","index":8301,"close":88.69,"high":90,"low":87.8,"open":89.87,"volume":2747800},{"timestamp":1299508200,"date":"2011-03-07","index":8302,"close":88.26,"high":89.38,"low":87.11,"open":88.88,"volume":3360200},{"timestamp":1299594600,"date":"2011-03-08","index":8303,"close":89.95,"high":90.3,"low":88.27,"open":88.27,"volume":3590900},{"timestamp":1299681000,"date":"2011-03-09","index":8304,"close":90.78,"high":91,"low":89,"open":89.53,"volume":2630800},{"timestamp":1299767400,"date":"2011-03-10","index":8305,"close":89.95,"high":91.33,"low":88.8,"open":89.72,"volume":3273600},{"timestamp":1299853800,"date":"2011-03-11","index":8306,"close":90.71,"high":91.25,"low":89.86,"open":90.08,"volume":2942900},{"timestamp":1300109400,"date":"2011-03-14","index":8307,"close":88.63,"high":89.86,"low":87.2,"open":89.72,"volume":5338000},{"timestamp":1300195800,"date":"2011-03-15","index":8308,"close":87.79,"high":89.06,"low":85.97,"open":86.02,"volume":3925800},{"timestamp":1300282200,"date":"2011-03-16","index":8309,"close":85.28,"high":87.66,"low":85.03,"open":87.36,"volume":4906800},{"timestamp":1300368600,"date":"2011-03-17","index":8310,"close":87.89,"high":90.4,"low":87.49,"open":89.79,"volume":6607500}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":8311,"close":89.28,"high":90.21,"low":88.27,"open":90.1,"volume":3956300},{"timestamp":1300714200,"date":"2011-03-21","index":8312,"close":89.86,"high":90.48,"low":89.61,"open":90.37,"volume":2140600},{"timestamp":1300800600,"date":"2011-03-22","index":8313,"close":88.29,"high":89.68,"low":88.19,"open":89.67,"volume":1950500},{"timestamp":1300887000,"date":"2011-03-23","index":8314,"close":88.96,"high":89.38,"low":87.05,"open":87.83,"volume":1950600},{"timestamp":1300973400,"date":"2011-03-24","index":8315,"close":90.79,"high":90.9,"low":89.12,"open":89.28,"volume":2527400},{"timestamp":1301059800,"date":"2011-03-25","index":8316,"close":90.28,"high":91.06,"low":89.85,"open":90.87,"volume":2311000},{"timestamp":1301319000,"date":"2011-03-28","index":8317,"close":93.02,"high":93.68,"low":90.6,"open":91.09,"volume":4364500},{"timestamp":1301405400,"date":"2011-03-29","index":8318,"close":93.04,"high":93.3,"low":92.13,"open":92.93,"volume":1753900},{"timestamp":1301491800,"date":"2011-03-30","index":8319,"close":93.75,"high":94.4,"low":93.14,"open":93.31,"volume":1639600},{"timestamp":1301578200,"date":"2011-03-31","index":8320,"close":93.55,"high":94.41,"low":93.02,"open":93.21,"volume":1613500},{"timestamp":1301664600,"date":"2011-04-01","index":8321,"close":95,"high":96.5,"low":94.58,"open":95,"volume":3424800}]},{"date":"2010-12-16","estimated":1.31,"reported":1.16,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":8238,"close":95.21,"high":96.23,"low":94.1,"open":94.35,"volume":2399300},{"timestamp":1291386600,"date":"2010-12-03","index":8239,"close":95,"high":95.48,"low":94.36,"open":94.51,"volume":1833900},{"timestamp":1291645800,"date":"2010-12-06","index":8240,"close":93.29,"high":94.67,"low":93.04,"open":94.53,"volume":2323700},{"timestamp":1291732200,"date":"2010-12-07","index":8241,"close":92.66,"high":94.6,"low":92.64,"open":94.18,"volume":3025500},{"timestamp":1291818600,"date":"2010-12-08","index":8242,"close":92.81,"high":93.28,"low":92.1,"open":92.43,"volume":1401700},{"timestamp":1291905000,"date":"2010-12-09","index":8243,"close":94.09,"high":94.28,"low":93.3,"open":93.67,"volume":2650400},{"timestamp":1291991400,"date":"2010-12-10","index":8244,"close":93.98,"high":94.1,"low":92.63,"open":94.1,"volume":1752800},{"timestamp":1292250600,"date":"2010-12-13","index":8245,"close":94.31,"high":95.19,"low":94.26,"open":94.9,"volume":2186900},{"timestamp":1292337000,"date":"2010-12-14","index":8246,"close":93.33,"high":94.77,"low":92.93,"open":94.42,"volume":2353800},{"timestamp":1292423400,"date":"2010-12-15","index":8247,"close":92.39,"high":93.5,"low":92.39,"open":93.33,"volume":2193200},{"timestamp":1292509800,"date":"2010-12-16","index":8248,"close":94.22,"high":94.79,"low":91.28,"open":91.86,"volume":6865000}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":8249,"close":93.07,"high":94.31,"low":92.24,"open":94.23,"volume":2990100},{"timestamp":1292855400,"date":"2010-12-20","index":8250,"close":93.56,"high":93.89,"low":92.81,"open":93.81,"volume":1604500},{"timestamp":1292941800,"date":"2010-12-21","index":8251,"close":93.69,"high":94.49,"low":93.47,"open":93.8,"volume":1547300},{"timestamp":1293028200,"date":"2010-12-22","index":8252,"close":93.37,"high":93.9,"low":92.82,"open":93.83,"volume":1246700},{"timestamp":1293114600,"date":"2010-12-23","index":8253,"close":93.01,"high":93.52,"low":92.57,"open":93.03,"volume":880200},{"timestamp":1293460200,"date":"2010-12-27","index":8254,"close":93.03,"high":93.2,"low":92.49,"open":92.49,"volume":678100},{"timestamp":1293546600,"date":"2010-12-28","index":8255,"close":93.02,"high":93.36,"low":92.59,"open":93.24,"volume":839400},{"timestamp":1293633000,"date":"2010-12-29","index":8256,"close":92.8,"high":93.25,"low":92.64,"open":93.07,"volume":790100},{"timestamp":1293719400,"date":"2010-12-30","index":8257,"close":92.96,"high":93.24,"low":92.7,"open":92.82,"volume":764900},{"timestamp":1293805800,"date":"2010-12-31","index":8258,"close":93.01,"high":93.41,"low":92.41,"open":92.53,"volume":1015100},{"timestamp":1294065000,"date":"2011-01-03","index":8259,"close":93.19,"high":94.29,"low":93.12,"open":93.54,"volume":2037700}]},{"date":"2010-09-16","estimated":1.21,"reported":1.2,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":8174,"close":81.37,"high":81.69,"low":79.04,"open":79.31,"volume":3479400},{"timestamp":1283434200,"date":"2010-09-02","index":8175,"close":81.72,"high":82.15,"low":81.01,"open":81.51,"volume":2455400},{"timestamp":1283520600,"date":"2010-09-03","index":8176,"close":82.75,"high":84.12,"low":82.48,"open":82.79,"volume":2585000},{"timestamp":1283866200,"date":"2010-09-07","index":8177,"close":81.98,"high":82.76,"low":81.33,"open":82.24,"volume":1666700},{"timestamp":1283952600,"date":"2010-09-08","index":8178,"close":83.81,"high":84.61,"low":82.03,"open":82.03,"volume":2311000},{"timestamp":1284039000,"date":"2010-09-09","index":8179,"close":84.28,"high":85.86,"low":84.13,"open":85.12,"volume":1961400},{"timestamp":1284125400,"date":"2010-09-10","index":8180,"close":84.16,"high":85,"low":83.96,"open":84.7,"volume":1166600},{"timestamp":1284384600,"date":"2010-09-13","index":8181,"close":84.62,"high":86.35,"low":84.28,"open":85.25,"volume":2095000},{"timestamp":1284471000,"date":"2010-09-14","index":8182,"close":85.09,"high":85.59,"low":84.06,"open":84.84,"volume":2184500},{"timestamp":1284557400,"date":"2010-09-15","index":8183,"close":85.94,"high":86.31,"low":84.6,"open":84.86,"volume":2022100},{"timestamp":1284643800,"date":"2010-09-16","index":8184,"close":82.72,"high":84,"low":81.8,"open":83.41,"volume":8247600}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":8185,"close":82.28,"high":82.85,"low":81.81,"open":82.85,"volume":3893600},{"timestamp":1284989400,"date":"2010-09-20","index":8186,"close":82.91,"high":83.67,"low":82.09,"open":82.57,"volume":2491700},{"timestamp":1285075800,"date":"2010-09-21","index":8187,"close":83.63,"high":83.75,"low":82.41,"open":83.22,"volume":3959000},{"timestamp":1285162200,"date":"2010-09-22","index":8188,"close":84.3,"high":85.08,"low":83.31,"open":83.61,"volume":3618600},{"timestamp":1285248600,"date":"2010-09-23","index":8189,"close":82.66,"high":84.42,"low":82.37,"open":83.56,"volume":2464200},{"timestamp":1285335000,"date":"2010-09-24","index":8190,"close":84.23,"high":84.8,"low":83.67,"open":83.88,"volume":2383500},{"timestamp":1285594200,"date":"2010-09-27","index":8191,"close":84.07,"high":84.87,"low":83.95,"open":84.61,"volume":2253600},{"timestamp":1285680600,"date":"2010-09-28","index":8192,"close":84.71,"high":84.86,"low":82.76,"open":84.06,"volume":2880500},{"timestamp":1285767000,"date":"2010-09-29","index":8193,"close":86.37,"high":86.57,"low":84.01,"open":84.51,"volume":5037300},{"timestamp":1285853400,"date":"2010-09-30","index":8194,"close":85.5,"high":88.46,"low":85.43,"open":87,"volume":5114000},{"timestamp":1285939800,"date":"2010-10-01","index":8195,"close":85.64,"high":87.42,"low":85.23,"open":86.41,"volume":3260800}]},{"date":"2010-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1275485400,"date":"2010-06-02","index":8110,"close":83.32,"high":83.41,"low":81.49,"open":81.93,"volume":2242000},{"timestamp":1275571800,"date":"2010-06-03","index":8111,"close":83.98,"high":84.85,"low":82.66,"open":83.84,"volume":2195100},{"timestamp":1275658200,"date":"2010-06-04","index":8112,"close":79.37,"high":82.62,"low":78.84,"open":82.21,"volume":3875300},{"timestamp":1275917400,"date":"2010-06-07","index":8113,"close":76.52,"high":79.93,"low":76.45,"open":79.93,"volume":4042700},{"timestamp":1276003800,"date":"2010-06-08","index":8114,"close":78.68,"high":79.01,"low":76.03,"open":77.07,"volume":3405300},{"timestamp":1276090200,"date":"2010-06-09","index":8115,"close":77.55,"high":80.25,"low":77.12,"open":79.38,"volume":3436000},{"timestamp":1276176600,"date":"2010-06-10","index":8116,"close":80.26,"high":80.34,"low":78.65,"open":79.14,"volume":2725300},{"timestamp":1276263000,"date":"2010-06-11","index":8117,"close":80.63,"high":80.74,"low":78.82,"open":79.53,"volume":2406100},{"timestamp":1276522200,"date":"2010-06-14","index":8118,"close":81.47,"high":82.5,"low":80.75,"open":81.18,"volume":3507100},{"timestamp":1276608600,"date":"2010-06-15","index":8119,"close":83.01,"high":83.15,"low":81.63,"open":82.1,"volume":3561500},{"timestamp":1276695000,"date":"2010-06-16","index":8120,"close":78.07,"high":82.05,"low":77.92,"open":81.4,"volume":15058000}],"post":[{"timestamp":1276781400,"date":"2010-06-17","index":8121,"close":78.11,"high":78.52,"low":77.13,"open":78.5,"volume":7910200},{"timestamp":1276867800,"date":"2010-06-18","index":8122,"close":78.7,"high":78.82,"low":77.91,"open":78.47,"volume":3733300},{"timestamp":1277127000,"date":"2010-06-21","index":8123,"close":78.58,"high":80.09,"low":78.02,"open":79.69,"volume":3346100},{"timestamp":1277213400,"date":"2010-06-22","index":8124,"close":76.2,"high":78.96,"low":75.88,"open":78.52,"volume":4665900},{"timestamp":1277299800,"date":"2010-06-23","index":8125,"close":76.59,"high":77.22,"low":75.44,"open":76.43,"volume":4015900},{"timestamp":1277386200,"date":"2010-06-24","index":8126,"close":75.96,"high":77.33,"low":75.69,"open":76.22,"volume":4112700},{"timestamp":1277472600,"date":"2010-06-25","index":8127,"close":75.96,"high":76.24,"low":74.42,"open":76.12,"volume":8014300},{"timestamp":1277731800,"date":"2010-06-28","index":8128,"close":75.13,"high":76.55,"low":74.93,"open":75.8,"volume":3176200},{"timestamp":1277818200,"date":"2010-06-29","index":8129,"close":71.51,"high":74.27,"low":70.94,"open":74.01,"volume":5349400},{"timestamp":1277904600,"date":"2010-06-30","index":8130,"close":70.11,"high":71.9,"low":69.98,"open":71.47,"volume":4570400},{"timestamp":1277991000,"date":"2010-07-01","index":8131,"close":72,"high":72.19,"low":69.78,"open":70.71,"volume":6562400}]},{"date":"2010-03-18","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":8048,"close":86.36,"high":87.48,"low":85.47,"open":87.23,"volume":2448200},{"timestamp":1267799400,"date":"2010-03-05","index":8049,"close":86.95,"high":87.75,"low":86.63,"open":87.02,"volume":1817600},{"timestamp":1268058600,"date":"2010-03-08","index":8050,"close":86.67,"high":87.54,"low":86.14,"open":87.26,"volume":1924700},{"timestamp":1268145000,"date":"2010-03-09","index":8051,"close":86.85,"high":87.34,"low":85.64,"open":86.48,"volume":2023300},{"timestamp":1268231400,"date":"2010-03-10","index":8052,"close":87.26,"high":88.34,"low":86.88,"open":87.01,"volume":2557400},{"timestamp":1268317800,"date":"2010-03-11","index":8053,"close":86.49,"high":87,"low":85.64,"open":86.61,"volume":4330500},{"timestamp":1268404200,"date":"2010-03-12","index":8054,"close":86.18,"high":86.69,"low":84.8,"open":86.53,"volume":3605200},{"timestamp":1268659800,"date":"2010-03-15","index":8055,"close":87.83,"high":87.83,"low":86.15,"open":86.2,"volume":2509100},{"timestamp":1268746200,"date":"2010-03-16","index":8056,"close":88.63,"high":88.94,"low":87.68,"open":88.04,"volume":2798400},{"timestamp":1268832600,"date":"2010-03-17","index":8057,"close":89.8,"high":90.51,"low":89.05,"open":89.05,"volume":4885800},{"timestamp":1268919000,"date":"2010-03-18","index":8058,"close":92.67,"high":92.96,"low":87,"open":87.85,"volume":13233200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":8059,"close":91.05,"high":92.17,"low":90.36,"open":91.05,"volume":5613000},{"timestamp":1269264600,"date":"2010-03-22","index":8060,"close":89.68,"high":91,"low":89.52,"open":90.5,"volume":3904200},{"timestamp":1269351000,"date":"2010-03-23","index":8061,"close":91.63,"high":92.01,"low":89.64,"open":89.66,"volume":4116000},{"timestamp":1269437400,"date":"2010-03-24","index":8062,"close":90.24,"high":91.5,"low":90.1,"open":91.42,"volume":4458000},{"timestamp":1269523800,"date":"2010-03-25","index":8063,"close":90.94,"high":91.94,"low":90.01,"open":91.18,"volume":5720000},{"timestamp":1269610200,"date":"2010-03-26","index":8064,"close":91.35,"high":91.88,"low":90.34,"open":91.19,"volume":3777100},{"timestamp":1269869400,"date":"2010-03-29","index":8065,"close":92.23,"high":92.43,"low":90.84,"open":91.75,"volume":3423400},{"timestamp":1269955800,"date":"2010-03-30","index":8066,"close":92.82,"high":93.23,"low":91.68,"open":92.52,"volume":3979900},{"timestamp":1270042200,"date":"2010-03-31","index":8067,"close":93.4,"high":93.66,"low":91.6,"open":92.17,"volume":4168500},{"timestamp":1270128600,"date":"2010-04-01","index":8068,"close":92.17,"high":94.53,"low":91.69,"open":94.01,"volume":2527800},{"timestamp":1270474200,"date":"2010-04-05","index":8069,"close":92.46,"high":92.63,"low":91.66,"open":92.12,"volume":2091900}]},{"date":"2009-12-17","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7987,"close":85.94,"high":87.88,"low":85.78,"open":87.61,"volume":3246400},{"timestamp":1259937000,"date":"2009-12-04","index":7988,"close":87.93,"high":88.04,"low":86.06,"open":87.08,"volume":2926800},{"timestamp":1260196200,"date":"2009-12-07","index":7989,"close":87.52,"high":88.44,"low":87.39,"open":88.01,"volume":2271000},{"timestamp":1260282600,"date":"2009-12-08","index":7990,"close":89.88,"high":90.62,"low":89.01,"open":89.47,"volume":6866400},{"timestamp":1260369000,"date":"2009-12-09","index":7991,"close":89,"high":90.35,"low":88.1,"open":90.35,"volume":3389600},{"timestamp":1260455400,"date":"2009-12-10","index":7992,"close":88.04,"high":90.01,"low":87.67,"open":89.26,"volume":2376300},{"timestamp":1260541800,"date":"2009-12-11","index":7993,"close":87.94,"high":88.95,"low":87.59,"open":87.93,"volume":1815400},{"timestamp":1260801000,"date":"2009-12-14","index":7994,"close":90.56,"high":90.65,"low":88.19,"open":88.25,"volume":2644500},{"timestamp":1260887400,"date":"2009-12-15","index":7995,"close":91.36,"high":91.99,"low":90,"open":90.46,"volume":4924000},{"timestamp":1260973800,"date":"2009-12-16","index":7996,"close":89.95,"high":92.59,"low":89.75,"open":91.94,"volume":3494500},{"timestamp":1261060200,"date":"2009-12-17","index":7997,"close":84.47,"high":87.1,"low":84.39,"open":86.49,"volume":8399100}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7998,"close":84.95,"high":85.76,"low":83.53,"open":85.09,"volume":4804000},{"timestamp":1261405800,"date":"2009-12-21","index":7999,"close":84.72,"high":86.2,"low":84.11,"open":85.43,"volume":3637700},{"timestamp":1261492200,"date":"2009-12-22","index":8000,"close":83.5,"high":85.41,"low":83.28,"open":84.63,"volume":3554900},{"timestamp":1261578600,"date":"2009-12-23","index":8001,"close":83.76,"high":84,"low":82.86,"open":83.26,"volume":2171200},{"timestamp":1261665000,"date":"2009-12-24","index":8002,"close":82.57,"high":84.39,"low":82.35,"open":84,"volume":1458100},{"timestamp":1262010600,"date":"2009-12-28","index":8003,"close":83.02,"high":83.45,"low":82.35,"open":82.54,"volume":2124300},{"timestamp":1262097000,"date":"2009-12-29","index":8004,"close":85.16,"high":85.34,"low":82.85,"open":83.03,"volume":2916200},{"timestamp":1262183400,"date":"2009-12-30","index":8005,"close":85.17,"high":85.24,"low":84.35,"open":85,"volume":1589000},{"timestamp":1262269800,"date":"2009-12-31","index":8006,"close":83.45,"high":84.74,"low":83.3,"open":84.21,"volume":1984200},{"timestamp":1262615400,"date":"2010-01-04","index":8007,"close":83.45,"high":85,"low":83.11,"open":84.21,"volume":3215100},{"timestamp":1262701800,"date":"2010-01-05","index":8008,"close":84.54,"high":84.59,"low":82.64,"open":83.44,"volume":2493300}]},{"date":"2009-09-17","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1251898200,"date":"2009-09-02","index":7923,"close":68.51,"high":69.65,"low":68.06,"open":68.75,"volume":3041100},{"timestamp":1251984600,"date":"2009-09-03","index":7924,"close":69.74,"high":69.82,"low":68.23,"open":69.24,"volume":1957900},{"timestamp":1252071000,"date":"2009-09-04","index":7925,"close":70.86,"high":70.95,"low":69.82,"open":69.88,"volume":1961200},{"timestamp":1252416600,"date":"2009-09-08","index":7926,"close":70.93,"high":71.95,"low":69.93,"open":71.67,"volume":3067200},{"timestamp":1252503000,"date":"2009-09-09","index":7927,"close":72.04,"high":72.36,"low":70.96,"open":71.72,"volume":3530000},{"timestamp":1252589400,"date":"2009-09-10","index":7928,"close":72.66,"high":72.7,"low":71.37,"open":72.17,"volume":2418300},{"timestamp":1252675800,"date":"2009-09-11","index":7929,"close":77.32,"high":78.3,"low":75.92,"open":75.95,"volume":11095300},{"timestamp":1252935000,"date":"2009-09-14","index":7930,"close":78.88,"high":78.99,"low":76.7,"open":77,"volume":5064200},{"timestamp":1253021400,"date":"2009-09-15","index":7931,"close":79.53,"high":80,"low":78.53,"open":79.36,"volume":4658700},{"timestamp":1253107800,"date":"2009-09-16","index":7932,"close":78.2,"high":80.01,"low":77.4,"open":80.01,"volume":4444600},{"timestamp":1253194200,"date":"2009-09-17","index":7933,"close":76.46,"high":78.49,"low":75.55,"open":76.45,"volume":6004400}],"post":[{"timestamp":1253280600,"date":"2009-09-18","index":7934,"close":76.17,"high":76.9,"low":75.5,"open":76.84,"volume":4293400},{"timestamp":1253539800,"date":"2009-09-21","index":7935,"close":75.59,"high":76,"low":74.25,"open":75.72,"volume":2897600},{"timestamp":1253626200,"date":"2009-09-22","index":7936,"close":76.16,"high":76.83,"low":76,"open":76.13,"volume":2928000},{"timestamp":1253712600,"date":"2009-09-23","index":7937,"close":75.28,"high":77,"low":75.23,"open":76.47,"volume":2938400},{"timestamp":1253799000,"date":"2009-09-24","index":7938,"close":75.39,"high":76.22,"low":74.29,"open":75.3,"volume":3120900},{"timestamp":1253885400,"date":"2009-09-25","index":7939,"close":73.38,"high":75.53,"low":72.9,"open":74.87,"volume":2992600},{"timestamp":1254144600,"date":"2009-09-28","index":7940,"close":75.87,"high":76.33,"low":73.43,"open":73.52,"volume":3308100},{"timestamp":1254231000,"date":"2009-09-29","index":7941,"close":75.04,"high":76.33,"low":74.86,"open":76.04,"volume":2580500},{"timestamp":1254317400,"date":"2009-09-30","index":7942,"close":75.22,"high":76.11,"low":73.72,"open":74.99,"volume":3547100},{"timestamp":1254403800,"date":"2009-10-01","index":7943,"close":73.68,"high":76.1,"low":73.46,"open":75.54,"volume":4169600},{"timestamp":1254490200,"date":"2009-10-02","index":7944,"close":73.58,"high":74.18,"low":72.45,"open":73.2,"volume":3360100}]},{"date":"2009-06-17","estimated":0.51,"reported":0.64,"pre":[{"timestamp":1244035800,"date":"2009-06-03","index":7859,"close":56.3,"high":57.42,"low":55.7,"open":57.24,"volume":2678700},{"timestamp":1244122200,"date":"2009-06-04","index":7860,"close":57,"high":57.04,"low":55.69,"open":56.39,"volume":1907100},{"timestamp":1244208600,"date":"2009-06-05","index":7861,"close":57.11,"high":58.88,"low":56.88,"open":57.72,"volume":3813400},{"timestamp":1244467800,"date":"2009-06-08","index":7862,"close":56.46,"high":56.94,"low":55.68,"open":56.84,"volume":2491000},{"timestamp":1244554200,"date":"2009-06-09","index":7863,"close":57.06,"high":57.57,"low":56.11,"open":56.31,"volume":2259400},{"timestamp":1244640600,"date":"2009-06-10","index":7864,"close":57.25,"high":58.43,"low":56.04,"open":58.43,"volume":2479300},{"timestamp":1244727000,"date":"2009-06-11","index":7865,"close":56.16,"high":57.54,"low":56,"open":56.85,"volume":3519600},{"timestamp":1244813400,"date":"2009-06-12","index":7866,"close":54.39,"high":56.22,"low":53.63,"open":55.75,"volume":3844400},{"timestamp":1245072600,"date":"2009-06-15","index":7867,"close":52.01,"high":53.99,"low":51.73,"open":53.69,"volume":4062300},{"timestamp":1245159000,"date":"2009-06-16","index":7868,"close":51.42,"high":53.27,"low":50.74,"open":52.3,"volume":5007800},{"timestamp":1245245400,"date":"2009-06-17","index":7869,"close":50.7,"high":51.7,"low":49.76,"open":50.28,"volume":9119400}],"post":[{"timestamp":1245331800,"date":"2009-06-18","index":7870,"close":51.96,"high":52.33,"low":50.6,"open":51.63,"volume":4140000},{"timestamp":1245418200,"date":"2009-06-19","index":7871,"close":51.45,"high":52.57,"low":51,"open":52.3,"volume":2993500},{"timestamp":1245677400,"date":"2009-06-22","index":7872,"close":50.05,"high":51.25,"low":49.86,"open":50.58,"volume":4424100},{"timestamp":1245763800,"date":"2009-06-23","index":7873,"close":50.75,"high":52,"low":50.55,"open":51.31,"volume":4792200},{"timestamp":1245850200,"date":"2009-06-24","index":7874,"close":52.89,"high":54.02,"low":50.8,"open":51.17,"volume":6542000},{"timestamp":1245936600,"date":"2009-06-25","index":7875,"close":56.29,"high":56.38,"low":52.56,"open":52.74,"volume":6434200},{"timestamp":1246023000,"date":"2009-06-26","index":7876,"close":55.41,"high":56.1,"low":55.06,"open":55.62,"volume":3304400},{"timestamp":1246282200,"date":"2009-06-29","index":7877,"close":55.63,"high":56.28,"low":54.75,"open":55.55,"volume":2513500},{"timestamp":1246368600,"date":"2009-06-30","index":7878,"close":55.62,"high":56.95,"low":55.12,"open":56.93,"volume":4147600},{"timestamp":1246455000,"date":"2009-07-01","index":7879,"close":56.18,"high":57.18,"low":55.75,"open":55.81,"volume":2311100},{"timestamp":1246541400,"date":"2009-07-02","index":7880,"close":54.32,"high":55.55,"low":54.07,"open":55.15,"volume":3090800}]},{"date":"2009-03-19","estimated":0.46,"reported":0.31,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":7797,"close":39,"high":41.6,"low":38.49,"open":41.6,"volume":6425100},{"timestamp":1236349800,"date":"2009-03-06","index":7798,"close":35.76,"high":39.85,"low":35.06,"open":39.57,"volume":9541200},{"timestamp":1236605400,"date":"2009-03-09","index":7799,"close":34.28,"high":35.89,"low":34.02,"open":35.15,"volume":6793000},{"timestamp":1236691800,"date":"2009-03-10","index":7800,"close":37.09,"high":37.18,"low":34.55,"open":35,"volume":6848000},{"timestamp":1236778200,"date":"2009-03-11","index":7801,"close":37.56,"high":38.4,"low":36.6,"open":37.28,"volume":5591600},{"timestamp":1236864600,"date":"2009-03-12","index":7802,"close":38.56,"high":38.69,"low":36.15,"open":37.42,"volume":4248000},{"timestamp":1236951000,"date":"2009-03-13","index":7803,"close":38,"high":39.03,"low":37.49,"open":38.81,"volume":4126000},{"timestamp":1237210200,"date":"2009-03-16","index":7804,"close":40.16,"high":41.56,"low":38.55,"open":38.72,"volume":6162800},{"timestamp":1237296600,"date":"2009-03-17","index":7805,"close":41.98,"high":42.05,"low":40.33,"open":40.73,"volume":5130400},{"timestamp":1237383000,"date":"2009-03-18","index":7806,"close":43.05,"high":44.21,"low":41.1,"open":42,"volume":7503100},{"timestamp":1237469400,"date":"2009-03-19","index":7807,"close":45.1,"high":46.84,"low":43.93,"open":43.96,"volume":11256900}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":7808,"close":41.9,"high":45.49,"low":41.41,"open":44.99,"volume":9224600},{"timestamp":1237815000,"date":"2009-03-23","index":7809,"close":44.54,"high":44.57,"low":42.01,"open":43.48,"volume":4125800},{"timestamp":1237901400,"date":"2009-03-24","index":7810,"close":43.57,"high":44.9,"low":43.36,"open":44.1,"volume":3940600},{"timestamp":1237987800,"date":"2009-03-25","index":7811,"close":43.27,"high":44.88,"low":42.05,"open":44.88,"volume":4345900},{"timestamp":1238074200,"date":"2009-03-26","index":7812,"close":46.98,"high":47.18,"low":43.6,"open":43.75,"volume":4954900},{"timestamp":1238160600,"date":"2009-03-27","index":7813,"close":45.68,"high":46.69,"low":45.33,"open":46.44,"volume":3643000},{"timestamp":1238419800,"date":"2009-03-30","index":7814,"close":44.08,"high":45,"low":43.47,"open":45,"volume":3883900},{"timestamp":1238506200,"date":"2009-03-31","index":7815,"close":44.49,"high":45.46,"low":43.07,"open":44.57,"volume":4408900},{"timestamp":1238592600,"date":"2009-04-01","index":7816,"close":44.96,"high":45.24,"low":43.94,"open":44.26,"volume":3278500},{"timestamp":1238679000,"date":"2009-04-02","index":7817,"close":49.08,"high":50.48,"low":45.81,"open":45.97,"volume":9218100},{"timestamp":1238765400,"date":"2009-04-03","index":7818,"close":50.02,"high":50.15,"low":48.09,"open":48.31,"volume":4319000}]},{"date":"2008-12-18","estimated":1.57,"reported":1.58,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":7736,"close":70.93,"high":73.7,"low":68.72,"open":68.95,"volume":3616500},{"timestamp":1228487400,"date":"2008-12-05","index":7737,"close":73.71,"high":73.85,"low":66.72,"open":70,"volume":3392400},{"timestamp":1228746600,"date":"2008-12-08","index":7738,"close":74.43,"high":76.94,"low":72.52,"open":75.2,"volume":3399500},{"timestamp":1228833000,"date":"2008-12-09","index":7739,"close":63.65,"high":67.42,"low":62.31,"open":66.88,"volume":14149600},{"timestamp":1228919400,"date":"2008-12-10","index":7740,"close":61.02,"high":63.53,"low":59.76,"open":63.47,"volume":6284000},{"timestamp":1229005800,"date":"2008-12-11","index":7741,"close":58.61,"high":62.02,"low":58.16,"open":60.65,"volume":4390500},{"timestamp":1229092200,"date":"2008-12-12","index":7742,"close":61.34,"high":61.47,"low":57.33,"open":57.5,"volume":4098200},{"timestamp":1229351400,"date":"2008-12-15","index":7743,"close":60.21,"high":61.55,"low":59.37,"open":61.55,"volume":2764600},{"timestamp":1229437800,"date":"2008-12-16","index":7744,"close":63.39,"high":63.56,"low":60.19,"open":60.64,"volume":3406800},{"timestamp":1229524200,"date":"2008-12-17","index":7745,"close":63.97,"high":65.15,"low":62.4,"open":62.55,"volume":2477000},{"timestamp":1229610600,"date":"2008-12-18","index":7746,"close":62.6,"high":65.4,"low":61.66,"open":64.99,"volume":4110900}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":7747,"close":63.59,"high":64.49,"low":62.62,"open":63.1,"volume":3218000},{"timestamp":1229956200,"date":"2008-12-22","index":7748,"close":62.96,"high":64,"low":62,"open":63.75,"volume":2019800},{"timestamp":1230042600,"date":"2008-12-23","index":7749,"close":60.86,"high":63.18,"low":60.27,"open":63.18,"volume":2424600},{"timestamp":1230129000,"date":"2008-12-24","index":7750,"close":61.2,"high":61.46,"low":60.27,"open":60.27,"volume":1151400},{"timestamp":1230301800,"date":"2008-12-26","index":7751,"close":60.97,"high":61.4,"low":59.46,"open":61.3,"volume":1402800},{"timestamp":1230561000,"date":"2008-12-29","index":7752,"close":60.14,"high":60.95,"low":59.53,"open":60.7,"volume":1901100},{"timestamp":1230647400,"date":"2008-12-30","index":7753,"close":62.22,"high":62.33,"low":60.23,"open":60.39,"volume":1925200},{"timestamp":1230733800,"date":"2008-12-31","index":7754,"close":64.15,"high":64.58,"low":62.25,"open":62.25,"volume":2237700},{"timestamp":1230906600,"date":"2009-01-02","index":7755,"close":64.44,"high":64.67,"low":62.9,"open":64.16,"volume":2368800},{"timestamp":1231165800,"date":"2009-01-05","index":7756,"close":63.95,"high":64.34,"low":63.57,"open":63.95,"volume":3766500},{"timestamp":1231252200,"date":"2009-01-06","index":7757,"close":64.08,"high":64.75,"low":63.45,"open":64.5,"volume":4064900}]},{"date":"2008-09-18","estimated":1.23,"reported":1.23,"pre":[{"timestamp":1220535000,"date":"2008-09-04","index":7672,"close":82.8,"high":85.25,"low":82.3,"open":84.01,"volume":2327600},{"timestamp":1220621400,"date":"2008-09-05","index":7673,"close":82.28,"high":82.81,"low":80.52,"open":82.3,"volume":2146000},{"timestamp":1220880600,"date":"2008-09-08","index":7674,"close":84.86,"high":85.09,"low":83.31,"open":83.97,"volume":2793300},{"timestamp":1220967000,"date":"2008-09-09","index":7675,"close":84.75,"high":86.79,"low":84.39,"open":84.63,"volume":4702300},{"timestamp":1221053400,"date":"2008-09-10","index":7676,"close":87.86,"high":89.1,"low":86.16,"open":87.48,"volume":5665800},{"timestamp":1221139800,"date":"2008-09-11","index":7677,"close":90.47,"high":90.63,"low":86.46,"open":86.46,"volume":3151600},{"timestamp":1221226200,"date":"2008-09-12","index":7678,"close":90.84,"high":90.96,"low":88.64,"open":89.3,"volume":3242100},{"timestamp":1221485400,"date":"2008-09-15","index":7679,"close":90.5,"high":92.43,"low":89,"open":89,"volume":4009100},{"timestamp":1221571800,"date":"2008-09-16","index":7680,"close":92,"high":92,"low":88.46,"open":88.64,"volume":4995800},{"timestamp":1221658200,"date":"2008-09-17","index":7681,"close":88.07,"high":90.98,"low":87.21,"open":89.88,"volume":4558100},{"timestamp":1221744600,"date":"2008-09-18","index":7682,"close":91.13,"high":91.68,"low":85.68,"open":88.36,"volume":6109800}],"post":[{"timestamp":1221831000,"date":"2008-09-19","index":7683,"close":90.08,"high":96.65,"low":89.6,"open":96.01,"volume":4627300},{"timestamp":1222090200,"date":"2008-09-22","index":7684,"close":85.68,"high":89.88,"low":85.14,"open":88.99,"volume":3943700},{"timestamp":1222176600,"date":"2008-09-23","index":7685,"close":84.79,"high":87.15,"low":84.28,"open":86.01,"volume":2909700},{"timestamp":1222263000,"date":"2008-09-24","index":7686,"close":82.5,"high":85.73,"low":81.96,"open":84.65,"volume":3640200},{"timestamp":1222349400,"date":"2008-09-25","index":7687,"close":81.88,"high":84.21,"low":81.31,"open":83.09,"volume":2999300},{"timestamp":1222435800,"date":"2008-09-26","index":7688,"close":81.56,"high":82.23,"low":80.27,"open":80.56,"volume":2638600},{"timestamp":1222695000,"date":"2008-09-29","index":7689,"close":79.61,"high":81.4,"low":78.69,"open":80.28,"volume":4313700},{"timestamp":1222781400,"date":"2008-09-30","index":7690,"close":79.04,"high":81.56,"low":78.79,"open":81.36,"volume":3242000},{"timestamp":1222867800,"date":"2008-10-01","index":7691,"close":80.74,"high":81.47,"low":78.1,"open":78.39,"volume":3392600},{"timestamp":1222954200,"date":"2008-10-02","index":7692,"close":77.5,"high":80.6,"low":76.72,"open":80.45,"volume":3844500},{"timestamp":1223040600,"date":"2008-10-03","index":7693,"close":78,"high":81.05,"low":77.61,"open":78.44,"volume":3577500}]},{"date":"2008-06-18","estimated":1.47,"reported":1.45,"pre":[{"timestamp":1212586200,"date":"2008-06-04","index":7608,"close":91.55,"high":92.31,"low":89.43,"open":89.51,"volume":1700600},{"timestamp":1212672600,"date":"2008-06-05","index":7609,"close":93.69,"high":93.69,"low":91.26,"open":91.86,"volume":2391400},{"timestamp":1212759000,"date":"2008-06-06","index":7610,"close":88.86,"high":92.44,"low":88.73,"open":92.28,"volume":2985000},{"timestamp":1213018200,"date":"2008-06-09","index":7611,"close":89.13,"high":90.2,"low":88.33,"open":89.31,"volume":2180600},{"timestamp":1213104600,"date":"2008-06-10","index":7612,"close":90.28,"high":90.72,"low":87.76,"open":88.65,"volume":3110200},{"timestamp":1213191000,"date":"2008-06-11","index":7613,"close":86.57,"high":89.29,"low":86.55,"open":88.67,"volume":4736000},{"timestamp":1213277400,"date":"2008-06-12","index":7614,"close":87.44,"high":89.43,"low":86.1,"open":87.17,"volume":4859600},{"timestamp":1213363800,"date":"2008-06-13","index":7615,"close":85.98,"high":87.84,"low":84.77,"open":87.84,"volume":5189200},{"timestamp":1213623000,"date":"2008-06-16","index":7616,"close":86.03,"high":86.35,"low":84.71,"open":85.05,"volume":3882600},{"timestamp":1213709400,"date":"2008-06-17","index":7617,"close":84.33,"high":87,"low":84.18,"open":86.95,"volume":4795700},{"timestamp":1213795800,"date":"2008-06-18","index":7618,"close":82.6,"high":83.76,"low":80.38,"open":80.75,"volume":11801000}],"post":[{"timestamp":1213882200,"date":"2008-06-19","index":7619,"close":81.73,"high":82.87,"low":80.33,"open":82.16,"volume":6201100},{"timestamp":1213968600,"date":"2008-06-20","index":7620,"close":80.54,"high":81.5,"low":80.11,"open":81.01,"volume":4594100},{"timestamp":1214227800,"date":"2008-06-23","index":7621,"close":80.13,"high":81.38,"low":79.89,"open":80.89,"volume":3566400},{"timestamp":1214314200,"date":"2008-06-24","index":7622,"close":79.98,"high":81.47,"low":78.45,"open":79.64,"volume":4914000},{"timestamp":1214400600,"date":"2008-06-25","index":7623,"close":79.77,"high":81.33,"low":79.5,"open":79.5,"volume":3833600},{"timestamp":1214487000,"date":"2008-06-26","index":7624,"close":78.09,"high":79.55,"low":77.93,"open":79.26,"volume":3332200},{"timestamp":1214573400,"date":"2008-06-27","index":7625,"close":77.25,"high":78.89,"low":76.51,"open":78.02,"volume":4898800},{"timestamp":1214832600,"date":"2008-06-30","index":7626,"close":78.79,"high":79.54,"low":76.31,"open":77.04,"volume":4433200},{"timestamp":1214919000,"date":"2008-07-01","index":7627,"close":76.37,"high":78.04,"low":74.75,"open":78.04,"volume":4692500},{"timestamp":1215005400,"date":"2008-07-02","index":7628,"close":74.7,"high":77.35,"low":74.69,"open":76.8,"volume":2866500},{"timestamp":1215091800,"date":"2008-07-03","index":7629,"close":74.97,"high":76.08,"low":74,"open":74.67,"volume":1964600}]},{"date":"2008-03-20","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1204813800,"date":"2008-03-06","index":7546,"close":88.85,"high":90.15,"low":88.48,"open":90.08,"volume":2350200},{"timestamp":1204900200,"date":"2008-03-07","index":7547,"close":86.7,"high":88.55,"low":86.26,"open":88.32,"volume":2982300},{"timestamp":1205155800,"date":"2008-03-10","index":7548,"close":84.97,"high":87.79,"low":84.9,"open":86.95,"volume":2773100},{"timestamp":1205242200,"date":"2008-03-11","index":7549,"close":88.16,"high":88.16,"low":85.41,"open":86.71,"volume":2592800},{"timestamp":1205328600,"date":"2008-03-12","index":7550,"close":87.06,"high":88.91,"low":85.85,"open":87.41,"volume":2693600},{"timestamp":1205415000,"date":"2008-03-13","index":7551,"close":87.07,"high":87.72,"low":85.7,"open":85.83,"volume":4627400},{"timestamp":1205501400,"date":"2008-03-14","index":7552,"close":84.8,"high":87.82,"low":83.59,"open":87.54,"volume":4271100},{"timestamp":1205760600,"date":"2008-03-17","index":7553,"close":82.55,"high":84.4,"low":82.5,"open":82.95,"volume":4669800},{"timestamp":1205847000,"date":"2008-03-18","index":7554,"close":86.92,"high":86.92,"low":83.45,"open":83.95,"volume":3438200},{"timestamp":1205933400,"date":"2008-03-19","index":7555,"close":86.23,"high":88.99,"low":86.23,"open":87.78,"volume":2967500},{"timestamp":1206019800,"date":"2008-03-20","index":7556,"close":87.02,"high":87.03,"low":83.8,"open":84.02,"volume":4250100}],"post":[{"timestamp":1206365400,"date":"2008-03-24","index":7557,"close":90.77,"high":91.99,"low":87.05,"open":87.2,"volume":3333700},{"timestamp":1206451800,"date":"2008-03-25","index":7558,"close":91.45,"high":91.93,"low":89.5,"open":91,"volume":2526200},{"timestamp":1206538200,"date":"2008-03-26","index":7559,"close":91.25,"high":91.67,"low":90.25,"open":91,"volume":1969100},{"timestamp":1206624600,"date":"2008-03-27","index":7560,"close":91.72,"high":92.42,"low":90.54,"open":91.28,"volume":3101100},{"timestamp":1206711000,"date":"2008-03-28","index":7561,"close":91.27,"high":92.56,"low":90.85,"open":91.55,"volume":1971000},{"timestamp":1206970200,"date":"2008-03-31","index":7562,"close":92.67,"high":93.14,"low":90.57,"open":91.06,"volume":2480900},{"timestamp":1207056600,"date":"2008-04-01","index":7563,"close":97.71,"high":97.72,"low":93.89,"open":93.9,"volume":6178800},{"timestamp":1207143000,"date":"2008-04-02","index":7564,"close":97.33,"high":99,"low":96.82,"open":97.71,"volume":2924500},{"timestamp":1207229400,"date":"2008-04-03","index":7565,"close":97.67,"high":98.15,"low":95.8,"open":96.1,"volume":2189400},{"timestamp":1207315800,"date":"2008-04-04","index":7566,"close":96.87,"high":98.05,"low":96.19,"open":97.38,"volume":2074100},{"timestamp":1207575000,"date":"2008-04-07","index":7567,"close":96.48,"high":97.77,"low":95.65,"open":97.38,"volume":1793800}]},{"date":"2007-12-20","estimated":1.5,"reported":1.54,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":7485,"close":98.49,"high":98.56,"low":96.9,"open":97.84,"volume":1165300},{"timestamp":1197037800,"date":"2007-12-07","index":7486,"close":100.22,"high":100.7,"low":98.87,"open":98.87,"volume":1784200},{"timestamp":1197297000,"date":"2007-12-10","index":7487,"close":100.87,"high":101.53,"low":99.75,"open":100.3,"volume":1927000},{"timestamp":1197383400,"date":"2007-12-11","index":7488,"close":97.67,"high":101.21,"low":97.67,"open":100.82,"volume":2238500},{"timestamp":1197469800,"date":"2007-12-12","index":7489,"close":97.97,"high":100.69,"low":96.71,"open":99.75,"volume":2182300},{"timestamp":1197556200,"date":"2007-12-13","index":7490,"close":97.19,"high":97.33,"low":95.26,"open":95.4,"volume":2355700},{"timestamp":1197642600,"date":"2007-12-14","index":7491,"close":95.92,"high":97.56,"low":95.81,"open":95.83,"volume":2568500},{"timestamp":1197901800,"date":"2007-12-17","index":7492,"close":95.9,"high":96.68,"low":95.04,"open":95.31,"volume":2390700},{"timestamp":1197988200,"date":"2007-12-18","index":7493,"close":96.76,"high":96.86,"low":95.75,"open":96.5,"volume":2071000},{"timestamp":1198074600,"date":"2007-12-19","index":7494,"close":94.63,"high":96.77,"low":94.41,"open":96.77,"volume":2020900},{"timestamp":1198161000,"date":"2007-12-20","index":7495,"close":93.63,"high":95.12,"low":92.87,"open":95.12,"volume":2781800}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":7496,"close":94.29,"high":95.48,"low":92.61,"open":92.61,"volume":3756800},{"timestamp":1198506600,"date":"2007-12-24","index":7497,"close":92.13,"high":94,"low":91.77,"open":93.21,"volume":2206100},{"timestamp":1198679400,"date":"2007-12-26","index":7498,"close":92.91,"high":93.2,"low":91.85,"open":92,"volume":2841200},{"timestamp":1198765800,"date":"2007-12-27","index":7499,"close":91.9,"high":92.86,"low":91.65,"open":92.71,"volume":2679300},{"timestamp":1198852200,"date":"2007-12-28","index":7500,"close":90.62,"high":92.6,"low":89.47,"open":91.61,"volume":2736700},{"timestamp":1199111400,"date":"2007-12-31","index":7501,"close":89.17,"high":90.22,"low":89.01,"open":90.14,"volume":2865100},{"timestamp":1199284200,"date":"2008-01-02","index":7502,"close":86.16,"high":88.57,"low":85.06,"open":88.57,"volume":6514400},{"timestamp":1199370600,"date":"2008-01-03","index":7503,"close":87.31,"high":87.69,"low":86.32,"open":86.62,"volume":2623000},{"timestamp":1199457000,"date":"2008-01-04","index":7504,"close":84.1,"high":86.76,"low":83.18,"open":86.75,"volume":4317400},{"timestamp":1199716200,"date":"2008-01-07","index":7505,"close":83.49,"high":85.33,"low":82.65,"open":84.79,"volume":3991900},{"timestamp":1199802600,"date":"2008-01-08","index":7506,"close":82.78,"high":84.7,"low":82.66,"open":84.07,"volume":4566100}]},{"date":"2007-09-20","estimated":1.54,"reported":1.58,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":7421,"close":110.17,"high":110.3,"low":108.52,"open":109.59,"volume":917700},{"timestamp":1189171800,"date":"2007-09-07","index":7422,"close":108.21,"high":109.29,"low":107.8,"open":108.85,"volume":1539800},{"timestamp":1189431000,"date":"2007-09-10","index":7423,"close":108,"high":108.72,"low":106.74,"open":108.35,"volume":1528100},{"timestamp":1189517400,"date":"2007-09-11","index":7424,"close":108.63,"high":109.35,"low":107.76,"open":107.99,"volume":1047300},{"timestamp":1189603800,"date":"2007-09-12","index":7425,"close":107.83,"high":108.92,"low":107.26,"open":107.91,"volume":1232900},{"timestamp":1189690200,"date":"2007-09-13","index":7426,"close":108.92,"high":109.76,"low":108.09,"open":108.49,"volume":1116400},{"timestamp":1189776600,"date":"2007-09-14","index":7427,"close":109.18,"high":109.49,"low":107.98,"open":108.04,"volume":1006700},{"timestamp":1190035800,"date":"2007-09-17","index":7428,"close":108.11,"high":108.8,"low":107.84,"open":108.35,"volume":1252400},{"timestamp":1190122200,"date":"2007-09-18","index":7429,"close":108.99,"high":109.08,"low":106.5,"open":108.65,"volume":2906100},{"timestamp":1190208600,"date":"2007-09-19","index":7430,"close":107.51,"high":109.87,"low":106.81,"open":109.28,"volume":4351000},{"timestamp":1190295000,"date":"2007-09-20","index":7431,"close":104.45,"high":106.25,"low":103.6,"open":105.91,"volume":7240600}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":7432,"close":104.1,"high":105.6,"low":103.44,"open":104.73,"volume":3570000},{"timestamp":1190640600,"date":"2007-09-24","index":7433,"close":102.86,"high":104.65,"low":102.05,"open":104.11,"volume":3516500},{"timestamp":1190727000,"date":"2007-09-25","index":7434,"close":104.59,"high":104.88,"low":102.28,"open":102.28,"volume":2522700},{"timestamp":1190813400,"date":"2007-09-26","index":7435,"close":104.73,"high":105.01,"low":103.86,"open":104.88,"volume":2084300},{"timestamp":1190899800,"date":"2007-09-27","index":7436,"close":104.64,"high":105.12,"low":104.4,"open":105,"volume":1766600},{"timestamp":1190986200,"date":"2007-09-28","index":7437,"close":104.75,"high":104.95,"low":104.05,"open":104.72,"volume":1852900},{"timestamp":1191245400,"date":"2007-10-01","index":7438,"close":106.2,"high":106.48,"low":104.5,"open":104.99,"volume":1628500},{"timestamp":1191331800,"date":"2007-10-02","index":7439,"close":106.5,"high":106.97,"low":105.16,"open":106,"volume":1836900},{"timestamp":1191418200,"date":"2007-10-03","index":7440,"close":105.29,"high":106.38,"low":104.58,"open":106.2,"volume":1741400},{"timestamp":1191504600,"date":"2007-10-04","index":7441,"close":104.75,"high":105.62,"low":104.32,"open":105.5,"volume":1239400},{"timestamp":1191591000,"date":"2007-10-05","index":7442,"close":106.06,"high":106.5,"low":104.36,"open":105.41,"volume":2323300}]},{"date":"2007-06-20","estimated":1.95,"reported":1.9,"pre":[{"timestamp":1181136600,"date":"2007-06-06","index":7357,"close":109.28,"high":110,"low":108.51,"open":109.98,"volume":1469400},{"timestamp":1181223000,"date":"2007-06-07","index":7358,"close":107.4,"high":109.83,"low":107.4,"open":108.88,"volume":2504500},{"timestamp":1181309400,"date":"2007-06-08","index":7359,"close":109.4,"high":109.4,"low":107.5,"open":107.5,"volume":2400900},{"timestamp":1181568600,"date":"2007-06-11","index":7360,"close":108.63,"high":109.69,"low":108.04,"open":109.02,"volume":893100},{"timestamp":1181655000,"date":"2007-06-12","index":7361,"close":107.05,"high":108.96,"low":107.05,"open":108.63,"volume":1490700},{"timestamp":1181741400,"date":"2007-06-13","index":7362,"close":108.82,"high":108.82,"low":107.13,"open":107.9,"volume":1440200},{"timestamp":1181827800,"date":"2007-06-14","index":7363,"close":110.78,"high":110.99,"low":108.89,"open":108.92,"volume":2546300},{"timestamp":1181914200,"date":"2007-06-15","index":7364,"close":111.37,"high":112.71,"low":110.5,"open":111.45,"volume":1946600},{"timestamp":1182173400,"date":"2007-06-18","index":7365,"close":109.92,"high":111.35,"low":109.4,"open":111.35,"volume":2143100},{"timestamp":1182259800,"date":"2007-06-19","index":7366,"close":108.06,"high":109.44,"low":107.81,"open":109.41,"volume":3049300},{"timestamp":1182346200,"date":"2007-06-20","index":7367,"close":109.8,"high":112.35,"low":108.51,"open":108.51,"volume":6007900}],"post":[{"timestamp":1182432600,"date":"2007-06-21","index":7368,"close":110.92,"high":111.74,"low":109.79,"open":110.01,"volume":2235300},{"timestamp":1182519000,"date":"2007-06-22","index":7369,"close":109.96,"high":111.47,"low":109.7,"open":110.31,"volume":1898100},{"timestamp":1182778200,"date":"2007-06-25","index":7370,"close":111.58,"high":112.64,"low":109.7,"open":109.99,"volume":2903300},{"timestamp":1182864600,"date":"2007-06-26","index":7371,"close":111.69,"high":113.03,"low":111.14,"open":111.7,"volume":2288900},{"timestamp":1182951000,"date":"2007-06-27","index":7372,"close":111.6,"high":111.79,"low":110,"open":110.84,"volume":2045900},{"timestamp":1183037400,"date":"2007-06-28","index":7373,"close":112.37,"high":113.1,"low":110.57,"open":111.46,"volume":2189600},{"timestamp":1183123800,"date":"2007-06-29","index":7374,"close":110.97,"high":112.69,"low":110.2,"open":112.38,"volume":3282100},{"timestamp":1183383000,"date":"2007-07-02","index":7375,"close":110.79,"high":111.85,"low":109.42,"open":111.85,"volume":1940500},{"timestamp":1183469400,"date":"2007-07-03","index":7376,"close":111,"high":111.46,"low":110.28,"open":110.8,"volume":743000},{"timestamp":1183642200,"date":"2007-07-05","index":7377,"close":110.38,"high":111.2,"low":109.96,"open":110.95,"volume":1206300},{"timestamp":1183728600,"date":"2007-07-06","index":7378,"close":110.84,"high":111,"low":109.83,"open":110.38,"volume":1073000}]},{"date":"2007-03-21","estimated":1.33,"reported":1.35,"pre":[{"timestamp":1173277800,"date":"2007-03-07","index":7294,"close":112.35,"high":112.92,"low":111.89,"open":112.2,"volume":1128600},{"timestamp":1173364200,"date":"2007-03-08","index":7295,"close":113.59,"high":113.86,"low":112.85,"open":113.2,"volume":1267800},{"timestamp":1173450600,"date":"2007-03-09","index":7296,"close":114.67,"high":116.76,"low":114.11,"open":115.87,"volume":1478400},{"timestamp":1173706200,"date":"2007-03-12","index":7297,"close":115.14,"high":115.69,"low":113.84,"open":114.25,"volume":1105200},{"timestamp":1173792600,"date":"2007-03-13","index":7298,"close":112.69,"high":115.05,"low":112.69,"open":114.6,"volume":2088900},{"timestamp":1173879000,"date":"2007-03-14","index":7299,"close":112.62,"high":113.57,"low":109.94,"open":113.09,"volume":2464700},{"timestamp":1173965400,"date":"2007-03-15","index":7300,"close":111.88,"high":113,"low":111.68,"open":112.1,"volume":1268900},{"timestamp":1174051800,"date":"2007-03-16","index":7301,"close":111.14,"high":112.37,"low":110.43,"open":111.88,"volume":2563600},{"timestamp":1174311000,"date":"2007-03-19","index":7302,"close":112.48,"high":113,"low":111.63,"open":112.25,"volume":1528100},{"timestamp":1174397400,"date":"2007-03-20","index":7303,"close":112.29,"high":112.66,"low":111.74,"open":112.43,"volume":1698100},{"timestamp":1174483800,"date":"2007-03-21","index":7304,"close":110.99,"high":112.11,"low":109,"open":109.2,"volume":5472500}],"post":[{"timestamp":1174570200,"date":"2007-03-22","index":7305,"close":110.63,"high":111.35,"low":110.1,"open":111.02,"volume":2338200},{"timestamp":1174656600,"date":"2007-03-23","index":7306,"close":112.71,"high":112.88,"low":110.3,"open":110.63,"volume":2005400},{"timestamp":1174915800,"date":"2007-03-26","index":7307,"close":110.83,"high":113,"low":110.54,"open":112.2,"volume":2476000},{"timestamp":1175002200,"date":"2007-03-27","index":7308,"close":110.05,"high":110.75,"low":110,"open":110.75,"volume":1995000},{"timestamp":1175088600,"date":"2007-03-28","index":7309,"close":107.67,"high":110,"low":107.62,"open":110,"volume":2774300},{"timestamp":1175175000,"date":"2007-03-29","index":7310,"close":107.7,"high":109.2,"low":106.69,"open":108.6,"volume":2261500},{"timestamp":1175261400,"date":"2007-03-30","index":7311,"close":107.43,"high":108.26,"low":106.29,"open":107.94,"volume":2228800},{"timestamp":1175520600,"date":"2007-04-02","index":7312,"close":106.07,"high":106.33,"low":105.15,"open":105.55,"volume":3368900},{"timestamp":1175607000,"date":"2007-04-03","index":7313,"close":107.63,"high":107.75,"low":106.53,"open":107.05,"volume":2025200},{"timestamp":1175693400,"date":"2007-04-04","index":7314,"close":108.11,"high":108.44,"low":107.75,"open":108.01,"volume":1799500},{"timestamp":1175779800,"date":"2007-04-05","index":7315,"close":108.82,"high":108.94,"low":107.6,"open":108,"volume":1367300}]},{"date":"2006-12-20","estimated":1.76,"reported":1.89,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":7234,"close":116.47,"high":117.58,"low":116.36,"open":117.17,"volume":1156600},{"timestamp":1165501800,"date":"2006-12-07","index":7235,"close":116.83,"high":117.5,"low":116.17,"open":117.5,"volume":1337500},{"timestamp":1165588200,"date":"2006-12-08","index":7236,"close":115.3,"high":116.52,"low":114.95,"open":116.28,"volume":1376800},{"timestamp":1165847400,"date":"2006-12-11","index":7237,"close":115.07,"high":115.8,"low":114.81,"open":115.3,"volume":1320300},{"timestamp":1165933800,"date":"2006-12-12","index":7238,"close":114.7,"high":115.42,"low":114,"open":115.07,"volume":1894700},{"timestamp":1166020200,"date":"2006-12-13","index":7239,"close":113.18,"high":115.4,"low":112.95,"open":115.4,"volume":2247600},{"timestamp":1166106600,"date":"2006-12-14","index":7240,"close":114.97,"high":115.22,"low":112.67,"open":113.18,"volume":1481000},{"timestamp":1166193000,"date":"2006-12-15","index":7241,"close":115.06,"high":115.96,"low":114.75,"open":115.2,"volume":1883800},{"timestamp":1166452200,"date":"2006-12-18","index":7242,"close":115.06,"high":115.55,"low":114.4,"open":115,"volume":2312400},{"timestamp":1166538600,"date":"2006-12-19","index":7243,"close":114,"high":115,"low":113,"open":114.99,"volume":2285000},{"timestamp":1166625000,"date":"2006-12-20","index":7244,"close":111.85,"high":112.37,"low":109.6,"open":110.09,"volume":5224900}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":7245,"close":108.54,"high":112.2,"low":108.06,"open":112,"volume":4037900},{"timestamp":1166797800,"date":"2006-12-22","index":7246,"close":107.47,"high":109,"low":106.69,"open":109,"volume":2362800},{"timestamp":1167143400,"date":"2006-12-26","index":7247,"close":107.42,"high":108.5,"low":106.69,"open":108.5,"volume":1607900},{"timestamp":1167229800,"date":"2006-12-27","index":7248,"close":107.94,"high":108.9,"low":107.18,"open":108,"volume":1427900},{"timestamp":1167316200,"date":"2006-12-28","index":7249,"close":107.95,"high":108.48,"low":107.1,"open":107.6,"volume":1328800},{"timestamp":1167402600,"date":"2006-12-29","index":7250,"close":108.62,"high":108.89,"low":107.63,"open":107.8,"volume":1462200},{"timestamp":1167834600,"date":"2007-01-03","index":7251,"close":109.77,"high":111.06,"low":108.66,"open":108.75,"volume":2596700},{"timestamp":1167921000,"date":"2007-01-04","index":7252,"close":108.48,"high":109.77,"low":108.24,"open":109.77,"volume":2248200},{"timestamp":1168007400,"date":"2007-01-05","index":7253,"close":107.53,"high":108.53,"low":107.04,"open":108.25,"volume":1346800},{"timestamp":1168266600,"date":"2007-01-08","index":7254,"close":107.85,"high":108.31,"low":106.92,"open":108,"volume":1456700},{"timestamp":1168353000,"date":"2007-01-09","index":7255,"close":108.17,"high":109.47,"low":107.29,"open":108.8,"volume":1627100}]},{"date":"2006-09-21","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":7171,"close":100.5,"high":101.08,"low":99.45,"open":100.85,"volume":2049400},{"timestamp":1157722200,"date":"2006-09-08","index":7172,"close":100.71,"high":100.84,"low":99.75,"open":100.84,"volume":1511200},{"timestamp":1157981400,"date":"2006-09-11","index":7173,"close":101.75,"high":101.99,"low":99.34,"open":100.71,"volume":2216400},{"timestamp":1158067800,"date":"2006-09-12","index":7174,"close":104.81,"high":104.86,"low":102.33,"open":102.45,"volume":2539200},{"timestamp":1158154200,"date":"2006-09-13","index":7175,"close":106.56,"high":107.3,"low":104.5,"open":104.79,"volume":2625000},{"timestamp":1158240600,"date":"2006-09-14","index":7176,"close":105,"high":106.51,"low":104.49,"open":106.5,"volume":1907200},{"timestamp":1158327000,"date":"2006-09-15","index":7177,"close":105.9,"high":106.84,"low":104.8,"open":105.8,"volume":2554600},{"timestamp":1158586200,"date":"2006-09-18","index":7178,"close":107.58,"high":108.7,"low":106.4,"open":106.5,"volume":2430400},{"timestamp":1158672600,"date":"2006-09-19","index":7179,"close":106.84,"high":108.48,"low":105.86,"open":107.65,"volume":2505500},{"timestamp":1158759000,"date":"2006-09-20","index":7180,"close":107.53,"high":108.38,"low":106.66,"open":107.7,"volume":2590600},{"timestamp":1158845400,"date":"2006-09-21","index":7181,"close":106,"high":109.65,"low":104.6,"open":109.49,"volume":4931200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":7182,"close":106.03,"high":107.1,"low":104.81,"open":106.6,"volume":1782600},{"timestamp":1159191000,"date":"2006-09-25","index":7183,"close":105.37,"high":107,"low":103.79,"open":107,"volume":2549800},{"timestamp":1159277400,"date":"2006-09-26","index":7184,"close":109.57,"high":109.69,"low":105.74,"open":105.95,"volume":3451100},{"timestamp":1159363800,"date":"2006-09-27","index":7185,"close":110.2,"high":110.21,"low":108.16,"open":109.57,"volume":2525000},{"timestamp":1159450200,"date":"2006-09-28","index":7186,"close":109.68,"high":110.01,"low":108.39,"open":109.57,"volume":1634800},{"timestamp":1159536600,"date":"2006-09-29","index":7187,"close":108.68,"high":110.02,"low":107.85,"open":109.28,"volume":1697600},{"timestamp":1159795800,"date":"2006-10-02","index":7188,"close":108.34,"high":109.13,"low":107.77,"open":108.9,"volume":1184000},{"timestamp":1159882200,"date":"2006-10-03","index":7189,"close":109.54,"high":110.02,"low":107.37,"open":108,"volume":1789400},{"timestamp":1159968600,"date":"2006-10-04","index":7190,"close":111.4,"high":111.9,"low":108.17,"open":109.4,"volume":2376500},{"timestamp":1160055000,"date":"2006-10-05","index":7191,"close":112.93,"high":113.43,"low":110.77,"open":111.4,"volume":1762400},{"timestamp":1160141400,"date":"2006-10-06","index":7192,"close":112.3,"high":112.72,"low":110.62,"open":112.15,"volume":1630400}]},{"date":"2006-06-21","estimated":1.77,"reported":1.82,"pre":[{"timestamp":1149687000,"date":"2006-06-07","index":7107,"close":107.75,"high":110.4,"low":107.68,"open":109.22,"volume":1665400},{"timestamp":1149773400,"date":"2006-06-08","index":7108,"close":107.76,"high":107.93,"low":104.55,"open":107.66,"volume":2169000},{"timestamp":1149859800,"date":"2006-06-09","index":7109,"close":106.57,"high":108.41,"low":106.26,"open":107.88,"volume":1218700},{"timestamp":1150119000,"date":"2006-06-12","index":7110,"close":105.1,"high":107.25,"low":105.03,"open":106.31,"volume":1144400},{"timestamp":1150205400,"date":"2006-06-13","index":7111,"close":105.2,"high":106.56,"low":103.74,"open":105.1,"volume":1878900},{"timestamp":1150291800,"date":"2006-06-14","index":7112,"close":105.62,"high":105.86,"low":104.11,"open":105.19,"volume":1384700},{"timestamp":1150378200,"date":"2006-06-15","index":7113,"close":109.5,"high":109.74,"low":106.05,"open":106.5,"volume":1738500},{"timestamp":1150464600,"date":"2006-06-16","index":7114,"close":109.64,"high":109.84,"low":108.53,"open":108.98,"volume":1430000},{"timestamp":1150723800,"date":"2006-06-19","index":7115,"close":109.72,"high":110.98,"low":109.28,"open":109.85,"volume":1282600},{"timestamp":1150810200,"date":"2006-06-20","index":7116,"close":108.32,"high":110.54,"low":108.32,"open":110.05,"volume":1944500},{"timestamp":1150896600,"date":"2006-06-21","index":7117,"close":113.86,"high":113.99,"low":110.15,"open":110.95,"volume":4417000}],"post":[{"timestamp":1150983000,"date":"2006-06-22","index":7118,"close":113.48,"high":114.41,"low":112.3,"open":113.5,"volume":1703100},{"timestamp":1151069400,"date":"2006-06-23","index":7119,"close":115.04,"high":115.9,"low":113.19,"open":113.25,"volume":1507200},{"timestamp":1151328600,"date":"2006-06-26","index":7120,"close":115.02,"high":115.85,"low":113.92,"open":115.04,"volume":1230900},{"timestamp":1151415000,"date":"2006-06-27","index":7121,"close":114.01,"high":116.27,"low":114.01,"open":115.35,"volume":1720800},{"timestamp":1151501400,"date":"2006-06-28","index":7122,"close":112.97,"high":114.6,"low":112.71,"open":114.5,"volume":1988500},{"timestamp":1151587800,"date":"2006-06-29","index":7123,"close":117,"high":117,"low":113.58,"open":114.1,"volume":2672000},{"timestamp":1151674200,"date":"2006-06-30","index":7124,"close":116.86,"high":117.37,"low":115.96,"open":117,"volume":1102500},{"timestamp":1151933400,"date":"2006-07-03","index":7125,"close":118.29,"high":118.29,"low":116.89,"open":116.99,"volume":549100},{"timestamp":1152106200,"date":"2006-07-05","index":7126,"close":117.17,"high":118.74,"low":115.9,"open":118.05,"volume":1675200},{"timestamp":1152192600,"date":"2006-07-06","index":7127,"close":116.56,"high":117.7,"low":115.61,"open":117.4,"volume":1353000},{"timestamp":1152279000,"date":"2006-07-07","index":7128,"close":114.4,"high":116.56,"low":114.27,"open":116.56,"volume":1434100}]},{"date":"2006-03-22","estimated":1.3,"reported":1.38,"pre":[{"timestamp":1141828200,"date":"2006-03-08","index":7044,"close":111.78,"high":112.19,"low":109.99,"open":112.09,"volume":1445100},{"timestamp":1141914600,"date":"2006-03-09","index":7045,"close":112.35,"high":113.29,"low":111.63,"open":111.82,"volume":2125000},{"timestamp":1142001000,"date":"2006-03-10","index":7046,"close":112.01,"high":113.18,"low":111.67,"open":112.08,"volume":1251600},{"timestamp":1142260200,"date":"2006-03-13","index":7047,"close":112.32,"high":112.89,"low":111.75,"open":112.04,"volume":1208000},{"timestamp":1142346600,"date":"2006-03-14","index":7048,"close":114.76,"high":114.8,"low":112.45,"open":112.5,"volume":1674500},{"timestamp":1142433000,"date":"2006-03-15","index":7049,"close":116,"high":116,"low":114.23,"open":114.36,"volume":1573300},{"timestamp":1142519400,"date":"2006-03-16","index":7050,"close":114.51,"high":116,"low":114,"open":116,"volume":1471800},{"timestamp":1142605800,"date":"2006-03-17","index":7051,"close":114.94,"high":115.2,"low":113.55,"open":115.2,"volume":1732300},{"timestamp":1142865000,"date":"2006-03-20","index":7052,"close":114,"high":114.97,"low":113.41,"open":114.62,"volume":1389000},{"timestamp":1142951400,"date":"2006-03-21","index":7053,"close":113.22,"high":114.3,"low":113.15,"open":113.35,"volume":1590900},{"timestamp":1143037800,"date":"2006-03-22","index":7054,"close":114.44,"high":114.87,"low":111.4,"open":112.71,"volume":2797400}],"post":[{"timestamp":1143124200,"date":"2006-03-23","index":7055,"close":113,"high":114.25,"low":111.61,"open":113.99,"volume":2004300},{"timestamp":1143210600,"date":"2006-03-24","index":7056,"close":111.81,"high":113.05,"low":111.63,"open":113.05,"volume":972000},{"timestamp":1143469800,"date":"2006-03-27","index":7057,"close":112.74,"high":113,"low":111.7,"open":111.7,"volume":1009700},{"timestamp":1143556200,"date":"2006-03-28","index":7058,"close":112.62,"high":113.35,"low":112.15,"open":112.54,"volume":896200},{"timestamp":1143642600,"date":"2006-03-29","index":7059,"close":111.82,"high":112.57,"low":111.49,"open":112.12,"volume":1199300},{"timestamp":1143729000,"date":"2006-03-30","index":7060,"close":111.46,"high":112.87,"low":110.51,"open":111.25,"volume":1175200},{"timestamp":1143815400,"date":"2006-03-31","index":7061,"close":112.94,"high":113.14,"low":111.67,"open":111.84,"volume":1393200},{"timestamp":1144071000,"date":"2006-04-03","index":7062,"close":114.68,"high":114.89,"low":113.3,"open":113.6,"volume":1476400},{"timestamp":1144157400,"date":"2006-04-04","index":7063,"close":116.92,"high":117.02,"low":114.45,"open":114.68,"volume":1879000},{"timestamp":1144243800,"date":"2006-04-05","index":7064,"close":117.72,"high":117.97,"low":116.46,"open":116.65,"volume":1460700},{"timestamp":1144330200,"date":"2006-04-06","index":7065,"close":118.2,"high":118.98,"low":117,"open":117.72,"volume":1294200}]},{"date":"2005-12-21","estimated":1.4,"reported":1.53,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":6983,"close":99.48,"high":100.16,"low":98.48,"open":98.6,"volume":1669700},{"timestamp":1134052200,"date":"2005-12-08","index":6984,"close":97.67,"high":99.69,"low":97.14,"open":99.49,"volume":1650400},{"timestamp":1134138600,"date":"2005-12-09","index":6985,"close":98.08,"high":98.5,"low":97.86,"open":98,"volume":947600},{"timestamp":1134397800,"date":"2005-12-12","index":6986,"close":98.09,"high":98.78,"low":97.41,"open":98.25,"volume":883900},{"timestamp":1134484200,"date":"2005-12-13","index":6987,"close":98.55,"high":98.55,"low":97.38,"open":98.1,"volume":1197700},{"timestamp":1134570600,"date":"2005-12-14","index":6988,"close":99.85,"high":100.08,"low":98.64,"open":98.75,"volume":1447800},{"timestamp":1134657000,"date":"2005-12-15","index":6989,"close":100.6,"high":100.95,"low":99.4,"open":99.45,"volume":1279700},{"timestamp":1134743400,"date":"2005-12-16","index":6990,"close":99.9,"high":101.22,"low":99.9,"open":101.15,"volume":1449700},{"timestamp":1135002600,"date":"2005-12-19","index":6991,"close":99.23,"high":100.64,"low":99.05,"open":99.9,"volume":1015200},{"timestamp":1135089000,"date":"2005-12-20","index":6992,"close":98.49,"high":99.76,"low":98.49,"open":99.3,"volume":1701700},{"timestamp":1135175400,"date":"2005-12-21","index":6993,"close":103.7,"high":104.03,"low":100.63,"open":100.63,"volume":4480700}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":6994,"close":104.27,"high":105.29,"low":103.04,"open":103.05,"volume":2888300},{"timestamp":1135348200,"date":"2005-12-23","index":6995,"close":104.56,"high":104.92,"low":103.93,"open":104.21,"volume":1070900},{"timestamp":1135693800,"date":"2005-12-27","index":6996,"close":104.25,"high":105.82,"low":104.11,"open":104.9,"volume":1403000},{"timestamp":1135780200,"date":"2005-12-28","index":6997,"close":104.21,"high":104.8,"low":104.15,"open":104.35,"volume":1010100},{"timestamp":1135866600,"date":"2005-12-29","index":6998,"close":103.73,"high":105.69,"low":103.73,"open":104.01,"volume":961300},{"timestamp":1135953000,"date":"2005-12-30","index":6999,"close":103.39,"high":103.85,"low":103.07,"open":103.35,"volume":918200},{"timestamp":1136298600,"date":"2006-01-03","index":7000,"close":103.32,"high":103.85,"low":100.94,"open":103.38,"volume":2227400},{"timestamp":1136385000,"date":"2006-01-04","index":7001,"close":104.84,"high":105.36,"low":103.3,"open":103.32,"volume":1783900},{"timestamp":1136471400,"date":"2006-01-05","index":7002,"close":103.77,"high":105.05,"low":103.31,"open":104.09,"volume":1351000},{"timestamp":1136557800,"date":"2006-01-06","index":7003,"close":102.59,"high":103.98,"low":101.51,"open":103.65,"volume":1759100},{"timestamp":1136817000,"date":"2006-01-09","index":7004,"close":102.92,"high":103.54,"low":101.8,"open":102,"volume":1512600}]},{"date":"2005-09-21","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1126099800,"date":"2005-09-07","index":6919,"close":81.15,"high":81.71,"low":80.96,"open":81.43,"volume":1153100},{"timestamp":1126186200,"date":"2005-09-08","index":6920,"close":80.3,"high":81.13,"low":79.88,"open":81.07,"volume":1910500},{"timestamp":1126272600,"date":"2005-09-09","index":6921,"close":79.76,"high":80.41,"low":79.34,"open":80.31,"volume":2397800},{"timestamp":1126531800,"date":"2005-09-12","index":6922,"close":81.05,"high":81.3,"low":79.55,"open":79.76,"volume":1671300},{"timestamp":1126618200,"date":"2005-09-13","index":6923,"close":80.02,"high":81.05,"low":79.7,"open":81.05,"volume":1860200},{"timestamp":1126704600,"date":"2005-09-14","index":6924,"close":79.8,"high":80.38,"low":79.71,"open":79.92,"volume":1132300},{"timestamp":1126791000,"date":"2005-09-15","index":6925,"close":79.72,"high":80.4,"low":79.25,"open":79.99,"volume":1020900},{"timestamp":1126877400,"date":"2005-09-16","index":6926,"close":80.19,"high":80.34,"low":79.25,"open":80.25,"volume":2288600},{"timestamp":1127136600,"date":"2005-09-19","index":6927,"close":77.93,"high":79.8,"low":77.76,"open":79.52,"volume":2793600},{"timestamp":1127223000,"date":"2005-09-20","index":6928,"close":77,"high":78.44,"low":76.81,"open":78.44,"volume":3150800},{"timestamp":1127309400,"date":"2005-09-21","index":6929,"close":83.15,"high":83.57,"low":81.66,"open":82.29,"volume":7225000}],"post":[{"timestamp":1127395800,"date":"2005-09-22","index":6930,"close":83.33,"high":83.74,"low":82.16,"open":82.6,"volume":2819400},{"timestamp":1127482200,"date":"2005-09-23","index":6931,"close":83.1,"high":83.87,"low":82.73,"open":83.54,"volume":2269500},{"timestamp":1127741400,"date":"2005-09-26","index":6932,"close":83.68,"high":84.11,"low":83.35,"open":83.76,"volume":2741600},{"timestamp":1127827800,"date":"2005-09-27","index":6933,"close":84.35,"high":84.57,"low":83.58,"open":83.96,"volume":1953900},{"timestamp":1127914200,"date":"2005-09-28","index":6934,"close":85.25,"high":85.73,"low":84.5,"open":84.83,"volume":1935500},{"timestamp":1128000600,"date":"2005-09-29","index":6935,"close":87.01,"high":87.27,"low":84.7,"open":85.5,"volume":2318300},{"timestamp":1128087000,"date":"2005-09-30","index":6936,"close":87.13,"high":87.39,"low":86.43,"open":87.02,"volume":1196400},{"timestamp":1128346200,"date":"2005-10-03","index":6937,"close":86.29,"high":87.13,"low":86.03,"open":86.88,"volume":1852400},{"timestamp":1128432600,"date":"2005-10-04","index":6938,"close":85.59,"high":87.01,"low":85.54,"open":85.94,"volume":1529800},{"timestamp":1128519000,"date":"2005-10-05","index":6939,"close":85.61,"high":86.96,"low":85.08,"open":85.85,"volume":2164600},{"timestamp":1128605400,"date":"2005-10-06","index":6940,"close":87.25,"high":87.8,"low":86.2,"open":86.33,"volume":2796700}]},{"date":"2005-06-23","estimated":1.48,"reported":1.46,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":6857,"close":87.62,"high":89.01,"low":85.38,"open":89,"volume":5990000},{"timestamp":1118410200,"date":"2005-06-10","index":6858,"close":86.44,"high":87.6,"low":86.41,"open":87.29,"volume":3054600},{"timestamp":1118669400,"date":"2005-06-13","index":6859,"close":86.7,"high":87.7,"low":85.6,"open":86.4,"volume":1733800},{"timestamp":1118755800,"date":"2005-06-14","index":6860,"close":85.17,"high":86.95,"low":85.05,"open":86.91,"volume":2089100},{"timestamp":1118842200,"date":"2005-06-15","index":6861,"close":86.32,"high":86.62,"low":84.9,"open":85.98,"volume":2218700},{"timestamp":1118928600,"date":"2005-06-16","index":6862,"close":86.71,"high":86.86,"low":85.62,"open":86.5,"volume":1645500},{"timestamp":1119015000,"date":"2005-06-17","index":6863,"close":87.32,"high":87.67,"low":86.73,"open":87.52,"volume":1623700},{"timestamp":1119274200,"date":"2005-06-20","index":6864,"close":87.82,"high":88.2,"low":86.51,"open":87.38,"volume":2189400},{"timestamp":1119360600,"date":"2005-06-21","index":6865,"close":88.23,"high":88.6,"low":87.4,"open":88.31,"volume":2219100},{"timestamp":1119447000,"date":"2005-06-22","index":6866,"close":88.12,"high":88.79,"low":87.25,"open":88.44,"volume":1131100},{"timestamp":1119533400,"date":"2005-06-23","index":6867,"close":80.77,"high":85.75,"low":80.6,"open":85.5,"volume":12035300}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":6868,"close":80.1,"high":81.5,"low":79.55,"open":81.5,"volume":5084300},{"timestamp":1119879000,"date":"2005-06-27","index":6869,"close":80.12,"high":81.05,"low":79.63,"open":80.11,"volume":2446400},{"timestamp":1119965400,"date":"2005-06-28","index":6870,"close":81.56,"high":81.7,"low":80.35,"open":80.35,"volume":2499700},{"timestamp":1120051800,"date":"2005-06-29","index":6871,"close":82.8,"high":83.37,"low":81.71,"open":82.2,"volume":4286800},{"timestamp":1120138200,"date":"2005-06-30","index":6872,"close":81.01,"high":83.35,"low":80.98,"open":83.1,"volume":2713300},{"timestamp":1120224600,"date":"2005-07-01","index":6873,"close":82.24,"high":82.65,"low":81.38,"open":81.49,"volume":2058800},{"timestamp":1120570200,"date":"2005-07-05","index":6874,"close":83,"high":83.31,"low":81.3,"open":82,"volume":2539800},{"timestamp":1120656600,"date":"2005-07-06","index":6875,"close":82.29,"high":82.93,"low":82.17,"open":82.68,"volume":1871400},{"timestamp":1120743000,"date":"2005-07-07","index":6876,"close":82.82,"high":83.07,"low":80.5,"open":81.5,"volume":1759500},{"timestamp":1120829400,"date":"2005-07-08","index":6877,"close":83.96,"high":84.5,"low":82.6,"open":82.94,"volume":2316500},{"timestamp":1121088600,"date":"2005-07-11","index":6878,"close":83.75,"high":84.5,"low":83.43,"open":84.25,"volume":2099500}]},{"date":"2005-03-17","estimated":0.98,"reported":1.03,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6789,"close":97.93,"high":98.03,"low":96.74,"open":97.3,"volume":1293500},{"timestamp":1109946600,"date":"2005-03-04","index":6790,"close":99.6,"high":99.99,"low":98.14,"open":98.16,"volume":1266300},{"timestamp":1110205800,"date":"2005-03-07","index":6791,"close":101.55,"high":101.87,"low":99.34,"open":99.67,"volume":1784100},{"timestamp":1110292200,"date":"2005-03-08","index":6792,"close":100.73,"high":101.54,"low":100.51,"open":101,"volume":980700},{"timestamp":1110378600,"date":"2005-03-09","index":6793,"close":99.57,"high":100.4,"low":99.54,"open":100.25,"volume":995600},{"timestamp":1110465000,"date":"2005-03-10","index":6794,"close":99.12,"high":99.69,"low":98.5,"open":99.4,"volume":1261200},{"timestamp":1110551400,"date":"2005-03-11","index":6795,"close":99.73,"high":100.19,"low":98.84,"open":99.12,"volume":1013600},{"timestamp":1110810600,"date":"2005-03-14","index":6796,"close":100.58,"high":100.9,"low":99.49,"open":100.42,"volume":1693900},{"timestamp":1110897000,"date":"2005-03-15","index":6797,"close":98.63,"high":101.18,"low":98.62,"open":100.75,"volume":1899900},{"timestamp":1110983400,"date":"2005-03-16","index":6798,"close":96.93,"high":99.1,"low":96.36,"open":98.71,"volume":2330100},{"timestamp":1111069800,"date":"2005-03-17","index":6799,"close":96.84,"high":98.38,"low":95.02,"open":96.93,"volume":2803400}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6800,"close":96.13,"high":97.18,"low":95.22,"open":96.93,"volume":3362200},{"timestamp":1111415400,"date":"2005-03-21","index":6801,"close":94.82,"high":96,"low":93.97,"open":95.5,"volume":1920800},{"timestamp":1111501800,"date":"2005-03-22","index":6802,"close":94.65,"high":96.49,"low":94.65,"open":94.94,"volume":1526300},{"timestamp":1111588200,"date":"2005-03-23","index":6803,"close":93.87,"high":94.25,"low":92.75,"open":93.7,"volume":1522400},{"timestamp":1111674600,"date":"2005-03-24","index":6804,"close":93.89,"high":94.83,"low":93.85,"open":94.24,"volume":1044400},{"timestamp":1112020200,"date":"2005-03-28","index":6805,"close":94.6,"high":95.08,"low":94.01,"open":94.01,"volume":1055900},{"timestamp":1112106600,"date":"2005-03-29","index":6806,"close":93.21,"high":94.46,"low":92.89,"open":94.19,"volume":1757300},{"timestamp":1112193000,"date":"2005-03-30","index":6807,"close":95,"high":95.18,"low":93.5,"open":93.5,"volume":1103200},{"timestamp":1112279400,"date":"2005-03-31","index":6808,"close":93.95,"high":95.15,"low":93.56,"open":94.82,"volume":1356400},{"timestamp":1112365800,"date":"2005-04-01","index":6809,"close":92.35,"high":94.97,"low":92.02,"open":94.07,"volume":2497800},{"timestamp":1112621400,"date":"2005-04-04","index":6810,"close":92.88,"high":93.2,"low":91.51,"open":92.35,"volume":1372500}]},{"date":"2004-12-16","estimated":1.27,"reported":1.21,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6727,"close":96.91,"high":97.69,"low":95.63,"open":95.94,"volume":1637000},{"timestamp":1102084200,"date":"2004-12-03","index":6728,"close":96.7,"high":97.56,"low":96.05,"open":96.92,"volume":1612700},{"timestamp":1102343400,"date":"2004-12-06","index":6729,"close":97.43,"high":97.77,"low":96.48,"open":96.5,"volume":1089000},{"timestamp":1102429800,"date":"2004-12-07","index":6730,"close":96.26,"high":98.05,"low":95.78,"open":97.53,"volume":1075900},{"timestamp":1102516200,"date":"2004-12-08","index":6731,"close":99.03,"high":99.1,"low":97.75,"open":97.8,"volume":3193200},{"timestamp":1102602600,"date":"2004-12-09","index":6732,"close":99.61,"high":99.83,"low":98.15,"open":98.96,"volume":2324000},{"timestamp":1102689000,"date":"2004-12-10","index":6733,"close":98.85,"high":99.72,"low":98.65,"open":99.71,"volume":1127600},{"timestamp":1102948200,"date":"2004-12-13","index":6734,"close":99.2,"high":99.58,"low":98.7,"open":99.5,"volume":876200},{"timestamp":1103034600,"date":"2004-12-14","index":6735,"close":99.5,"high":99.88,"low":99.19,"open":99.56,"volume":1359600},{"timestamp":1103121000,"date":"2004-12-15","index":6736,"close":98.75,"high":100.3,"low":98.62,"open":99.7,"volume":2355500},{"timestamp":1103207400,"date":"2004-12-16","index":6737,"close":97.71,"high":97.75,"low":95.32,"open":95.59,"volume":5145000}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6738,"close":100.01,"high":100.06,"low":97.8,"open":97.8,"volume":3176500},{"timestamp":1103553000,"date":"2004-12-20","index":6739,"close":100.09,"high":100.62,"low":99.63,"open":99.99,"volume":1958000},{"timestamp":1103639400,"date":"2004-12-21","index":6740,"close":100.53,"high":100.92,"low":100.13,"open":100.9,"volume":1754800},{"timestamp":1103725800,"date":"2004-12-22","index":6741,"close":99.63,"high":100.37,"low":99.39,"open":100.3,"volume":1922600},{"timestamp":1103812200,"date":"2004-12-23","index":6742,"close":98.76,"high":99.8,"low":98.25,"open":99.8,"volume":1606600},{"timestamp":1104157800,"date":"2004-12-27","index":6743,"close":97.81,"high":99.42,"low":97.81,"open":99.4,"volume":1531800},{"timestamp":1104244200,"date":"2004-12-28","index":6744,"close":98.91,"high":98.91,"low":97.99,"open":98.1,"volume":1573800},{"timestamp":1104330600,"date":"2004-12-29","index":6745,"close":99.43,"high":99.51,"low":98.69,"open":99.43,"volume":843100},{"timestamp":1104417000,"date":"2004-12-30","index":6746,"close":98.95,"high":99.75,"low":98.59,"open":99.44,"volume":814300},{"timestamp":1104503400,"date":"2004-12-31","index":6747,"close":98.49,"high":99,"low":98.36,"open":98.95,"volume":682200},{"timestamp":1104762600,"date":"2005-01-03","index":6748,"close":97.4,"high":99.3,"low":97.37,"open":99.12,"volume":1478400}]},{"date":"2004-09-22","estimated":1.08,"reported":1.08,"pre":[{"timestamp":1094650200,"date":"2004-09-08","index":6667,"close":83.83,"high":84.19,"low":83.68,"open":83.91,"volume":920000},{"timestamp":1094736600,"date":"2004-09-09","index":6668,"close":83.95,"high":84.2,"low":83.54,"open":84.1,"volume":1070300},{"timestamp":1094823000,"date":"2004-09-10","index":6669,"close":85.66,"high":85.83,"low":84.4,"open":84.65,"volume":2081800},{"timestamp":1095082200,"date":"2004-09-13","index":6670,"close":86.5,"high":86.67,"low":85.58,"open":85.98,"volume":1439000},{"timestamp":1095168600,"date":"2004-09-14","index":6671,"close":86.33,"high":86.51,"low":85.72,"open":86.5,"volume":1500200},{"timestamp":1095255000,"date":"2004-09-15","index":6672,"close":85.88,"high":86.53,"low":85.77,"open":86.33,"volume":1218200},{"timestamp":1095341400,"date":"2004-09-16","index":6673,"close":87,"high":87,"low":85.8,"open":86.07,"volume":1081900},{"timestamp":1095427800,"date":"2004-09-17","index":6674,"close":88.11,"high":88.11,"low":87.33,"open":87.4,"volume":2052200},{"timestamp":1095687000,"date":"2004-09-20","index":6675,"close":88.55,"high":88.9,"low":87.8,"open":88.01,"volume":1862500},{"timestamp":1095773400,"date":"2004-09-21","index":6676,"close":88.69,"high":88.8,"low":87.53,"open":87.85,"volume":2225800},{"timestamp":1095859800,"date":"2004-09-22","index":6677,"close":85.21,"high":87.5,"low":84.63,"open":87.18,"volume":4711200}],"post":[{"timestamp":1095946200,"date":"2004-09-23","index":6678,"close":83.96,"high":84.83,"low":83.71,"open":84.2,"volume":2615400},{"timestamp":1096032600,"date":"2004-09-24","index":6679,"close":84.59,"high":85.02,"low":83.5,"open":83.5,"volume":1894900},{"timestamp":1096291800,"date":"2004-09-27","index":6680,"close":85.4,"high":85.65,"low":84.31,"open":84.65,"volume":1665700},{"timestamp":1096378200,"date":"2004-09-28","index":6681,"close":85.2,"high":85.73,"low":84.7,"open":85.54,"volume":1102800},{"timestamp":1096464600,"date":"2004-09-29","index":6682,"close":85.04,"high":85.15,"low":84.13,"open":85.15,"volume":1429100},{"timestamp":1096551000,"date":"2004-09-30","index":6683,"close":85.69,"high":85.95,"low":84.48,"open":85.05,"volume":1931200},{"timestamp":1096637400,"date":"2004-10-01","index":6684,"close":86.26,"high":86.8,"low":85.7,"open":85.98,"volume":1675500},{"timestamp":1096896600,"date":"2004-10-04","index":6685,"close":87.64,"high":87.79,"low":86.82,"open":86.98,"volume":1731700},{"timestamp":1096983000,"date":"2004-10-05","index":6686,"close":87.39,"high":87.95,"low":87.02,"open":87.64,"volume":1211600},{"timestamp":1097069400,"date":"2004-10-06","index":6687,"close":88.29,"high":88.35,"low":87.44,"open":87.58,"volume":983100},{"timestamp":1097155800,"date":"2004-10-07","index":6688,"close":86.85,"high":88,"low":86.7,"open":87.8,"volume":1189000}]},{"date":"2004-06-23","estimated":1.33,"reported":1.33,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":6604,"close":76.47,"high":76.47,"low":75.32,"open":75.7,"volume":1267200},{"timestamp":1086787800,"date":"2004-06-09","index":6605,"close":76.01,"high":76.47,"low":75.8,"open":76.47,"volume":812000},{"timestamp":1086874200,"date":"2004-06-10","index":6606,"close":76.94,"high":77.9,"low":76.18,"open":77.4,"volume":1917900},{"timestamp":1087219800,"date":"2004-06-14","index":6607,"close":76.69,"high":77.35,"low":76.21,"open":76.6,"volume":1034400},{"timestamp":1087306200,"date":"2004-06-15","index":6608,"close":77.4,"high":77.8,"low":76.8,"open":76.94,"volume":1259600},{"timestamp":1087392600,"date":"2004-06-16","index":6609,"close":78.17,"high":78.25,"low":77.6,"open":77.75,"volume":1475600},{"timestamp":1087479000,"date":"2004-06-17","index":6610,"close":77.93,"high":78.16,"low":76.9,"open":78.16,"volume":1014500},{"timestamp":1087565400,"date":"2004-06-18","index":6611,"close":78.23,"high":78.62,"low":77.51,"open":77.91,"volume":957800},{"timestamp":1087824600,"date":"2004-06-21","index":6612,"close":77.98,"high":78.54,"low":77.98,"open":78.2,"volume":599600},{"timestamp":1087911000,"date":"2004-06-22","index":6613,"close":78.43,"high":78.48,"low":77.76,"open":78.03,"volume":888400},{"timestamp":1087997400,"date":"2004-06-23","index":6614,"close":80.05,"high":80.43,"low":78.86,"open":79.03,"volume":2908000}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":6615,"close":79.75,"high":80.14,"low":79.36,"open":79.76,"volume":1270300},{"timestamp":1088170200,"date":"2004-06-25","index":6616,"close":79.83,"high":80.34,"low":79.46,"open":79.82,"volume":1199800},{"timestamp":1088429400,"date":"2004-06-28","index":6617,"close":80.78,"high":81.78,"low":80.1,"open":80.1,"volume":1710100},{"timestamp":1088515800,"date":"2004-06-29","index":6618,"close":81.07,"high":81.36,"low":80.8,"open":80.81,"volume":1056200},{"timestamp":1088602200,"date":"2004-06-30","index":6619,"close":81.69,"high":81.82,"low":80.35,"open":80.96,"volume":1458500},{"timestamp":1088688600,"date":"2004-07-01","index":6620,"close":80.9,"high":81.99,"low":80.12,"open":81.55,"volume":1735500},{"timestamp":1088775000,"date":"2004-07-02","index":6621,"close":80.5,"high":81.1,"low":80.1,"open":81.04,"volume":799200},{"timestamp":1089120600,"date":"2004-07-06","index":6622,"close":80.06,"high":80.45,"low":79.47,"open":79.9,"volume":1001200},{"timestamp":1089207000,"date":"2004-07-07","index":6623,"close":80.98,"high":80.98,"low":80.06,"open":80.06,"volume":992900},{"timestamp":1089293400,"date":"2004-07-08","index":6624,"close":79.33,"high":80.68,"low":79.33,"open":80.56,"volume":1180900},{"timestamp":1089379800,"date":"2004-07-09","index":6625,"close":79.94,"high":80.03,"low":78.83,"open":79.6,"volume":1263000}]},{"date":"2004-03-17","estimated":0.67,"reported":0.71,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":6537,"close":69.24,"high":69.6,"low":68.63,"open":69.37,"volume":997300},{"timestamp":1078410600,"date":"2004-03-04","index":6538,"close":68.75,"high":69.25,"low":68.37,"open":69.25,"volume":998700},{"timestamp":1078497000,"date":"2004-03-05","index":6539,"close":69.5,"high":69.63,"low":68.2,"open":68.25,"volume":1400800},{"timestamp":1078756200,"date":"2004-03-08","index":6540,"close":69.02,"high":69.9,"low":68.96,"open":69.41,"volume":864700},{"timestamp":1078842600,"date":"2004-03-09","index":6541,"close":68.55,"high":69.32,"low":68.22,"open":68.96,"volume":1198200},{"timestamp":1078929000,"date":"2004-03-10","index":6542,"close":66.2,"high":68.49,"low":66,"open":68.49,"volume":2332400},{"timestamp":1079015400,"date":"2004-03-11","index":6543,"close":66.27,"high":67.6,"low":65.88,"open":66.2,"volume":2076200},{"timestamp":1079101800,"date":"2004-03-12","index":6544,"close":67.84,"high":67.96,"low":66.54,"open":66.6,"volume":1492700},{"timestamp":1079361000,"date":"2004-03-15","index":6545,"close":67.1,"high":67.73,"low":67,"open":67.73,"volume":1343000},{"timestamp":1079447400,"date":"2004-03-16","index":6546,"close":68.43,"high":68.5,"low":67.39,"open":68,"volume":1983200},{"timestamp":1079533800,"date":"2004-03-17","index":6547,"close":71.59,"high":72.46,"low":68.75,"open":68.75,"volume":5887100}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":6548,"close":71.98,"high":72.25,"low":71.13,"open":71.65,"volume":2303200},{"timestamp":1079706600,"date":"2004-03-19","index":6549,"close":71.28,"high":72.05,"low":71.26,"open":71.5,"volume":1539100},{"timestamp":1079965800,"date":"2004-03-22","index":6550,"close":71.07,"high":71.73,"low":70.9,"open":71.29,"volume":1634300},{"timestamp":1080052200,"date":"2004-03-23","index":6551,"close":71.59,"high":72.07,"low":71.1,"open":71.45,"volume":1717600},{"timestamp":1080138600,"date":"2004-03-24","index":6552,"close":71.05,"high":71.76,"low":70.53,"open":71.6,"volume":1766300},{"timestamp":1080225000,"date":"2004-03-25","index":6553,"close":73.01,"high":73.05,"low":71.37,"open":71.5,"volume":1915500},{"timestamp":1080311400,"date":"2004-03-26","index":6554,"close":72.79,"high":73.39,"low":72.23,"open":72.6,"volume":1570800},{"timestamp":1080570600,"date":"2004-03-29","index":6555,"close":73.99,"high":74.74,"low":72.77,"open":73,"volume":2161800},{"timestamp":1080657000,"date":"2004-03-30","index":6556,"close":74.62,"high":74.75,"low":73.28,"open":74.2,"volume":1471400},{"timestamp":1080743400,"date":"2004-03-31","index":6557,"close":75.16,"high":75.26,"low":74.23,"open":74.62,"volume":1678000},{"timestamp":1080829800,"date":"2004-04-01","index":6558,"close":74.8,"high":75.55,"low":74.47,"open":74.97,"volume":1815700}]},{"date":"2003-12-17","estimated":0.9,"reported":0.87,"pre":[{"timestamp":1070461800,"date":"2003-12-03","index":6476,"close":73.19,"high":74.01,"low":73.19,"open":73.83,"volume":1874500},{"timestamp":1070548200,"date":"2003-12-04","index":6477,"close":72.91,"high":73.45,"low":72.19,"open":73.19,"volume":1512500},{"timestamp":1070634600,"date":"2003-12-05","index":6478,"close":72.53,"high":73.38,"low":72.5,"open":72.92,"volume":1006100},{"timestamp":1070893800,"date":"2003-12-08","index":6479,"close":72.24,"high":73.02,"low":71.7,"open":72.44,"volume":1998600},{"timestamp":1070980200,"date":"2003-12-09","index":6480,"close":71.76,"high":72.62,"low":71.64,"open":72.37,"volume":1199700},{"timestamp":1071066600,"date":"2003-12-10","index":6481,"close":72.04,"high":72.35,"low":71.34,"open":72.05,"volume":842500},{"timestamp":1071153000,"date":"2003-12-11","index":6482,"close":73.19,"high":73.45,"low":72.31,"open":72.35,"volume":1075700},{"timestamp":1071239400,"date":"2003-12-12","index":6483,"close":73.75,"high":73.96,"low":72.69,"open":73.19,"volume":1026400},{"timestamp":1071498600,"date":"2003-12-15","index":6484,"close":74.16,"high":75.15,"low":74.07,"open":74.7,"volume":1334500},{"timestamp":1071585000,"date":"2003-12-16","index":6485,"close":74.31,"high":74.62,"low":73.68,"open":74.16,"volume":1051500},{"timestamp":1071671400,"date":"2003-12-17","index":6486,"close":71.01,"high":72.95,"low":70.11,"open":72.95,"volume":4075900}],"post":[{"timestamp":1071757800,"date":"2003-12-18","index":6487,"close":69.7,"high":70.34,"low":67.8,"open":70.2,"volume":7426800},{"timestamp":1071844200,"date":"2003-12-19","index":6488,"close":69.43,"high":70.2,"low":68.86,"open":69.7,"volume":2322900},{"timestamp":1072103400,"date":"2003-12-22","index":6489,"close":69.3,"high":69.42,"low":68.77,"open":69.13,"volume":1387300},{"timestamp":1072189800,"date":"2003-12-23","index":6490,"close":68.99,"high":69.57,"low":68.6,"open":69.3,"volume":1483000},{"timestamp":1072276200,"date":"2003-12-24","index":6491,"close":68.82,"high":68.99,"low":68.7,"open":68.72,"volume":566000},{"timestamp":1072449000,"date":"2003-12-26","index":6492,"close":68.86,"high":69.05,"low":68.44,"open":68.92,"volume":363600},{"timestamp":1072708200,"date":"2003-12-29","index":6493,"close":69.94,"high":69.96,"low":68.94,"open":68.98,"volume":1559500},{"timestamp":1072794600,"date":"2003-12-30","index":6494,"close":69,"high":70,"low":68.2,"open":70,"volume":2497000},{"timestamp":1072881000,"date":"2003-12-31","index":6495,"close":67.5,"high":68.99,"low":67.06,"open":68.99,"volume":3188500},{"timestamp":1073053800,"date":"2004-01-02","index":6496,"close":67.89,"high":68.62,"low":67.54,"open":67.7,"volume":1398300},{"timestamp":1073313000,"date":"2004-01-05","index":6497,"close":67.95,"high":68.59,"low":67.8,"open":68.4,"volume":3520700}]},{"date":"2003-09-17","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1062595800,"date":"2003-09-03","index":6412,"close":67.95,"high":68.29,"low":67.37,"open":68.29,"volume":1835600},{"timestamp":1062682200,"date":"2003-09-04","index":6413,"close":67.25,"high":67.96,"low":66.88,"open":67.96,"volume":1194900},{"timestamp":1062768600,"date":"2003-09-05","index":6414,"close":66.68,"high":67.2,"low":66.32,"open":66.54,"volume":1006300},{"timestamp":1063027800,"date":"2003-09-08","index":6415,"close":66.56,"high":67.23,"low":66.08,"open":66.82,"volume":1576200},{"timestamp":1063114200,"date":"2003-09-09","index":6416,"close":65.76,"high":66.2,"low":65.76,"open":66.05,"volume":1253900},{"timestamp":1063200600,"date":"2003-09-10","index":6417,"close":65.12,"high":65.91,"low":65,"open":65.72,"volume":1485600},{"timestamp":1063287000,"date":"2003-09-11","index":6418,"close":65.26,"high":65.64,"low":64.51,"open":65.12,"volume":1335800},{"timestamp":1063373400,"date":"2003-09-12","index":6419,"close":65.24,"high":65.35,"low":64.3,"open":65.08,"volume":1151000},{"timestamp":1063632600,"date":"2003-09-15","index":6420,"close":64.98,"high":65.59,"low":64.67,"open":65.39,"volume":1720100},{"timestamp":1063719000,"date":"2003-09-16","index":6421,"close":66.08,"high":66.19,"low":65.07,"open":65.22,"volume":1237600},{"timestamp":1063805400,"date":"2003-09-17","index":6422,"close":66.51,"high":66.65,"low":65.01,"open":65.5,"volume":2293400}],"post":[{"timestamp":1063891800,"date":"2003-09-18","index":6423,"close":68.6,"high":69,"low":66.35,"open":66.55,"volume":2194500},{"timestamp":1063978200,"date":"2003-09-19","index":6424,"close":66.25,"high":67.86,"low":66,"open":66.91,"volume":3682800},{"timestamp":1064237400,"date":"2003-09-22","index":6425,"close":65.99,"high":66.4,"low":65.54,"open":66.01,"volume":1047300},{"timestamp":1064323800,"date":"2003-09-23","index":6426,"close":66.7,"high":67.21,"low":65.89,"open":66.19,"volume":1027600},{"timestamp":1064410200,"date":"2003-09-24","index":6427,"close":65.19,"high":67.02,"low":65.12,"open":66.63,"volume":1156800},{"timestamp":1064496600,"date":"2003-09-25","index":6428,"close":64.3,"high":65.53,"low":64.3,"open":65.11,"volume":1378000},{"timestamp":1064583000,"date":"2003-09-26","index":6429,"close":63.79,"high":64.44,"low":63.7,"open":64.37,"volume":1445200},{"timestamp":1064842200,"date":"2003-09-29","index":6430,"close":64.82,"high":65.06,"low":63.7,"open":63.89,"volume":932000},{"timestamp":1064928600,"date":"2003-09-30","index":6431,"close":64.43,"high":65.18,"low":63.9,"open":64.82,"volume":1229200},{"timestamp":1065015000,"date":"2003-10-01","index":6432,"close":65.76,"high":65.86,"low":64.51,"open":64.88,"volume":1277800},{"timestamp":1065101400,"date":"2003-10-02","index":6433,"close":65.44,"high":65.75,"low":64.68,"open":65.75,"volume":1154200}]},{"date":"2003-06-24","estimated":0.9,"reported":0.92,"pre":[{"timestamp":1055251800,"date":"2003-06-10","index":6353,"close":63.67,"high":64.01,"low":63.2,"open":63.46,"volume":1444700},{"timestamp":1055338200,"date":"2003-06-11","index":6354,"close":64.49,"high":64.5,"low":63.34,"open":63.8,"volume":1033500},{"timestamp":1055424600,"date":"2003-06-12","index":6355,"close":64.97,"high":64.99,"low":64.2,"open":64.61,"volume":1991300},{"timestamp":1055511000,"date":"2003-06-13","index":6356,"close":63.86,"high":64.95,"low":63.67,"open":64.9,"volume":1236000},{"timestamp":1055770200,"date":"2003-06-16","index":6357,"close":65.14,"high":65.14,"low":63.78,"open":63.86,"volume":1680200},{"timestamp":1055856600,"date":"2003-06-17","index":6358,"close":64.5,"high":65.35,"low":64.2,"open":65.15,"volume":1450900},{"timestamp":1055943000,"date":"2003-06-18","index":6359,"close":64.5,"high":64.99,"low":63.88,"open":64.51,"volume":983700},{"timestamp":1056029400,"date":"2003-06-19","index":6360,"close":63.52,"high":64.95,"low":63.45,"open":64.7,"volume":1115200},{"timestamp":1056115800,"date":"2003-06-20","index":6361,"close":63.01,"high":64.23,"low":62.5,"open":63.73,"volume":1876200},{"timestamp":1056375000,"date":"2003-06-23","index":6362,"close":61.99,"high":63.42,"low":61.99,"open":63.2,"volume":1752900},{"timestamp":1056461400,"date":"2003-06-24","index":6363,"close":60.47,"high":61.05,"low":60.1,"open":61.01,"volume":3916900}],"post":[{"timestamp":1056547800,"date":"2003-06-25","index":6364,"close":59.7,"high":60.5,"low":59.01,"open":60.47,"volume":2406200},{"timestamp":1056634200,"date":"2003-06-26","index":6365,"close":62.42,"high":62.69,"low":59.2,"open":59.2,"volume":2923900},{"timestamp":1056720600,"date":"2003-06-27","index":6366,"close":62.54,"high":63.09,"low":62.16,"open":62.43,"volume":2557500},{"timestamp":1056979800,"date":"2003-06-30","index":6367,"close":62.03,"high":62.85,"low":61.31,"open":62.65,"volume":2203400},{"timestamp":1057066200,"date":"2003-07-01","index":6368,"close":61.59,"high":61.82,"low":60.64,"open":61.6,"volume":2038700},{"timestamp":1057152600,"date":"2003-07-02","index":6369,"close":62.17,"high":62.19,"low":61.26,"open":61.26,"volume":1437000},{"timestamp":1057239000,"date":"2003-07-03","index":6370,"close":61.52,"high":62.18,"low":61.51,"open":62.18,"volume":720300},{"timestamp":1057584600,"date":"2003-07-07","index":6371,"close":62.97,"high":63,"low":61.63,"open":61.65,"volume":1933500},{"timestamp":1057671000,"date":"2003-07-08","index":6372,"close":64.33,"high":64.5,"low":62.4,"open":62.4,"volume":1829100},{"timestamp":1057757400,"date":"2003-07-09","index":6373,"close":64.36,"high":64.5,"low":63.51,"open":64.25,"volume":1517700},{"timestamp":1057843800,"date":"2003-07-10","index":6374,"close":63.84,"high":64.49,"low":63.53,"open":64.28,"volume":1461200}]},{"date":"2003-03-19","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":6286,"close":51.44,"high":51.77,"low":50.84,"open":51.76,"volume":1471200},{"timestamp":1046961000,"date":"2003-03-06","index":6287,"close":51.03,"high":51.5,"low":50.75,"open":51.39,"volume":1506600},{"timestamp":1047047400,"date":"2003-03-07","index":6288,"close":50.84,"high":51,"low":50.46,"open":50.5,"volume":1906900},{"timestamp":1047306600,"date":"2003-03-10","index":6289,"close":49.61,"high":50.75,"low":49.56,"open":50.5,"volume":1148100},{"timestamp":1047393000,"date":"2003-03-11","index":6290,"close":49.67,"high":50.32,"low":49.55,"open":49.73,"volume":1116400},{"timestamp":1047479400,"date":"2003-03-12","index":6291,"close":49,"high":49.9,"low":48.18,"open":49.58,"volume":2116000},{"timestamp":1047565800,"date":"2003-03-13","index":6292,"close":50.02,"high":50.07,"low":48.5,"open":48.85,"volume":3163800},{"timestamp":1047652200,"date":"2003-03-14","index":6293,"close":49.8,"high":50.08,"low":48.62,"open":49.75,"volume":1920100},{"timestamp":1047911400,"date":"2003-03-17","index":6294,"close":51.41,"high":51.41,"low":49.51,"open":49.8,"volume":2210500},{"timestamp":1047997800,"date":"2003-03-18","index":6295,"close":51.68,"high":51.96,"low":51.17,"open":51.9,"volume":1566100},{"timestamp":1048084200,"date":"2003-03-19","index":6296,"close":55.18,"high":55.22,"low":52.7,"open":52.8,"volume":3981600}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":6297,"close":56.8,"high":57.35,"low":55.18,"open":55.18,"volume":4067500},{"timestamp":1048257000,"date":"2003-03-21","index":6298,"close":57.26,"high":57.45,"low":56.5,"open":57.15,"volume":2163300},{"timestamp":1048516200,"date":"2003-03-24","index":6299,"close":55.46,"high":56.4,"low":55,"open":56.35,"volume":2066300},{"timestamp":1048602600,"date":"2003-03-25","index":6300,"close":55.88,"high":56.43,"low":55.28,"open":55.4,"volume":1728000},{"timestamp":1048689000,"date":"2003-03-26","index":6301,"close":56.2,"high":56.68,"low":55.66,"open":55.88,"volume":1391400},{"timestamp":1048775400,"date":"2003-03-27","index":6302,"close":56.65,"high":56.77,"low":55.6,"open":55.6,"volume":1682700},{"timestamp":1048861800,"date":"2003-03-28","index":6303,"close":56.5,"high":56.66,"low":55.41,"open":56.15,"volume":1313900},{"timestamp":1049121000,"date":"2003-03-31","index":6304,"close":55.07,"high":55.85,"low":54.82,"open":55.75,"volume":1549800},{"timestamp":1049207400,"date":"2003-04-01","index":6305,"close":55.25,"high":55.68,"low":54.4,"open":55.1,"volume":1281500},{"timestamp":1049293800,"date":"2003-04-02","index":6306,"close":56.93,"high":57.17,"low":55.26,"open":55.26,"volume":2671500},{"timestamp":1049380200,"date":"2003-04-03","index":6307,"close":56.08,"high":57.35,"low":56.05,"open":57.35,"volume":2014200}]},{"date":"2002-12-18","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":6225,"close":53.27,"high":53.85,"low":52.03,"open":52.3,"volume":1085900},{"timestamp":1039098600,"date":"2002-12-05","index":6226,"close":52.89,"high":53.52,"low":52.53,"open":53.52,"volume":883100},{"timestamp":1039185000,"date":"2002-12-06","index":6227,"close":53.64,"high":53.64,"low":51.76,"open":51.8,"volume":789800},{"timestamp":1039444200,"date":"2002-12-09","index":6228,"close":52.75,"high":53.4,"low":52.56,"open":53.39,"volume":795000},{"timestamp":1039530600,"date":"2002-12-10","index":6229,"close":53.38,"high":53.4,"low":52.4,"open":53.05,"volume":535700},{"timestamp":1039617000,"date":"2002-12-11","index":6230,"close":51.96,"high":52.65,"low":51.74,"open":52.55,"volume":1208600},{"timestamp":1039703400,"date":"2002-12-12","index":6231,"close":52.04,"high":52.15,"low":51.3,"open":51.9,"volume":935500},{"timestamp":1039789800,"date":"2002-12-13","index":6232,"close":52.1,"high":52.9,"low":51.64,"open":51.85,"volume":1275100},{"timestamp":1040049000,"date":"2002-12-16","index":6233,"close":53.48,"high":53.5,"low":52.25,"open":52.5,"volume":1307000},{"timestamp":1040135400,"date":"2002-12-17","index":6234,"close":53.6,"high":53.9,"low":53.13,"open":53.35,"volume":1192500},{"timestamp":1040221800,"date":"2002-12-18","index":6235,"close":52.91,"high":53.45,"low":52.49,"open":52.85,"volume":1953200}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":6236,"close":53.95,"high":54.6,"low":52.84,"open":52.91,"volume":1974000},{"timestamp":1040394600,"date":"2002-12-20","index":6237,"close":54.35,"high":54.6,"low":53.3,"open":53.3,"volume":2592500},{"timestamp":1040653800,"date":"2002-12-23","index":6238,"close":54.33,"high":54.95,"low":54.18,"open":54.35,"volume":1386000},{"timestamp":1040740200,"date":"2002-12-24","index":6239,"close":54.1,"high":54.64,"low":53.96,"open":54.45,"volume":455300},{"timestamp":1040913000,"date":"2002-12-26","index":6240,"close":54.28,"high":54.7,"low":54,"open":54.25,"volume":652700},{"timestamp":1040999400,"date":"2002-12-27","index":6241,"close":53.95,"high":54.45,"low":53.8,"open":54.3,"volume":722500},{"timestamp":1041258600,"date":"2002-12-30","index":6242,"close":54.17,"high":54.37,"low":53.4,"open":54,"volume":1121200},{"timestamp":1041345000,"date":"2002-12-31","index":6243,"close":54.22,"high":54.5,"low":53.33,"open":54.05,"volume":936900},{"timestamp":1041517800,"date":"2003-01-02","index":6244,"close":55.56,"high":55.56,"low":54.23,"open":54.36,"volume":1051200},{"timestamp":1041604200,"date":"2003-01-03","index":6245,"close":55.5,"high":55.62,"low":55.03,"open":55.3,"volume":877800},{"timestamp":1041863400,"date":"2003-01-06","index":6246,"close":58.18,"high":58.6,"low":56.35,"open":56.5,"volume":2995500}]},{"date":"2002-09-19","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1031232600,"date":"2002-09-05","index":6162,"close":45.83,"high":46.9,"low":45.57,"open":46.75,"volume":1614900},{"timestamp":1031319000,"date":"2002-09-06","index":6163,"close":46.51,"high":46.85,"low":46.1,"open":46.25,"volume":1451800},{"timestamp":1031578200,"date":"2002-09-09","index":6164,"close":46.4,"high":46.5,"low":44.9,"open":46.43,"volume":2746300},{"timestamp":1031664600,"date":"2002-09-10","index":6165,"close":46,"high":46.75,"low":45.79,"open":46.4,"volume":1267400},{"timestamp":1031751000,"date":"2002-09-11","index":6166,"close":46,"high":46.75,"low":45.92,"open":46.5,"volume":762300},{"timestamp":1031837400,"date":"2002-09-12","index":6167,"close":45.15,"high":46,"low":45.03,"open":45.98,"volume":1213900},{"timestamp":1031923800,"date":"2002-09-13","index":6168,"close":44.5,"high":44.95,"low":44.07,"open":44.95,"volume":2512500},{"timestamp":1032183000,"date":"2002-09-16","index":6169,"close":43.97,"high":44.65,"low":43.45,"open":44.65,"volume":1261200},{"timestamp":1032269400,"date":"2002-09-17","index":6170,"close":44.4,"high":45.35,"low":44.03,"open":44.9,"volume":1757000},{"timestamp":1032355800,"date":"2002-09-18","index":6171,"close":42.8,"high":44.45,"low":42.75,"open":44.1,"volume":2278500},{"timestamp":1032442200,"date":"2002-09-19","index":6172,"close":47.76,"high":48.6,"low":44.95,"open":45,"volume":6335400}],"post":[{"timestamp":1032528600,"date":"2002-09-20","index":6173,"close":47.75,"high":48.89,"low":47.15,"open":48.2,"volume":2646900},{"timestamp":1032787800,"date":"2002-09-23","index":6174,"close":48.8,"high":49.25,"low":47.31,"open":47.75,"volume":1808600},{"timestamp":1032874200,"date":"2002-09-24","index":6175,"close":47.6,"high":48.75,"low":47.5,"open":48.05,"volume":1744800},{"timestamp":1032960600,"date":"2002-09-25","index":6176,"close":49.4,"high":49.65,"low":47.99,"open":48.6,"volume":1435800},{"timestamp":1033047000,"date":"2002-09-26","index":6177,"close":51.95,"high":52.1,"low":49.6,"open":49.65,"volume":2591900},{"timestamp":1033133400,"date":"2002-09-27","index":6178,"close":50.45,"high":52.3,"low":50.27,"open":51.87,"volume":2290800},{"timestamp":1033392600,"date":"2002-09-30","index":6179,"close":50.07,"high":50.45,"low":48.01,"open":50.45,"volume":3432100},{"timestamp":1033479000,"date":"2002-10-01","index":6180,"close":52.43,"high":52.5,"low":50.17,"open":50.9,"volume":2226100},{"timestamp":1033565400,"date":"2002-10-02","index":6181,"close":51.15,"high":52.55,"low":50.5,"open":51.99,"volume":2508200},{"timestamp":1033651800,"date":"2002-10-03","index":6182,"close":52.02,"high":52.45,"low":50.9,"open":51.4,"volume":2288600},{"timestamp":1033738200,"date":"2002-10-04","index":6183,"close":51.06,"high":51.98,"low":49.96,"open":51.97,"volume":2764800}]},{"date":"2002-06-25","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":6102,"close":56,"high":56.9,"low":55.85,"open":56.1,"volume":2216900},{"timestamp":1023888600,"date":"2002-06-12","index":6103,"close":55.9,"high":56.24,"low":55.23,"open":55.6,"volume":1006800},{"timestamp":1023975000,"date":"2002-06-13","index":6104,"close":56.74,"high":57.09,"low":56.02,"open":56.1,"volume":1148200},{"timestamp":1024061400,"date":"2002-06-14","index":6105,"close":56.07,"high":57.25,"low":55.54,"open":56.74,"volume":1462700},{"timestamp":1024320600,"date":"2002-06-17","index":6106,"close":56.62,"high":56.75,"low":56.2,"open":56.25,"volume":1648300},{"timestamp":1024407000,"date":"2002-06-18","index":6107,"close":55.96,"high":56.39,"low":55.6,"open":56.25,"volume":1190500},{"timestamp":1024493400,"date":"2002-06-19","index":6108,"close":55.4,"high":56.23,"low":55.26,"open":55.86,"volume":1450700},{"timestamp":1024579800,"date":"2002-06-20","index":6109,"close":55.29,"high":55.7,"low":55,"open":55.1,"volume":1332500},{"timestamp":1024666200,"date":"2002-06-21","index":6110,"close":56.39,"high":56.67,"low":55.05,"open":55.05,"volume":2268700},{"timestamp":1024925400,"date":"2002-06-24","index":6111,"close":56.02,"high":57.03,"low":55.65,"open":56.39,"volume":1526000},{"timestamp":1025011800,"date":"2002-06-25","index":6112,"close":48,"high":52.5,"low":47.42,"open":51.05,"volume":14649800}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":6113,"close":50.25,"high":50.61,"low":47.25,"open":48.01,"volume":4947200},{"timestamp":1025184600,"date":"2002-06-27","index":6114,"close":51.58,"high":52.12,"low":51.05,"open":51.35,"volume":2547700},{"timestamp":1025271000,"date":"2002-06-28","index":6115,"close":53.4,"high":53.76,"low":51.64,"open":51.83,"volume":2175000},{"timestamp":1025530200,"date":"2002-07-01","index":6116,"close":52.4,"high":53.74,"low":52.21,"open":53.4,"volume":1313100},{"timestamp":1025616600,"date":"2002-07-02","index":6117,"close":51.82,"high":52.54,"low":51.65,"open":52.2,"volume":1938800},{"timestamp":1025703000,"date":"2002-07-03","index":6118,"close":52.81,"high":53.07,"low":52,"open":52,"volume":1448700},{"timestamp":1025875800,"date":"2002-07-05","index":6119,"close":53.15,"high":53.2,"low":52.7,"open":53,"volume":506400},{"timestamp":1026135000,"date":"2002-07-08","index":6120,"close":52.72,"high":53.35,"low":52.63,"open":53,"volume":1435500},{"timestamp":1026221400,"date":"2002-07-09","index":6121,"close":53.09,"high":53.92,"low":52.9,"open":52.92,"volume":1079700},{"timestamp":1026307800,"date":"2002-07-10","index":6122,"close":52.25,"high":53.6,"low":52.21,"open":53.3,"volume":2148100},{"timestamp":1026394200,"date":"2002-07-11","index":6123,"close":50.44,"high":52.05,"low":50.25,"open":51.75,"volume":2564900}]},{"date":"2002-03-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1015425000,"date":"2002-03-06","index":6035,"close":60,"high":61.1,"low":59.93,"open":60.8,"volume":1732800},{"timestamp":1015511400,"date":"2002-03-07","index":6036,"close":59.6,"high":60.4,"low":59.51,"open":60.15,"volume":1735100},{"timestamp":1015597800,"date":"2002-03-08","index":6037,"close":60.3,"high":60.58,"low":59.86,"open":60.15,"volume":2540700},{"timestamp":1015857000,"date":"2002-03-11","index":6038,"close":59.01,"high":60.3,"low":58.9,"open":60.3,"volume":1653500},{"timestamp":1015943400,"date":"2002-03-12","index":6039,"close":58.09,"high":59.3,"low":57.8,"open":57.84,"volume":1950400},{"timestamp":1016029800,"date":"2002-03-13","index":6040,"close":57.78,"high":58.09,"low":57.2,"open":58.08,"volume":1441800},{"timestamp":1016116200,"date":"2002-03-14","index":6041,"close":57.95,"high":58.25,"low":57.68,"open":58,"volume":2287700},{"timestamp":1016202600,"date":"2002-03-15","index":6042,"close":57.45,"high":58,"low":56.87,"open":57.95,"volume":2256700},{"timestamp":1016461800,"date":"2002-03-18","index":6043,"close":57.7,"high":58.52,"low":57.15,"open":58.15,"volume":1205500},{"timestamp":1016548200,"date":"2002-03-19","index":6044,"close":57.73,"high":58.49,"low":57.4,"open":58,"volume":1609200},{"timestamp":1016634600,"date":"2002-03-20","index":6045,"close":56.8,"high":57.6,"low":56.1,"open":57.49,"volume":2374700}],"post":[{"timestamp":1016721000,"date":"2002-03-21","index":6046,"close":57,"high":57.43,"low":55.5,"open":56.6,"volume":2011500},{"timestamp":1016807400,"date":"2002-03-22","index":6047,"close":57.56,"high":57.75,"low":56.45,"open":56.45,"volume":918300},{"timestamp":1017066600,"date":"2002-03-25","index":6048,"close":56.54,"high":57.8,"low":56.4,"open":57.8,"volume":1231500},{"timestamp":1017153000,"date":"2002-03-26","index":6049,"close":57.5,"high":58.02,"low":56.28,"open":56.3,"volume":1142000},{"timestamp":1017239400,"date":"2002-03-27","index":6050,"close":58.06,"high":58.11,"low":56.9,"open":57.1,"volume":1087300},{"timestamp":1017325800,"date":"2002-03-28","index":6051,"close":58.1,"high":58.9,"low":57.55,"open":57.7,"volume":1174800},{"timestamp":1017671400,"date":"2002-04-01","index":6052,"close":57.42,"high":57.68,"low":56.65,"open":57.5,"volume":819700},{"timestamp":1017757800,"date":"2002-04-02","index":6053,"close":55.92,"high":57.5,"low":55.87,"open":56.9,"volume":1641400},{"timestamp":1017844200,"date":"2002-04-03","index":6054,"close":55,"high":56.24,"low":54.8,"open":56.05,"volume":1656200},{"timestamp":1017930600,"date":"2002-04-04","index":6055,"close":55.38,"high":55.68,"low":54.86,"open":55,"volume":1780800},{"timestamp":1018017000,"date":"2002-04-05","index":6056,"close":54.4,"high":55.7,"low":54.2,"open":55.5,"volume":1599600}]},{"date":"2001-12-19","estimated":0.57,"reported":0.81,"pre":[{"timestamp":1007562600,"date":"2001-12-05","index":5974,"close":49.45,"high":49.75,"low":48,"open":48,"volume":1969100},{"timestamp":1007649000,"date":"2001-12-06","index":5975,"close":49.44,"high":50.1,"low":48.87,"open":49.26,"volume":2536100},{"timestamp":1007735400,"date":"2001-12-07","index":5976,"close":48.32,"high":49.29,"low":47.74,"open":49.29,"volume":1843100},{"timestamp":1007994600,"date":"2001-12-10","index":5977,"close":47.6,"high":48.65,"low":47.6,"open":48.52,"volume":799400},{"timestamp":1008081000,"date":"2001-12-11","index":5978,"close":47.9,"high":48.35,"low":47.05,"open":47.6,"volume":835800},{"timestamp":1008167400,"date":"2001-12-12","index":5979,"close":47.13,"high":48.1,"low":46.75,"open":48.1,"volume":971000},{"timestamp":1008253800,"date":"2001-12-13","index":5980,"close":46.83,"high":47.15,"low":46.7,"open":47.05,"volume":973700},{"timestamp":1008340200,"date":"2001-12-14","index":5981,"close":48.05,"high":48.74,"low":46.7,"open":46.7,"volume":1367900},{"timestamp":1008599400,"date":"2001-12-17","index":5982,"close":48.96,"high":49.25,"low":48.3,"open":48.8,"volume":1402000},{"timestamp":1008685800,"date":"2001-12-18","index":5983,"close":50.8,"high":50.95,"low":49.42,"open":49.5,"volume":2345100},{"timestamp":1008772200,"date":"2001-12-19","index":5984,"close":49.99,"high":51.25,"low":49.25,"open":50.3,"volume":4329500}],"post":[{"timestamp":1008858600,"date":"2001-12-20","index":5985,"close":52.1,"high":52.57,"low":50.41,"open":50.5,"volume":3752600},{"timestamp":1008945000,"date":"2001-12-21","index":5986,"close":51.83,"high":52.5,"low":51.62,"open":52.21,"volume":2504600},{"timestamp":1009204200,"date":"2001-12-24","index":5987,"close":51.88,"high":52.88,"low":51.75,"open":52,"volume":1178000},{"timestamp":1009377000,"date":"2001-12-26","index":5988,"close":53.2,"high":53.45,"low":52.17,"open":52.25,"volume":1214800},{"timestamp":1009463400,"date":"2001-12-27","index":5989,"close":53.16,"high":53.48,"low":52.84,"open":53.45,"volume":1651400},{"timestamp":1009549800,"date":"2001-12-28","index":5990,"close":52.19,"high":53.05,"low":52.19,"open":52.95,"volume":1094900},{"timestamp":1009809000,"date":"2001-12-31","index":5991,"close":51.88,"high":52.49,"low":51.88,"open":52.2,"volume":990100},{"timestamp":1009981800,"date":"2002-01-02","index":5992,"close":50.9,"high":52.2,"low":50.25,"open":51.7,"volume":2178000},{"timestamp":1010068200,"date":"2002-01-03","index":5993,"close":52.28,"high":52.33,"low":51.04,"open":51.1,"volume":2056500},{"timestamp":1010154600,"date":"2002-01-04","index":5994,"close":54.08,"high":55.2,"low":52.3,"open":52.35,"volume":2848900},{"timestamp":1010413800,"date":"2002-01-07","index":5995,"close":55.27,"high":55.75,"low":53.63,"open":53.63,"volume":2864900}]},{"date":"2001-09-20","estimated":0.31,"reported":0.36,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5911,"close":42.05,"high":43.41,"low":41.75,"open":42.65,"volume":990200},{"timestamp":999264600,"date":"2001-08-31","index":5912,"close":42.1,"high":42.63,"low":41.85,"open":42,"volume":732500},{"timestamp":999610200,"date":"2001-09-04","index":5913,"close":42.53,"high":42.87,"low":41.45,"open":42,"volume":1146300},{"timestamp":999696600,"date":"2001-09-05","index":5914,"close":42.18,"high":42.5,"low":41.5,"open":41.5,"volume":1063800},{"timestamp":999783000,"date":"2001-09-06","index":5915,"close":41.25,"high":41.9,"low":40.75,"open":41.75,"volume":1227700},{"timestamp":999869400,"date":"2001-09-07","index":5916,"close":40.21,"high":41.1,"low":40,"open":40.5,"volume":988200},{"timestamp":1000128600,"date":"2001-09-10","index":5917,"close":39.98,"high":40.15,"low":39.55,"open":39.71,"volume":1202800},{"timestamp":1000733400,"date":"2001-09-17","index":5918,"close":38.3,"high":38.38,"low":33.29,"open":33.5,"volume":3823900},{"timestamp":1000819800,"date":"2001-09-18","index":5919,"close":35.9,"high":38,"low":34.6,"open":38,"volume":3167100},{"timestamp":1000906200,"date":"2001-09-19","index":5920,"close":34.83,"high":36,"low":33.4,"open":35.75,"volume":2794500},{"timestamp":1000992600,"date":"2001-09-20","index":5921,"close":34.95,"high":35.7,"low":33.15,"open":34.25,"volume":1838600}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5922,"close":34.45,"high":36.2,"low":33.5,"open":33.9,"volume":2294600},{"timestamp":1001338200,"date":"2001-09-24","index":5923,"close":35.73,"high":36.4,"low":35.37,"open":35.5,"volume":1916700},{"timestamp":1001424600,"date":"2001-09-25","index":5924,"close":35.75,"high":37.21,"low":35.02,"open":36.74,"volume":1686300},{"timestamp":1001511000,"date":"2001-09-26","index":5925,"close":34.9,"high":36.49,"low":34.8,"open":35.9,"volume":1295300},{"timestamp":1001597400,"date":"2001-09-27","index":5926,"close":34.75,"high":35.3,"low":33.75,"open":35,"volume":1259400},{"timestamp":1001683800,"date":"2001-09-28","index":5927,"close":36.75,"high":36.75,"low":34.65,"open":34.85,"volume":1319900},{"timestamp":1001943000,"date":"2001-10-01","index":5928,"close":35.64,"high":36.7,"low":35.25,"open":36.7,"volume":952300},{"timestamp":1002029400,"date":"2001-10-02","index":5929,"close":36.5,"high":36.6,"low":35.9,"open":35.9,"volume":1074400},{"timestamp":1002115800,"date":"2001-10-03","index":5930,"close":37.9,"high":37.9,"low":36.22,"open":36.25,"volume":805100},{"timestamp":1002202200,"date":"2001-10-04","index":5931,"close":37.97,"high":39.24,"low":37.3,"open":37.9,"volume":916500},{"timestamp":1002288600,"date":"2001-10-05","index":5932,"close":38.7,"high":38.92,"low":37.56,"open":38,"volume":713500}]},{"date":"2001-06-28","estimated":0.52,"reported":0.64,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5857,"close":37.44,"high":38.1,"low":37.32,"open":38.05,"volume":955500},{"timestamp":992611800,"date":"2001-06-15","index":5858,"close":37.96,"high":38.12,"low":37.2,"open":37.25,"volume":1364600},{"timestamp":992871000,"date":"2001-06-18","index":5859,"close":37.55,"high":38.25,"low":37.44,"open":37.9,"volume":747100},{"timestamp":992957400,"date":"2001-06-19","index":5860,"close":37.04,"high":37.69,"low":37,"open":37.5,"volume":838700},{"timestamp":993043800,"date":"2001-06-20","index":5861,"close":37,"high":37.3,"low":36.75,"open":37,"volume":1024700},{"timestamp":993130200,"date":"2001-06-21","index":5862,"close":38.65,"high":38.65,"low":37.1,"open":37.18,"volume":1063000},{"timestamp":993216600,"date":"2001-06-22","index":5863,"close":37.48,"high":38.14,"low":37.48,"open":37.9,"volume":783300},{"timestamp":993475800,"date":"2001-06-25","index":5864,"close":36.63,"high":37.36,"low":36.37,"open":37.23,"volume":1467900},{"timestamp":993562200,"date":"2001-06-26","index":5865,"close":36.35,"high":36.74,"low":35.99,"open":36,"volume":1927200},{"timestamp":993648600,"date":"2001-06-27","index":5866,"close":36.8,"high":36.88,"low":36,"open":36.35,"volume":1495000},{"timestamp":993735000,"date":"2001-06-28","index":5867,"close":38.71,"high":39.5,"low":37,"open":37,"volume":2771100}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5868,"close":40.2,"high":40.2,"low":38.71,"open":38.72,"volume":1644400},{"timestamp":994080600,"date":"2001-07-02","index":5869,"close":40.48,"high":40.7,"low":39.5,"open":40,"volume":1617500},{"timestamp":994167000,"date":"2001-07-03","index":5870,"close":41.22,"high":41.22,"low":40.35,"open":40.48,"volume":958200},{"timestamp":994339800,"date":"2001-07-05","index":5871,"close":40.6,"high":41.11,"low":40.3,"open":40.85,"volume":720000},{"timestamp":994426200,"date":"2001-07-06","index":5872,"close":39.99,"high":40.6,"low":39.52,"open":40.6,"volume":904500},{"timestamp":994685400,"date":"2001-07-09","index":5873,"close":40.14,"high":40.35,"low":39.57,"open":39.9,"volume":747000},{"timestamp":994771800,"date":"2001-07-10","index":5874,"close":39.82,"high":40.24,"low":39.7,"open":40,"volume":401500},{"timestamp":994858200,"date":"2001-07-11","index":5875,"close":39.95,"high":40.3,"low":39.4,"open":39.4,"volume":1113900},{"timestamp":994944600,"date":"2001-07-12","index":5876,"close":41.14,"high":41.15,"low":39.9,"open":40.1,"volume":867700},{"timestamp":995031000,"date":"2001-07-13","index":5877,"close":42.08,"high":42.34,"low":40.25,"open":40.9,"volume":1053000},{"timestamp":995290200,"date":"2001-07-16","index":5878,"close":41.85,"high":42.6,"low":41.75,"open":42,"volume":1076600}]},{"date":"2001-03-21","estimated":0.37,"reported":0.37,"pre":[{"timestamp":983975400,"date":"2001-03-07","index":5788,"close":43.2,"high":43.98,"low":43,"open":43,"volume":1097700},{"timestamp":984061800,"date":"2001-03-08","index":5789,"close":43.85,"high":44.2,"low":43.25,"open":43.3,"volume":863500},{"timestamp":984148200,"date":"2001-03-09","index":5790,"close":43.92,"high":44.24,"low":42.6,"open":43.35,"volume":995400},{"timestamp":984407400,"date":"2001-03-12","index":5791,"close":41.9,"high":43.65,"low":41.88,"open":43.58,"volume":1125300},{"timestamp":984493800,"date":"2001-03-13","index":5792,"close":42,"high":42.3,"low":40.38,"open":41.65,"volume":1696100},{"timestamp":984580200,"date":"2001-03-14","index":5793,"close":41.18,"high":41.5,"low":40.52,"open":40.75,"volume":1305000},{"timestamp":984666600,"date":"2001-03-15","index":5794,"close":41.32,"high":41.8,"low":41.3,"open":41.43,"volume":1195600},{"timestamp":984753000,"date":"2001-03-16","index":5795,"close":40.8,"high":41.84,"low":40.55,"open":41.4,"volume":2689400},{"timestamp":985012200,"date":"2001-03-19","index":5796,"close":41.93,"high":42.3,"low":40.6,"open":40.81,"volume":1263600},{"timestamp":985098600,"date":"2001-03-20","index":5797,"close":40.25,"high":41.62,"low":40,"open":41.25,"volume":1805200},{"timestamp":985185000,"date":"2001-03-21","index":5798,"close":42.6,"high":43.18,"low":39.6,"open":40.24,"volume":2483400}],"post":[{"timestamp":985271400,"date":"2001-03-22","index":5799,"close":41.03,"high":41.2,"low":39.25,"open":41,"volume":2282200},{"timestamp":985357800,"date":"2001-03-23","index":5800,"close":40.17,"high":41.4,"low":39.95,"open":41.03,"volume":1408600},{"timestamp":985617000,"date":"2001-03-26","index":5801,"close":40.28,"high":41.2,"low":39.5,"open":40.3,"volume":1361600},{"timestamp":985703400,"date":"2001-03-27","index":5802,"close":41.98,"high":42.35,"low":40.4,"open":40.5,"volume":1053100},{"timestamp":985789800,"date":"2001-03-28","index":5803,"close":41.98,"high":42.15,"low":41.07,"open":41.99,"volume":752800},{"timestamp":985876200,"date":"2001-03-29","index":5804,"close":41.22,"high":41.85,"low":40.76,"open":41,"volume":659600},{"timestamp":985962600,"date":"2001-03-30","index":5805,"close":41.68,"high":41.96,"low":40.74,"open":40.8,"volume":703800},{"timestamp":986218200,"date":"2001-04-02","index":5806,"close":40.92,"high":41.79,"low":40.7,"open":41.55,"volume":615600},{"timestamp":986304600,"date":"2001-04-03","index":5807,"close":39,"high":40.25,"low":38.99,"open":40.25,"volume":1228400},{"timestamp":986391000,"date":"2001-04-04","index":5808,"close":39.6,"high":39.85,"low":39,"open":39.25,"volume":697400},{"timestamp":986477400,"date":"2001-04-05","index":5809,"close":38.97,"high":39.6,"low":35.5,"open":39.6,"volume":3433400}]},{"date":"2000-12-20","estimated":0.67,"reported":0.67,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":5727,"close":47.28,"high":48,"low":47.03,"open":47.8,"volume":981800},{"timestamp":976199400,"date":"2000-12-07","index":5728,"close":46.94,"high":47.7,"low":46.5,"open":46.5,"volume":634400},{"timestamp":976285800,"date":"2000-12-08","index":5729,"close":46.99,"high":47.9,"low":46.82,"open":47.9,"volume":1286500},{"timestamp":976545000,"date":"2000-12-11","index":5730,"close":47.53,"high":47.89,"low":46.9,"open":47.15,"volume":1203500},{"timestamp":976631400,"date":"2000-12-12","index":5731,"close":47.13,"high":48.2,"low":46.62,"open":47.65,"volume":1711000},{"timestamp":976717800,"date":"2000-12-13","index":5732,"close":46.28,"high":47.45,"low":46.15,"open":46.88,"volume":1330200},{"timestamp":976804200,"date":"2000-12-14","index":5733,"close":41.97,"high":44,"low":41.25,"open":44,"volume":4580600},{"timestamp":976890600,"date":"2000-12-15","index":5734,"close":39.2,"high":41,"low":38.25,"open":40.6,"volume":3607500},{"timestamp":977149800,"date":"2000-12-18","index":5735,"close":37.52,"high":39.4,"low":37.3,"open":39,"volume":2381900},{"timestamp":977236200,"date":"2000-12-19","index":5736,"close":37.75,"high":39.09,"low":37.49,"open":37.8,"volume":2408400},{"timestamp":977322600,"date":"2000-12-20","index":5737,"close":37.25,"high":38.03,"low":36.6,"open":37.9,"volume":2073400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":5738,"close":37.64,"high":37.95,"low":36.35,"open":37.25,"volume":1331700},{"timestamp":977495400,"date":"2000-12-22","index":5739,"close":38.53,"high":38.7,"low":36.9,"open":37.15,"volume":1433200},{"timestamp":977841000,"date":"2000-12-26","index":5740,"close":38.15,"high":38.5,"low":37.41,"open":37.75,"volume":964100},{"timestamp":977927400,"date":"2000-12-27","index":5741,"close":38.79,"high":39.2,"low":37.75,"open":38.5,"volume":1383600},{"timestamp":978013800,"date":"2000-12-28","index":5742,"close":38.82,"high":39.18,"low":38,"open":38.25,"volume":1178100},{"timestamp":978100200,"date":"2000-12-29","index":5743,"close":39.96,"high":40.25,"low":38.81,"open":38.81,"volume":1048500},{"timestamp":978445800,"date":"2001-01-02","index":5744,"close":38.2,"high":39.97,"low":38.2,"open":39.45,"volume":936600},{"timestamp":978532200,"date":"2001-01-03","index":5745,"close":41.06,"high":41.26,"low":38,"open":38.21,"volume":2203000},{"timestamp":978618600,"date":"2001-01-04","index":5746,"close":44.26,"high":45,"low":42.7,"open":43,"volume":3410600},{"timestamp":978705000,"date":"2001-01-05","index":5747,"close":43.81,"high":44.7,"low":43.01,"open":44.7,"volume":1485800},{"timestamp":978964200,"date":"2001-01-08","index":5748,"close":43.13,"high":43.35,"low":42.67,"open":42.95,"volume":1120700}]}]
diff --git a/data/FDX_partial.json b/data/FDX_partial.json
index fe51488c7..b9fef217e 100644
--- a/data/FDX_partial.json
+++ b/data/FDX_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-09-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2024-09-19","estimated":4.76,"reported":3.6,"pre":[{"timestamp":1725543000,"date":"2024-09-05","index":11699,"close":285.31,"high":293.95,"low":283.75,"open":293.46,"volume":1318000},{"timestamp":1725629400,"date":"2024-09-06","index":11700,"close":283.04,"high":288.01,"low":282.65,"open":285.38,"volume":1117400},{"timestamp":1725888600,"date":"2024-09-09","index":11701,"close":283.3,"high":286.18,"low":282.93,"open":283.5,"volume":880000},{"timestamp":1725975000,"date":"2024-09-10","index":11702,"close":283.85,"high":284.82,"low":280.08,"open":283.92,"volume":940100},{"timestamp":1726061400,"date":"2024-09-11","index":11703,"close":284.86,"high":285.37,"low":277.89,"open":282.66,"volume":937700},{"timestamp":1726147800,"date":"2024-09-12","index":11704,"close":286,"high":288.31,"low":284.33,"open":285.67,"volume":862200},{"timestamp":1726234200,"date":"2024-09-13","index":11705,"close":286.38,"high":287.57,"low":280.87,"open":287.57,"volume":1142600},{"timestamp":1726493400,"date":"2024-09-16","index":11706,"close":292.63,"high":293.81,"low":288.35,"open":289.74,"volume":1141500},{"timestamp":1726579800,"date":"2024-09-17","index":11707,"close":297.34,"high":300.45,"low":294.7,"open":296,"volume":1331300},{"timestamp":1726666200,"date":"2024-09-18","index":11708,"close":298.17,"high":301.01,"low":295.52,"open":295.52,"volume":1373500},{"timestamp":1726752600,"date":"2024-09-19","index":11709,"close":300.39,"high":308,"low":297.87,"open":304.13,"volume":4220500}],"post":[{"timestamp":1726839000,"date":"2024-09-20","index":11710,"close":254.64,"high":262.56,"low":253.5,"open":260.77,"volume":17455500},{"timestamp":1727098200,"date":"2024-09-23","index":11711,"close":258.79,"high":260.73,"low":255.5,"open":255.51,"volume":3730600},{"timestamp":1727184600,"date":"2024-09-24","index":11712,"close":267.13,"high":268.33,"low":259.12,"open":259.12,"volume":4109000},{"timestamp":1727271000,"date":"2024-09-25","index":11713,"close":263.77,"high":267.77,"low":262.85,"open":266.01,"volume":2593700},{"timestamp":1727357400,"date":"2024-09-26","index":11714,"close":266.33,"high":270.99,"low":265.21,"open":267.09,"volume":1862400},{"timestamp":1727443800,"date":"2024-09-27","index":11715,"close":267.55,"high":270.48,"low":266.5,"open":267.1,"volume":1819200},{"timestamp":1727703000,"date":"2024-09-30","index":11716,"close":273.68,"high":276.75,"low":269.06,"open":269.62,"volume":2906100},{"timestamp":1727789400,"date":"2024-10-01","index":11717,"close":269.56,"high":275.32,"low":268,"open":273.86,"volume":1703800},{"timestamp":1727875800,"date":"2024-10-02","index":11718,"close":266.93,"high":269.52,"low":266.36,"open":268.93,"volume":1406400},{"timestamp":1727962200,"date":"2024-10-03","index":11719,"close":262.08,"high":266.24,"low":261.37,"open":266,"volume":1733100},{"timestamp":1728048600,"date":"2024-10-04","index":11720,"close":260.84,"high":265.03,"low":259.27,"open":264.8,"volume":1637300}]},{"date":"2024-06-25","estimated":5.35,"reported":5.41,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":11639,"close":253.72,"high":254.21,"low":245.92,"open":247,"volume":1475300},{"timestamp":1718112600,"date":"2024-06-11","index":11640,"close":252.43,"high":252.59,"low":249.9,"open":252.16,"volume":1176900},{"timestamp":1718199000,"date":"2024-06-12","index":11641,"close":248.6,"high":254.3,"low":248.13,"open":253.38,"volume":1555900},{"timestamp":1718285400,"date":"2024-06-13","index":11642,"close":248.6,"high":249.5,"low":244.26,"open":249.14,"volume":1015600},{"timestamp":1718371800,"date":"2024-06-14","index":11643,"close":246.43,"high":247.91,"low":242.92,"open":246.55,"volume":1245800},{"timestamp":1718631000,"date":"2024-06-17","index":11644,"close":250.06,"high":250.47,"low":244.85,"open":245.54,"volume":1252200},{"timestamp":1718717400,"date":"2024-06-18","index":11645,"close":248.09,"high":252.41,"low":247.6,"open":250.2,"volume":1506100},{"timestamp":1718890200,"date":"2024-06-20","index":11646,"close":252.52,"high":253.35,"low":248.47,"open":248.76,"volume":1488600},{"timestamp":1718976600,"date":"2024-06-21","index":11647,"close":253.66,"high":255.89,"low":251.61,"open":252.98,"volume":3145200},{"timestamp":1719235800,"date":"2024-06-24","index":11648,"close":256.51,"high":257.31,"low":253.14,"open":253.98,"volume":1897200},{"timestamp":1719322200,"date":"2024-06-25","index":11649,"close":256.38,"high":256.8,"low":252.6,"open":256.15,"volume":6313700}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":11650,"close":296.19,"high":296.86,"low":284,"open":288.43,"volume":11126100},{"timestamp":1719495000,"date":"2024-06-27","index":11651,"close":295.47,"high":295.85,"low":288.41,"open":293.12,"volume":3989200},{"timestamp":1719581400,"date":"2024-06-28","index":11652,"close":299.84,"high":302.41,"low":293.44,"open":293.9,"volume":4278900},{"timestamp":1719840600,"date":"2024-07-01","index":11653,"close":298.68,"high":301.28,"low":297.21,"open":298.12,"volume":2469100},{"timestamp":1719927000,"date":"2024-07-02","index":11654,"close":298.22,"high":301.21,"low":296.49,"open":296.49,"volume":1834400},{"timestamp":1720013400,"date":"2024-07-03","index":11655,"close":293.71,"high":299.5,"low":292.65,"open":299.24,"volume":1274300},{"timestamp":1720186200,"date":"2024-07-05","index":11656,"close":294,"high":294.97,"low":292.07,"open":293.71,"volume":1480200},{"timestamp":1720445400,"date":"2024-07-08","index":11657,"close":295.53,"high":297.89,"low":293.62,"open":294.51,"volume":1533000},{"timestamp":1720531800,"date":"2024-07-09","index":11658,"close":292.73,"high":296.84,"low":292.52,"open":296,"volume":1252100},{"timestamp":1720618200,"date":"2024-07-10","index":11659,"close":293.27,"high":293.66,"low":289.46,"open":292.73,"volume":1466600},{"timestamp":1720704600,"date":"2024-07-11","index":11660,"close":299.54,"high":300.94,"low":294.68,"open":294.99,"volume":1860000}]},{"date":"2024-03-21","estimated":3.45,"reported":3.86,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":11574,"close":250.24,"high":251.17,"low":248.99,"open":249.71,"volume":1536600},{"timestamp":1709908200,"date":"2024-03-08","index":11575,"close":247.68,"high":250.29,"low":247.49,"open":250.07,"volume":1117000},{"timestamp":1710163800,"date":"2024-03-11","index":11576,"close":252.7,"high":253.4,"low":247.84,"open":247.84,"volume":1475000},{"timestamp":1710250200,"date":"2024-03-12","index":11577,"close":254.22,"high":258.21,"low":253.19,"open":253.25,"volume":1912300},{"timestamp":1710336600,"date":"2024-03-13","index":11578,"close":255.22,"high":258.18,"low":255.16,"open":255.55,"volume":1492300},{"timestamp":1710423000,"date":"2024-03-14","index":11579,"close":255.53,"high":256.36,"low":253.55,"open":254.67,"volume":1333900},{"timestamp":1710509400,"date":"2024-03-15","index":11580,"close":253.29,"high":255.81,"low":252.33,"open":252.87,"volume":3295900},{"timestamp":1710768600,"date":"2024-03-18","index":11581,"close":253.18,"high":254.94,"low":251.68,"open":253.32,"volume":1558600},{"timestamp":1710855000,"date":"2024-03-19","index":11582,"close":256.62,"high":257.27,"low":252.51,"open":252.93,"volume":1444300},{"timestamp":1710941400,"date":"2024-03-20","index":11583,"close":259.99,"high":260.18,"low":255.01,"open":256.62,"volume":1890200},{"timestamp":1711027800,"date":"2024-03-21","index":11584,"close":264.85,"high":265.53,"low":259.54,"open":259.55,"volume":4879400}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":11585,"close":284.32,"high":291.27,"low":281.4,"open":286,"volume":8184900},{"timestamp":1711373400,"date":"2024-03-25","index":11586,"close":282.57,"high":283.02,"low":277.55,"open":280.78,"volume":3028400},{"timestamp":1711459800,"date":"2024-03-26","index":11587,"close":288.99,"high":290.87,"low":282.86,"open":283.13,"volume":4527600},{"timestamp":1711546200,"date":"2024-03-27","index":11588,"close":287.88,"high":289.81,"low":284.3,"open":289.81,"volume":1786500},{"timestamp":1711632600,"date":"2024-03-28","index":11589,"close":289.74,"high":290.44,"low":286.46,"open":287.28,"volume":1650700},{"timestamp":1711978200,"date":"2024-04-01","index":11590,"close":280.13,"high":287.09,"low":279.37,"open":284.24,"volume":2784000},{"timestamp":1712064600,"date":"2024-04-02","index":11591,"close":275.29,"high":277.93,"low":273.84,"open":276.51,"volume":2516400},{"timestamp":1712151000,"date":"2024-04-03","index":11592,"close":278.49,"high":279.64,"low":275,"open":276.68,"volume":1805800},{"timestamp":1712237400,"date":"2024-04-04","index":11593,"close":275.51,"high":281.19,"low":274.4,"open":280.43,"volume":1836500},{"timestamp":1712323800,"date":"2024-04-05","index":11594,"close":273.52,"high":275.95,"low":272.16,"open":275,"volume":1568900},{"timestamp":1712583000,"date":"2024-04-08","index":11595,"close":275.57,"high":276.52,"low":274.26,"open":274.98,"volume":2048700}]},{"date":"2023-12-19","estimated":4.18,"reported":3.99,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":11511,"close":266.08,"high":267.28,"low":262.51,"open":264.22,"volume":1176200},{"timestamp":1701873000,"date":"2023-12-06","index":11512,"close":267.21,"high":269.04,"low":266.39,"open":267.43,"volume":1649300},{"timestamp":1701959400,"date":"2023-12-07","index":11513,"close":267.63,"high":268.98,"low":265.52,"open":268,"volume":1401400},{"timestamp":1702045800,"date":"2023-12-08","index":11514,"close":272.21,"high":273.76,"low":267.38,"open":267.42,"volume":2046000},{"timestamp":1702305000,"date":"2023-12-11","index":11515,"close":271.38,"high":273.9,"low":271.09,"open":271.96,"volume":1295500},{"timestamp":1702391400,"date":"2023-12-12","index":11516,"close":273.01,"high":276.25,"low":272.14,"open":273.48,"volume":1539900},{"timestamp":1702477800,"date":"2023-12-13","index":11517,"close":273.83,"high":274.87,"low":268.56,"open":272.04,"volume":1500000},{"timestamp":1702564200,"date":"2023-12-14","index":11518,"close":279.46,"high":282.24,"low":275.97,"open":277.5,"volume":2889700},{"timestamp":1702650600,"date":"2023-12-15","index":11519,"close":281.29,"high":284.52,"low":276.89,"open":277.85,"volume":2766700},{"timestamp":1702909800,"date":"2023-12-18","index":11520,"close":281.92,"high":285.53,"low":280.64,"open":283.25,"volume":2469100},{"timestamp":1702996200,"date":"2023-12-19","index":11521,"close":280,"high":283.58,"low":278.5,"open":281.07,"volume":6880300}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":11522,"close":246.25,"high":252.68,"low":245.93,"open":246.5,"volume":18816500},{"timestamp":1703169000,"date":"2023-12-21","index":11523,"close":247.36,"high":248.75,"low":244.63,"open":248.11,"volume":5851700},{"timestamp":1703255400,"date":"2023-12-22","index":11524,"close":248.03,"high":249.42,"low":245.85,"open":247.22,"volume":3343100},{"timestamp":1703601000,"date":"2023-12-26","index":11525,"close":251.99,"high":253.29,"low":249.2,"open":250,"volume":3594500},{"timestamp":1703687400,"date":"2023-12-27","index":11526,"close":250.94,"high":254.65,"low":250.72,"open":252.76,"volume":3134400},{"timestamp":1703773800,"date":"2023-12-28","index":11527,"close":253.58,"high":253.98,"low":250.6,"open":250.78,"volume":2246900},{"timestamp":1703860200,"date":"2023-12-29","index":11528,"close":252.97,"high":255.63,"low":251.87,"open":254.07,"volume":1947400},{"timestamp":1704205800,"date":"2024-01-02","index":11529,"close":252.24,"high":252.94,"low":250.23,"open":251.51,"volume":2488000},{"timestamp":1704292200,"date":"2024-01-03","index":11530,"close":247.64,"high":250.27,"low":245.8,"open":250.27,"volume":2949900},{"timestamp":1704378600,"date":"2024-01-04","index":11531,"close":245.29,"high":247.74,"low":245.08,"open":247.25,"volume":2911800},{"timestamp":1704465000,"date":"2024-01-05","index":11532,"close":246.81,"high":248.83,"low":244.51,"open":245.04,"volume":2267600}]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":4014600}],"post":[{"timestamp":1695303000,"date":"2023-09-21","index":11459,"close":261.85,"high":268.38,"low":259.23,"open":262,"volume":7079500},{"timestamp":1695389400,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826700},{"timestamp":1695648600,"date":"2023-09-25","index":11461,"close":266.43,"high":268.43,"low":260.22,"open":260.29,"volume":2355900},{"timestamp":1695735000,"date":"2023-09-26","index":11462,"close":261.39,"high":266.35,"low":260.03,"open":265.14,"volume":2368300},{"timestamp":1695821400,"date":"2023-09-27","index":11463,"close":262.71,"high":263.08,"low":260.05,"open":261.9,"volume":1885800},{"timestamp":1695907800,"date":"2023-09-28","index":11464,"close":266.44,"high":268.17,"low":261,"open":262.06,"volume":2038500},{"timestamp":1695994200,"date":"2023-09-29","index":11465,"close":264.92,"high":270.46,"low":263.65,"open":269.39,"volume":2373200},{"timestamp":1696253400,"date":"2023-10-02","index":11466,"close":265.11,"high":266.72,"low":263.56,"open":266,"volume":1913000},{"timestamp":1696339800,"date":"2023-10-03","index":11467,"close":260.19,"high":265.5,"low":259.3,"open":264.33,"volume":2090300},{"timestamp":1696426200,"date":"2023-10-04","index":11468,"close":260.05,"high":261.5,"low":255.67,"open":260.16,"volume":2152600},{"timestamp":1696512600,"date":"2023-10-05","index":11469,"close":259.16,"high":260.08,"low":257.49,"open":258.7,"volume":1460100}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]}]
diff --git a/data/GOOGL_full.json b/data/GOOGL_full.json
index d823e92d6..fe51488c7 100644
--- a/data/GOOGL_full.json
+++ b/data/GOOGL_full.json
@@ -1 +1 @@
-[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.11,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.85,"reported":2.12,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":5073,"close":165.46,"high":167.68,"low":164.63,"open":165.79,"volume":20247200},{"timestamp":1729085400,"date":"2024-10-16","index":5074,"close":165.16,"high":165.8,"low":163.74,"open":164.53,"volume":16406000},{"timestamp":1729171800,"date":"2024-10-17","index":5075,"close":162.93,"high":166.37,"low":162.76,"open":165.73,"volume":21453400},{"timestamp":1729258200,"date":"2024-10-18","index":5076,"close":163.42,"high":164.71,"low":163.08,"open":163.19,"volume":19757700},{"timestamp":1729517400,"date":"2024-10-21","index":5077,"close":164.07,"high":164.5,"low":162.62,"open":162.95,"volume":20946500},{"timestamp":1729603800,"date":"2024-10-22","index":5078,"close":165.14,"high":165.77,"low":162.98,"open":162.98,"volume":16568100},{"timestamp":1729690200,"date":"2024-10-23","index":5079,"close":162.78,"high":165.82,"low":161.93,"open":164.76,"volume":18280500},{"timestamp":1729776600,"date":"2024-10-24","index":5080,"close":162.72,"high":163.33,"low":161.01,"open":162.83,"volume":22412500},{"timestamp":1729863000,"date":"2024-10-25","index":5081,"close":165.27,"high":165.59,"low":163.42,"open":163.67,"volume":19828900},{"timestamp":1730122200,"date":"2024-10-28","index":5082,"close":166.72,"high":168.75,"low":163.95,"open":168.75,"volume":32138600},{"timestamp":1730208600,"date":"2024-10-29","index":5083,"close":169.68,"high":170.38,"low":167.09,"open":167.73,"volume":42169000}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":5084,"close":174.46,"high":182.02,"low":174.06,"open":180.68,"volume":68890800},{"timestamp":1730381400,"date":"2024-10-31","index":5085,"close":171.11,"high":176.82,"low":171,"open":173.13,"volume":44769000},{"timestamp":1730467800,"date":"2024-11-01","index":5086,"close":171.29,"high":172.32,"low":168.88,"open":170.07,"volume":31773700},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.84,"reported":1.89,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":5004,"close":188.98,"high":191.36,"low":188.72,"open":190.31,"volume":15121400},{"timestamp":1720618200,"date":"2024-07-10","index":5005,"close":191.18,"high":191.75,"low":189.03,"open":189.15,"volume":15952500},{"timestamp":1720704600,"date":"2024-07-11","index":5006,"close":185.57,"high":190.86,"low":185.08,"open":189.85,"volume":25625800},{"timestamp":1720791000,"date":"2024-07-12","index":5007,"close":185.07,"high":187.11,"low":184.49,"open":185.08,"volume":22898400},{"timestamp":1721050200,"date":"2024-07-15","index":5008,"close":186.53,"high":188.24,"low":184.92,"open":184.92,"volume":16474000},{"timestamp":1721136600,"date":"2024-07-16","index":5009,"close":183.92,"high":188.68,"low":183.37,"open":187.36,"volume":18290700},{"timestamp":1721223000,"date":"2024-07-17","index":5010,"close":181.02,"high":183.55,"low":179.9,"open":182.97,"volume":20734100},{"timestamp":1721309400,"date":"2024-07-18","index":5011,"close":177.69,"high":182.5,"low":176.47,"open":181.93,"volume":25315700},{"timestamp":1721395800,"date":"2024-07-19","index":5012,"close":177.66,"high":180.29,"low":177.13,"open":178.88,"volume":18881900},{"timestamp":1721655000,"date":"2024-07-22","index":5013,"close":181.67,"high":182.7,"low":180.23,"open":180.59,"volume":24100300},{"timestamp":1721741400,"date":"2024-07-23","index":5014,"close":181.79,"high":183.61,"low":181.54,"open":182.05,"volume":36352700}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":5015,"close":172.63,"high":176.19,"low":171.82,"open":173.6,"volume":49585200},{"timestamp":1721914200,"date":"2024-07-25","index":5016,"close":167.28,"high":173.42,"low":167.19,"open":172.52,"volume":44852000},{"timestamp":1722000600,"date":"2024-07-26","index":5017,"close":167,"high":168.09,"low":164.06,"open":167.15,"volume":41336900},{"timestamp":1722259800,"date":"2024-07-29","index":5018,"close":169.53,"high":170.43,"low":167.99,"open":168.83,"volume":20293800},{"timestamp":1722346200,"date":"2024-07-30","index":5019,"close":170.29,"high":171.23,"low":168.44,"open":170.24,"volume":18959700},{"timestamp":1722432600,"date":"2024-07-31","index":5020,"close":171.54,"high":174.25,"low":170.01,"open":173.24,"volume":25729100},{"timestamp":1722519000,"date":"2024-08-01","index":5021,"close":170.76,"high":174.05,"low":168.88,"open":170.25,"volume":24531400},{"timestamp":1722605400,"date":"2024-08-02","index":5022,"close":166.66,"high":168.51,"low":164.67,"open":166.44,"volume":29130100},{"timestamp":1722864600,"date":"2024-08-05","index":5023,"close":159.25,"high":164.43,"low":154.93,"open":155.5,"volume":53630700},{"timestamp":1722951000,"date":"2024-08-06","index":5024,"close":158.29,"high":160.57,"low":156.41,"open":159.33,"volume":49004600},{"timestamp":1723037400,"date":"2024-08-07","index":5025,"close":158.94,"high":162.98,"low":158.47,"open":161.25,"volume":25138600}]},{"date":"2024-04-25","estimated":1.51,"reported":1.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":4944,"close":159.41,"high":159.68,"low":156.46,"open":156.91,"volume":27166400},{"timestamp":1712928600,"date":"2024-04-12","index":4945,"close":157.73,"high":160.22,"low":157.14,"open":157.96,"volume":25329200},{"timestamp":1713187800,"date":"2024-04-15","index":4946,"close":154.86,"high":159.24,"low":154.59,"open":158.86,"volume":27136500},{"timestamp":1713274200,"date":"2024-04-16","index":4947,"close":154.4,"high":155.65,"low":153.43,"open":154.19,"volume":20779500},{"timestamp":1713360600,"date":"2024-04-17","index":4948,"close":155.47,"high":157.08,"low":154.58,"open":155.62,"volume":21763100},{"timestamp":1713447000,"date":"2024-04-18","index":4949,"close":156.01,"high":156.94,"low":154.62,"open":155.34,"volume":19883000},{"timestamp":1713533400,"date":"2024-04-19","index":4950,"close":154.09,"high":156.36,"low":152.3,"open":156.2,"volume":32239100},{"timestamp":1713792600,"date":"2024-04-22","index":4951,"close":156.28,"high":157.64,"low":154.06,"open":154.31,"volume":26446200},{"timestamp":1713879000,"date":"2024-04-23","index":4952,"close":158.26,"high":158.97,"low":156.28,"open":156.96,"volume":21151600},{"timestamp":1713965400,"date":"2024-04-24","index":4953,"close":159.13,"high":159.57,"low":157.17,"open":157.49,"volume":22779100},{"timestamp":1714051800,"date":"2024-04-25","index":4954,"close":156,"high":156.49,"low":150.87,"open":151.33,"volume":57109700}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":4955,"close":171.95,"high":174.71,"low":169.65,"open":174.37,"volume":64665300},{"timestamp":1714397400,"date":"2024-04-29","index":4956,"close":166.15,"high":169.55,"low":165.21,"open":169.06,"volume":45610000},{"timestamp":1714483800,"date":"2024-04-30","index":4957,"close":162.78,"high":168.1,"low":162.6,"open":165.61,"volume":33562900},{"timestamp":1714570200,"date":"2024-05-01","index":4958,"close":163.86,"high":167.12,"low":163.09,"open":164.3,"volume":33493200},{"timestamp":1714656600,"date":"2024-05-02","index":4959,"close":166.62,"high":166.73,"low":163.89,"open":164.79,"volume":24294500},{"timestamp":1714743000,"date":"2024-05-03","index":4960,"close":167.24,"high":167.96,"low":163.05,"open":167.56,"volume":34662400},{"timestamp":1715002200,"date":"2024-05-06","index":4961,"close":168.1,"high":168.14,"low":166.03,"open":167.46,"volume":21871300},{"timestamp":1715088600,"date":"2024-05-07","index":4962,"close":171.25,"high":171.76,"low":168.39,"open":168.5,"volume":28039700},{"timestamp":1715175000,"date":"2024-05-08","index":4963,"close":169.38,"high":170.15,"low":168.74,"open":169,"volume":19569100},{"timestamp":1715261400,"date":"2024-05-09","index":4964,"close":169.96,"high":170.69,"low":168.18,"open":169.39,"volume":15346700},{"timestamp":1715347800,"date":"2024-05-10","index":4965,"close":168.65,"high":169.85,"low":166.19,"open":168.03,"volume":29799900}]},{"date":"2024-01-30","estimated":1.59,"reported":1.64,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":4884,"close":142.49,"high":144.35,"low":141.45,"open":142,"volume":22670500},{"timestamp":1705501800,"date":"2024-01-17","index":4885,"close":141.47,"high":141.84,"low":138.9,"open":141.35,"volume":20968600},{"timestamp":1705588200,"date":"2024-01-18","index":4886,"close":143.48,"high":144.21,"low":141.99,"open":142.05,"volume":25746400},{"timestamp":1705674600,"date":"2024-01-19","index":4887,"close":146.38,"high":146.45,"low":144.38,"open":144.74,"volume":33300700},{"timestamp":1705933800,"date":"2024-01-22","index":4888,"close":145.99,"high":148.39,"low":145.84,"open":147.1,"volume":32200400},{"timestamp":1706020200,"date":"2024-01-23","index":4889,"close":147.04,"high":147.18,"low":145.5,"open":145.89,"volume":21636100},{"timestamp":1706106600,"date":"2024-01-24","index":4890,"close":148.7,"high":149.85,"low":148.1,"open":148.54,"volume":25233500},{"timestamp":1706193000,"date":"2024-01-25","index":4891,"close":151.87,"high":153.05,"low":149.54,"open":150.07,"volume":29149100},{"timestamp":1706279400,"date":"2024-01-26","index":4892,"close":152.19,"high":152.54,"low":151.01,"open":151.1,"volume":26115500},{"timestamp":1706538600,"date":"2024-01-29","index":4893,"close":153.51,"high":153.78,"low":151.43,"open":152.06,"volume":27784300},{"timestamp":1706625000,"date":"2024-01-30","index":4894,"close":151.46,"high":153.62,"low":151.19,"open":152.8,"volume":36331800}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":4895,"close":140.1,"high":144,"low":139.87,"open":143.62,"volume":71910000},{"timestamp":1706797800,"date":"2024-02-01","index":4896,"close":141.16,"high":143.06,"low":140.79,"open":142.12,"volume":40466500},{"timestamp":1706884200,"date":"2024-02-02","index":4897,"close":142.38,"high":142.62,"low":136.5,"open":139.26,"volume":62470600},{"timestamp":1707143400,"date":"2024-02-05","index":4898,"close":143.68,"high":145.47,"low":142.78,"open":142.82,"volume":38505400},{"timestamp":1707229800,"date":"2024-02-06","index":4899,"close":144.1,"high":145.36,"low":143.19,"open":144.65,"volume":29128200},{"timestamp":1707316200,"date":"2024-02-07","index":4900,"close":145.54,"high":145.62,"low":143.93,"open":144.76,"volume":25208900},{"timestamp":1707402600,"date":"2024-02-08","index":4901,"close":145.91,"high":146.33,"low":145.1,"open":145.83,"volume":22563800},{"timestamp":1707489000,"date":"2024-02-09","index":4902,"close":149,"high":149.44,"low":146.18,"open":146.68,"volume":26829500},{"timestamp":1707748200,"date":"2024-02-12","index":4903,"close":147.53,"high":149.34,"low":147.37,"open":148.42,"volume":21564100},{"timestamp":1707834600,"date":"2024-02-13","index":4904,"close":145.14,"high":146.67,"low":143.69,"open":144.92,"volume":27837700},{"timestamp":1707921000,"date":"2024-02-14","index":4905,"close":145.94,"high":146.52,"low":144.09,"open":146.08,"volume":22704200}]},{"date":"2023-10-24","estimated":1.45,"reported":1.55,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":4818,"close":138.06,"high":139.72,"low":137.33,"open":138.5,"volume":27786600},{"timestamp":1697031000,"date":"2023-10-11","index":4819,"close":140.55,"high":141.11,"low":138.58,"open":138.58,"volume":25884300},{"timestamp":1697117400,"date":"2023-10-12","index":4820,"close":138.97,"high":141.22,"low":138.26,"open":141.05,"volume":24765500},{"timestamp":1697203800,"date":"2023-10-13","index":4821,"close":137.36,"high":140,"low":136.62,"open":139.38,"volume":23420500},{"timestamp":1697463000,"date":"2023-10-16","index":4822,"close":139.1,"high":139.63,"low":137.99,"open":138.17,"volume":28501900},{"timestamp":1697549400,"date":"2023-10-17","index":4823,"close":139.72,"high":139.9,"low":137.18,"open":138.63,"volume":23515800},{"timestamp":1697635800,"date":"2023-10-18","index":4824,"close":137.96,"high":140.72,"low":137.38,"open":139.45,"volume":23375000},{"timestamp":1697722200,"date":"2023-10-19","index":4825,"close":137.75,"high":139.66,"low":137.38,"open":138.5,"volume":26066000},{"timestamp":1697808600,"date":"2023-10-20","index":4826,"close":135.6,"high":137.87,"low":135.08,"open":137.33,"volume":26315200},{"timestamp":1698067800,"date":"2023-10-23","index":4827,"close":136.5,"high":137.66,"low":133.95,"open":135.04,"volume":26317900},{"timestamp":1698154200,"date":"2023-10-24","index":4828,"close":138.81,"high":139.36,"low":137.42,"open":137.83,"volume":44814300}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":4829,"close":125.61,"high":128.31,"low":125.07,"open":128.16,"volume":84366200},{"timestamp":1698327000,"date":"2023-10-26","index":4830,"close":122.28,"high":124.33,"low":121.27,"open":123.27,"volume":57061100},{"timestamp":1698413400,"date":"2023-10-27","index":4831,"close":122.17,"high":123.31,"low":120.21,"open":122.88,"volume":44566500},{"timestamp":1698672600,"date":"2023-10-30","index":4832,"close":124.46,"high":125.4,"low":122.75,"open":123.21,"volume":28940100},{"timestamp":1698759000,"date":"2023-10-31","index":4833,"close":124.08,"high":125.37,"low":122.69,"open":125.06,"volume":26292300},{"timestamp":1698845400,"date":"2023-11-01","index":4834,"close":126.45,"high":126.49,"low":123.72,"open":124.07,"volume":30082400},{"timestamp":1698931800,"date":"2023-11-02","index":4835,"close":127.49,"high":128.98,"low":126.93,"open":128.42,"volume":27124600},{"timestamp":1699018200,"date":"2023-11-03","index":4836,"close":129.1,"high":129.53,"low":127.86,"open":128.02,"volume":26380100},{"timestamp":1699281000,"date":"2023-11-06","index":4837,"close":130.25,"high":130.34,"low":128.67,"open":129.05,"volume":19052700},{"timestamp":1699367400,"date":"2023-11-07","index":4838,"close":130.97,"high":131.91,"low":129.88,"open":130.71,"volume":29757300},{"timestamp":1699453800,"date":"2023-11-08","index":4839,"close":131.84,"high":132.21,"low":130.78,"open":130.97,"volume":26425800}]},{"date":"2023-07-25","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":4754,"close":117.14,"high":117.71,"low":115.35,"open":116.29,"volume":23078800},{"timestamp":1689168600,"date":"2023-07-12","index":4755,"close":118.93,"high":120.33,"low":118.41,"open":118.8,"volume":30404400},{"timestamp":1689255000,"date":"2023-07-13","index":4756,"close":124.54,"high":124.83,"low":120.45,"open":120.93,"volume":44297900},{"timestamp":1689341400,"date":"2023-07-14","index":4757,"close":125.42,"high":126.78,"low":123.49,"open":124.8,"volume":33266800},{"timestamp":1689600600,"date":"2023-07-17","index":4758,"close":124.65,"high":127.1,"low":124.2,"open":125.94,"volume":25716200},{"timestamp":1689687000,"date":"2023-07-18","index":4759,"close":123.76,"high":124.68,"low":122.96,"open":124.6,"volume":26226400},{"timestamp":1689773400,"date":"2023-07-19","index":4760,"close":122.03,"high":125.18,"low":121.8,"open":124.6,"volume":37224000},{"timestamp":1689859800,"date":"2023-07-20","index":4761,"close":119.2,"high":124.09,"low":118.22,"open":121.42,"volume":37906800},{"timestamp":1689946200,"date":"2023-07-21","index":4762,"close":120.02,"high":120.99,"low":118.73,"open":120.62,"volume":72937900},{"timestamp":1690205400,"date":"2023-07-24","index":4763,"close":121.53,"high":123,"low":120.98,"open":121.66,"volume":29686100},{"timestamp":1690291800,"date":"2023-07-25","index":4764,"close":122.21,"high":123.15,"low":121.02,"open":121.36,"volume":52509600}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":4765,"close":129.27,"high":130.98,"low":128.32,"open":130.07,"volume":61682100},{"timestamp":1690464600,"date":"2023-07-27","index":4766,"close":129.4,"high":133.24,"low":128.79,"open":131.67,"volume":44952100},{"timestamp":1690551000,"date":"2023-07-28","index":4767,"close":132.58,"high":133.74,"low":130.57,"open":130.78,"volume":36591200},{"timestamp":1690810200,"date":"2023-07-31","index":4768,"close":132.72,"high":133.53,"low":131.78,"open":132.73,"volume":28055500},{"timestamp":1690896600,"date":"2023-08-01","index":4769,"close":131.55,"high":132.63,"low":130.68,"open":130.78,"volume":23166800},{"timestamp":1690983000,"date":"2023-08-02","index":4770,"close":128.38,"high":130.09,"low":127.56,"open":129.45,"volume":26273300},{"timestamp":1691069400,"date":"2023-08-03","index":4771,"close":128.45,"high":129.39,"low":127.42,"open":127.97,"volume":20089500},{"timestamp":1691155800,"date":"2023-08-04","index":4772,"close":128.11,"high":131.51,"low":127.91,"open":129.28,"volume":26130000},{"timestamp":1691415000,"date":"2023-08-07","index":4773,"close":131.53,"high":131.61,"low":129.02,"open":129.16,"volume":22746300},{"timestamp":1691501400,"date":"2023-08-08","index":4774,"close":131.4,"high":131.51,"low":129.54,"open":130.62,"volume":23535200},{"timestamp":1691587800,"date":"2023-08-09","index":4775,"close":129.66,"high":132.04,"low":129,"open":131.66,"volume":24912900}]},{"date":"2023-04-25","estimated":1.07,"reported":1.17,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4692,"close":105.35,"high":106.73,"low":104.68,"open":106.55,"volume":26311800},{"timestamp":1681306200,"date":"2023-04-12","index":4693,"close":104.64,"high":106.75,"low":104.34,"open":106.58,"volume":24370300},{"timestamp":1681392600,"date":"2023-04-13","index":4694,"close":107.43,"high":107.49,"low":105.84,"open":105.84,"volume":24843600},{"timestamp":1681479000,"date":"2023-04-14","index":4695,"close":108.87,"high":108.94,"low":106.84,"open":106.89,"volume":26578000},{"timestamp":1681738200,"date":"2023-04-17","index":4696,"close":105.97,"high":106.16,"low":104.52,"open":104.66,"volume":37571200},{"timestamp":1681824600,"date":"2023-04-18","index":4697,"close":104.5,"high":106.54,"low":104.07,"open":106.49,"volume":26596400},{"timestamp":1681911000,"date":"2023-04-19","index":4698,"close":104.18,"high":104.98,"low":103.07,"open":103.58,"volume":20905700},{"timestamp":1681997400,"date":"2023-04-20","index":4699,"close":105.29,"high":106.25,"low":103.87,"open":103.91,"volume":27820800},{"timestamp":1682083800,"date":"2023-04-21","index":4700,"close":105.41,"high":106,"low":104.78,"open":105.47,"volume":25800100},{"timestamp":1682343000,"date":"2023-04-24","index":4701,"close":105.97,"high":106.63,"low":104.7,"open":105.49,"volume":23542800},{"timestamp":1682429400,"date":"2023-04-25","index":4702,"close":103.85,"high":106.69,"low":103.84,"open":105.83,"volume":46664100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4703,"close":103.71,"high":106.35,"low":102.63,"open":104.92,"volume":53347600},{"timestamp":1682602200,"date":"2023-04-27","index":4704,"close":107.59,"high":108.37,"low":103.54,"open":104.45,"volume":50089200},{"timestamp":1682688600,"date":"2023-04-28","index":4705,"close":107.34,"high":107.35,"low":105.09,"open":107.04,"volume":36139800},{"timestamp":1682947800,"date":"2023-05-01","index":4706,"close":107.2,"high":107.99,"low":106.82,"open":106.84,"volume":26681700},{"timestamp":1683034200,"date":"2023-05-02","index":4707,"close":105.32,"high":107.2,"low":103.71,"open":107.14,"volume":30997200},{"timestamp":1683120600,"date":"2023-05-03","index":4708,"close":105.41,"high":107.49,"low":104.96,"open":105.53,"volume":21795400},{"timestamp":1683207000,"date":"2023-05-04","index":4709,"close":104.69,"high":105.6,"low":103.97,"open":105.49,"volume":23419500},{"timestamp":1683293400,"date":"2023-05-05","index":4710,"close":105.57,"high":105.88,"low":104.11,"open":104.82,"volume":26625100},{"timestamp":1683552600,"date":"2023-05-08","index":4711,"close":107.77,"high":107.96,"low":105.16,"open":105.18,"volume":26511400},{"timestamp":1683639000,"date":"2023-05-09","index":4712,"close":107.35,"high":110.15,"low":107.19,"open":108.39,"volume":36360100},{"timestamp":1683725400,"date":"2023-05-10","index":4713,"close":111.75,"high":112.94,"low":107.93,"open":107.97,"volume":63153400}]},{"date":"2023-02-02","estimated":1.18,"reported":1.05,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":4636,"close":93.05,"high":93.61,"low":90.63,"open":90.72,"volume":37000400},{"timestamp":1674225000,"date":"2023-01-20","index":4637,"close":98.02,"high":98.3,"low":95.02,"open":95.1,"volume":63191100},{"timestamp":1674484200,"date":"2023-01-23","index":4638,"close":99.79,"high":100.04,"low":97.5,"open":97.95,"volume":40005100},{"timestamp":1674570600,"date":"2023-01-24","index":4639,"close":97.7,"high":99.61,"low":97.2,"open":98.1,"volume":33078500},{"timestamp":1674657000,"date":"2023-01-25","index":4640,"close":95.22,"high":96.16,"low":93.76,"open":95.57,"volume":42330000},{"timestamp":1674743400,"date":"2023-01-26","index":4641,"close":97.52,"high":97.57,"low":95.38,"open":96.5,"volume":30114000},{"timestamp":1674829800,"date":"2023-01-27","index":4642,"close":99.37,"high":100.32,"low":97.31,"open":97.31,"volume":33879800},{"timestamp":1675089000,"date":"2023-01-30","index":4643,"close":96.94,"high":98.29,"low":96.4,"open":97.48,"volume":27226200},{"timestamp":1675175400,"date":"2023-01-31","index":4644,"close":98.84,"high":98.88,"low":96.82,"open":96.87,"volume":29870700},{"timestamp":1675261800,"date":"2023-02-01","index":4645,"close":100.43,"high":101.19,"low":97.58,"open":98.71,"volume":35531100},{"timestamp":1675348200,"date":"2023-02-02","index":4646,"close":107.74,"high":107.85,"low":105.61,"open":105.8,"volume":69883800}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":4647,"close":104.78,"high":107.81,"low":102.58,"open":102.93,"volume":65309300},{"timestamp":1675693800,"date":"2023-02-06","index":4648,"close":102.9,"high":104.36,"low":101.88,"open":102.4,"volume":31999600},{"timestamp":1675780200,"date":"2023-02-07","index":4649,"close":107.64,"high":108.18,"low":103.12,"open":103.22,"volume":49010200},{"timestamp":1675866600,"date":"2023-02-08","index":4650,"close":99.37,"high":103.14,"low":98.04,"open":102.05,"volume":94743500},{"timestamp":1675953000,"date":"2023-02-09","index":4651,"close":95.01,"high":100.03,"low":93.63,"open":100,"volume":119455000},{"timestamp":1676039400,"date":"2023-02-10","index":4652,"close":94.57,"high":96.75,"low":94.25,"open":95.45,"volume":54980700},{"timestamp":1676298600,"date":"2023-02-13","index":4653,"close":94.61,"high":95.2,"low":93.84,"open":94.74,"volume":50076100},{"timestamp":1676385000,"date":"2023-02-14","index":4654,"close":94.68,"high":94.85,"low":92.26,"open":94.43,"volume":54726100},{"timestamp":1676471400,"date":"2023-02-15","index":4655,"close":96.94,"high":97.12,"low":94.15,"open":94.49,"volume":50169000},{"timestamp":1676557800,"date":"2023-02-16","index":4656,"close":95.51,"high":97.68,"low":94.74,"open":95.37,"volume":42462600},{"timestamp":1676644200,"date":"2023-02-17","index":4657,"close":94.35,"high":95.56,"low":93.21,"open":94.85,"volume":34284100}]},{"date":"2022-10-25","estimated":1.25,"reported":1.06,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4568,"close":97.18,"high":99.25,"low":96.31,"open":97.43,"volume":26507100},{"timestamp":1665581400,"date":"2022-10-12","index":4569,"close":97.56,"high":98.75,"low":96.74,"open":97.3,"volume":21876400},{"timestamp":1665667800,"date":"2022-10-13","index":4570,"close":99.06,"high":99.78,"low":94.38,"open":95.15,"volume":34574500},{"timestamp":1665754200,"date":"2022-10-14","index":4571,"close":96.56,"high":100.69,"low":96.37,"open":99.99,"volume":25410700},{"timestamp":1666013400,"date":"2022-10-17","index":4572,"close":99.97,"high":100.93,"low":98.83,"open":98.86,"volume":28419200},{"timestamp":1666099800,"date":"2022-10-18","index":4573,"close":100.77,"high":103.47,"low":99.97,"open":103.13,"volume":24060700},{"timestamp":1666186200,"date":"2022-10-19","index":4574,"close":99.63,"high":101.02,"low":98.92,"open":100.01,"volume":23811100},{"timestamp":1666272600,"date":"2022-10-20","index":4575,"close":99.97,"high":102.32,"low":99.39,"open":100,"volume":25323200},{"timestamp":1666359000,"date":"2022-10-21","index":4576,"close":101.13,"high":101.31,"low":97.72,"open":97.85,"volume":32458700},{"timestamp":1666618200,"date":"2022-10-24","index":4577,"close":102.52,"high":102.75,"low":99.98,"open":101.8,"volume":27176400},{"timestamp":1666704600,"date":"2022-10-25","index":4578,"close":104.48,"high":104.82,"low":102.72,"open":102.9,"volume":40611400}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4579,"close":94.93,"high":98.31,"low":94.69,"open":96.43,"volume":88114100},{"timestamp":1666877400,"date":"2022-10-27","index":4580,"close":92.22,"high":95.43,"low":91.8,"open":94.52,"volume":60710900},{"timestamp":1666963800,"date":"2022-10-28","index":4581,"close":96.29,"high":96.55,"low":92.13,"open":92.27,"volume":43697300},{"timestamp":1667223000,"date":"2022-10-31","index":4582,"close":94.51,"high":96.03,"low":93.98,"open":95.42,"volume":31675000},{"timestamp":1667309400,"date":"2022-11-01","index":4583,"close":90.47,"high":96.03,"low":90.37,"open":95.45,"volume":47161400},{"timestamp":1667395800,"date":"2022-11-02","index":4584,"close":86.97,"high":91.18,"low":86.88,"open":90.94,"volume":57038300},{"timestamp":1667482200,"date":"2022-11-03","index":4585,"close":83.43,"high":86.52,"low":83.34,"open":86.32,"volume":61288000},{"timestamp":1667568600,"date":"2022-11-04","index":4586,"close":86.58,"high":86.64,"low":83.71,"open":85.4,"volume":51124900},{"timestamp":1667831400,"date":"2022-11-07","index":4587,"close":88.49,"high":88.9,"low":86.85,"open":87.28,"volume":34078900},{"timestamp":1667917800,"date":"2022-11-08","index":4588,"close":88.9,"high":90.32,"low":87.59,"open":88.9,"volume":30429000},{"timestamp":1668004200,"date":"2022-11-09","index":4589,"close":87.32,"high":89.44,"low":87.28,"open":88.45,"volume":31769100}]},{"date":"2022-07-26","estimated":1.28,"reported":1.21,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4504,"close":114.02,"high":116.97,"low":113.69,"open":116.21,"volume":29960000},{"timestamp":1657719000,"date":"2022-07-13","index":4505,"close":111.35,"high":114.2,"low":111.2,"open":111.7,"volume":43722000},{"timestamp":1657805400,"date":"2022-07-14","index":4506,"close":110.37,"high":111.09,"low":108.37,"open":110.21,"volume":37004000},{"timestamp":1657891800,"date":"2022-07-15","index":4507,"close":111.78,"high":113.14,"low":110.9,"open":112,"volume":46770000},{"timestamp":1658151000,"date":"2022-07-18","index":4508,"close":109.03,"high":113.68,"low":108.37,"open":112.64,"volume":43164600},{"timestamp":1658237400,"date":"2022-07-19","index":4509,"close":113.81,"high":114.02,"low":109.56,"open":110.85,"volume":36530900},{"timestamp":1658323800,"date":"2022-07-20","index":4510,"close":113.9,"high":115.4,"low":112.48,"open":113.17,"volume":35600400},{"timestamp":1658410200,"date":"2022-07-21","index":4511,"close":114.34,"high":114.55,"low":111.11,"open":114.28,"volume":32676200},{"timestamp":1658496600,"date":"2022-07-22","index":4512,"close":107.9,"high":112.34,"low":106.5,"open":111,"volume":48901200},{"timestamp":1658755800,"date":"2022-07-25","index":4513,"close":107.51,"high":109.87,"low":106.3,"open":108.41,"volume":34690900},{"timestamp":1658842200,"date":"2022-07-26","index":4514,"close":105.02,"high":107.2,"low":104.07,"open":106.6,"volume":47991000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4515,"close":113.06,"high":113.91,"low":108.01,"open":109.26,"volume":59858500},{"timestamp":1659015000,"date":"2022-07-28","index":4516,"close":114.22,"high":114.34,"low":111.46,"open":112.37,"volume":32816600},{"timestamp":1659101400,"date":"2022-07-29","index":4517,"close":116.32,"high":116.71,"low":113.06,"open":113.08,"volume":37223400},{"timestamp":1659360600,"date":"2022-08-01","index":4518,"close":114.86,"high":116.72,"low":114.34,"open":115.3,"volume":26034300},{"timestamp":1659447000,"date":"2022-08-02","index":4519,"close":115.13,"high":116.35,"low":113.72,"open":114,"volume":20236000},{"timestamp":1659533400,"date":"2022-08-03","index":4520,"close":118.08,"high":118.62,"low":115.48,"open":115.71,"volume":28499000},{"timestamp":1659619800,"date":"2022-08-04","index":4521,"close":118.19,"high":118.78,"low":116.89,"open":117.48,"volume":21602900},{"timestamp":1659706200,"date":"2022-08-05","index":4522,"close":117.47,"high":118.11,"low":116,"open":116.23,"volume":19159500},{"timestamp":1659965400,"date":"2022-08-08","index":4523,"close":117.3,"high":120.15,"low":116.88,"open":118.39,"volume":19138300},{"timestamp":1660051800,"date":"2022-08-09","index":4524,"close":116.63,"high":117.32,"low":115.71,"open":117.14,"volume":19086500},{"timestamp":1660138200,"date":"2022-08-10","index":4525,"close":119.7,"high":120.92,"low":118.41,"open":118.78,"volume":30930400}]},{"date":"2022-04-26","estimated":1.3,"reported":1.23,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4442,"close":128.82,"high":132.09,"low":128.67,"open":131.82,"volume":36884000},{"timestamp":1649770200,"date":"2022-04-12","index":4443,"close":127.71,"high":131.6,"low":126.79,"open":131.6,"volume":32710000},{"timestamp":1649856600,"date":"2022-04-13","index":4444,"close":129.89,"high":130.33,"low":127.74,"open":128,"volume":27928000},{"timestamp":1649943000,"date":"2022-04-14","index":4445,"close":126.73,"high":130.48,"low":126.6,"open":130.48,"volume":31598000},{"timestamp":1650288600,"date":"2022-04-18","index":4446,"close":127.68,"high":128.21,"low":126.18,"open":127,"volume":20808000},{"timestamp":1650375000,"date":"2022-04-19","index":4447,"close":130.01,"high":130.33,"low":127,"open":127.69,"volume":26490000},{"timestamp":1650461400,"date":"2022-04-20","index":4448,"close":128.04,"high":131.4,"low":127.5,"open":130.89,"volume":31696000},{"timestamp":1650547800,"date":"2022-04-21","index":4449,"close":124.81,"high":130.1,"low":124.53,"open":129.25,"volume":36446000},{"timestamp":1650634200,"date":"2022-04-22","index":4450,"close":119.64,"high":125.4,"low":118.93,"open":125,"volume":56884000},{"timestamp":1650893400,"date":"2022-04-25","index":4451,"close":123.07,"high":123.28,"low":118.51,"open":119.1,"volume":46128000},{"timestamp":1650979800,"date":"2022-04-26","index":4452,"close":118.65,"high":122.51,"low":118.51,"open":122.29,"volume":73054000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4453,"close":114.29,"high":117.24,"low":112.74,"open":114.47,"volume":91820000},{"timestamp":1651152600,"date":"2022-04-28","index":4454,"close":118.52,"high":119.65,"low":114.11,"open":116.42,"volume":48884000},{"timestamp":1651239000,"date":"2022-04-29","index":4455,"close":114.11,"high":117.92,"low":113.81,"open":116.73,"volume":42676000},{"timestamp":1651498200,"date":"2022-05-02","index":4456,"close":116.58,"high":116.75,"low":112.6,"open":113.4,"volume":35534000},{"timestamp":1651584600,"date":"2022-05-03","index":4457,"close":117.33,"high":118.44,"low":116.03,"open":116.43,"volume":24968000},{"timestamp":1651671000,"date":"2022-05-04","index":4458,"close":122.26,"high":122.85,"low":115.12,"open":117.03,"volume":49916000},{"timestamp":1651757400,"date":"2022-05-05","index":4459,"close":116.51,"high":121.04,"low":115.01,"open":120.2,"volume":45840000},{"timestamp":1651843800,"date":"2022-05-06","index":4460,"close":115.75,"high":117.57,"low":114.02,"open":115.18,"volume":39710000},{"timestamp":1652103000,"date":"2022-05-09","index":4461,"close":112.51,"high":115.08,"low":112,"open":113.25,"volume":40802000},{"timestamp":1652189400,"date":"2022-05-10","index":4462,"close":114.39,"high":116.25,"low":112.9,"open":115.51,"volume":39900000},{"timestamp":1652275800,"date":"2022-05-11","index":4463,"close":113.6,"high":116.36,"low":113.24,"open":113.24,"volume":37534000}]},{"date":"2022-02-01","estimated":1.37,"reported":1.53,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":4384,"close":136,"high":137.13,"low":135.44,"open":136.18,"volume":34872000},{"timestamp":1642602600,"date":"2022-01-19","index":4385,"close":135.12,"high":137.96,"low":135.02,"open":136.52,"volume":28648000},{"timestamp":1642689000,"date":"2022-01-20","index":4386,"close":133.31,"high":137.63,"low":132.96,"open":136.25,"volume":29908000},{"timestamp":1642775400,"date":"2022-01-21","index":4387,"close":130.35,"high":134.87,"low":130.09,"open":132.59,"volume":55652000},{"timestamp":1643034600,"date":"2022-01-24","index":4388,"close":130.8,"high":131.2,"low":124.5,"open":125.98,"volume":76622000},{"timestamp":1643121000,"date":"2022-01-25","index":4389,"close":126.93,"high":129.4,"low":126.5,"open":128.74,"volume":46960000},{"timestamp":1643207400,"date":"2022-01-26","index":4390,"close":129.23,"high":133,"low":127.14,"open":131.12,"volume":49130000},{"timestamp":1643293800,"date":"2022-01-27","index":4391,"close":129.01,"high":132.65,"low":128.93,"open":131.3,"volume":31950000},{"timestamp":1643380200,"date":"2022-01-28","index":4392,"close":133.35,"high":133.36,"low":128.49,"open":129.66,"volume":34362000},{"timestamp":1643639400,"date":"2022-01-31","index":4393,"close":135.3,"high":135.47,"low":132.21,"open":134.16,"volume":39986000},{"timestamp":1643725800,"date":"2022-02-01","index":4394,"close":137.64,"high":137.79,"low":134.37,"open":137.59,"volume":68644000}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":4395,"close":148,"high":151.55,"low":145.52,"open":151.25,"volume":123200000},{"timestamp":1643898600,"date":"2022-02-03","index":4396,"close":143.09,"high":149.68,"low":142.67,"open":145.71,"volume":71518000},{"timestamp":1643985000,"date":"2022-02-04","index":4397,"close":143.29,"high":144.88,"low":140.51,"open":143.44,"volume":57998000},{"timestamp":1644244200,"date":"2022-02-07","index":4398,"close":139.2,"high":144.25,"low":138.9,"open":144.25,"volume":54974000},{"timestamp":1644330600,"date":"2022-02-08","index":4399,"close":139.4,"high":140,"low":137.01,"open":139.03,"volume":54284000},{"timestamp":1644417000,"date":"2022-02-09","index":4400,"close":141.59,"high":142.52,"low":140.19,"open":140.96,"volume":40144000},{"timestamp":1644503400,"date":"2022-02-10","index":4401,"close":138.62,"high":141.48,"low":137.96,"open":139.7,"volume":39330000},{"timestamp":1644589800,"date":"2022-02-11","index":4402,"close":134.28,"high":139.16,"low":133.4,"open":138.6,"volume":39958000},{"timestamp":1644849000,"date":"2022-02-14","index":4403,"close":135.53,"high":136.3,"low":133.26,"open":133.26,"volume":34302000},{"timestamp":1644935400,"date":"2022-02-15","index":4404,"close":136.61,"high":138.11,"low":135.82,"open":137.57,"volume":26680000},{"timestamp":1645021800,"date":"2022-02-16","index":4405,"close":137.74,"high":138.09,"low":134.92,"open":136.65,"volume":25022000}]},{"date":"2021-10-26","estimated":1.17,"reported":1.4,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":4317,"close":136.45,"high":139.51,"low":135.76,"open":139.48,"volume":36332000},{"timestamp":1634131800,"date":"2021-10-13","index":4318,"close":137.58,"high":138,"low":136.52,"open":137.4,"volume":19654000},{"timestamp":1634218200,"date":"2021-10-14","index":4319,"close":141.15,"high":141.34,"low":138.82,"open":139.47,"volume":31894000},{"timestamp":1634304600,"date":"2021-10-15","index":4320,"close":141.37,"high":141.72,"low":140.76,"open":141.61,"volume":30274000},{"timestamp":1634563800,"date":"2021-10-18","index":4321,"close":142.78,"high":142.8,"low":141.07,"open":141.08,"volume":20396000},{"timestamp":1634650200,"date":"2021-10-19","index":4322,"close":143.24,"high":143.66,"low":142.6,"open":143.39,"volume":20164000},{"timestamp":1634736600,"date":"2021-10-20","index":4323,"close":141.77,"high":143.55,"low":141.38,"open":143.34,"volume":23288000},{"timestamp":1634823000,"date":"2021-10-21","index":4324,"close":141.89,"high":142.16,"low":140.5,"open":141.77,"volume":26292000},{"timestamp":1634909400,"date":"2021-10-22","index":4325,"close":137.57,"high":140.58,"low":136.06,"open":139.15,"volume":50588000},{"timestamp":1635168600,"date":"2021-10-25","index":4326,"close":137.45,"high":138,"low":135.42,"open":137.55,"volume":34412000},{"timestamp":1635255000,"date":"2021-10-26","index":4327,"close":139.31,"high":140.08,"low":138.3,"open":139.26,"volume":49236000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":4328,"close":146.22,"high":148.65,"low":139.4,"open":139.4,"volume":85782000},{"timestamp":1635427800,"date":"2021-10-28","index":4329,"close":145.85,"high":147.16,"low":144.63,"open":147.13,"volume":36206000},{"timestamp":1635514200,"date":"2021-10-29","index":4330,"close":148.05,"high":148.24,"low":144.65,"open":145.08,"volume":43320000},{"timestamp":1635773400,"date":"2021-11-01","index":4331,"close":143.5,"high":148.05,"low":143.23,"open":148.05,"volume":46924000},{"timestamp":1635859800,"date":"2021-11-02","index":4332,"close":145.43,"high":146.61,"low":144.34,"open":144.58,"volume":33482000},{"timestamp":1635946200,"date":"2021-11-03","index":4333,"close":146.6,"high":146.67,"low":144.59,"open":145.9,"volume":27494000},{"timestamp":1636032600,"date":"2021-11-04","index":4334,"close":148.27,"high":149.73,"low":146.31,"open":147.12,"volume":38412000},{"timestamp":1636119000,"date":"2021-11-05","index":4335,"close":148.85,"high":150.33,"low":148.2,"open":149.17,"volume":38354000},{"timestamp":1636381800,"date":"2021-11-08","index":4336,"close":149.03,"high":150.62,"low":148.43,"open":149.82,"volume":23052000},{"timestamp":1636468200,"date":"2021-11-09","index":4337,"close":148.92,"high":149.83,"low":147.24,"open":149.23,"volume":19530000},{"timestamp":1636554600,"date":"2021-11-10","index":4338,"close":145.89,"high":148.07,"low":144.54,"open":147.5,"volume":29970000}]},{"date":"2021-07-27","estimated":0.97,"reported":1.36,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":4253,"close":127.34,"high":128.06,"low":126.67,"open":127.04,"volume":19240000},{"timestamp":1626269400,"date":"2021-07-14","index":4254,"close":128.24,"high":129.33,"low":127.91,"open":127.96,"volume":23742000},{"timestamp":1626355800,"date":"2021-07-15","index":4255,"close":127,"high":128.7,"low":126.53,"open":128.65,"volume":24218000},{"timestamp":1626442200,"date":"2021-07-16","index":4256,"close":126.97,"high":127.81,"low":126.15,"open":127.66,"volume":20424000},{"timestamp":1626701400,"date":"2021-07-19","index":4257,"close":124.58,"high":126.21,"low":123.5,"open":126.09,"volume":27968000},{"timestamp":1626787800,"date":"2021-07-20","index":4258,"close":126.21,"high":127.04,"low":124.35,"open":125.53,"volume":26312000},{"timestamp":1626874200,"date":"2021-07-21","index":4259,"close":127.55,"high":127.6,"low":126.02,"open":126.13,"volume":20746000},{"timestamp":1626960600,"date":"2021-07-22","index":4260,"close":128.42,"high":128.48,"low":127.5,"open":127.84,"volume":14302000},{"timestamp":1627047000,"date":"2021-07-23","index":4261,"close":133.01,"high":133.4,"low":129.8,"open":130.43,"volume":41506000},{"timestamp":1627306200,"date":"2021-07-26","index":4262,"close":134.04,"high":134.24,"low":132.3,"open":133.33,"volume":30572000},{"timestamp":1627392600,"date":"2021-07-27","index":4263,"close":131.9,"high":134.4,"low":130.1,"open":134.25,"volume":54710000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":4264,"close":136.09,"high":138.3,"low":135.28,"open":136.31,"volume":95130000},{"timestamp":1627565400,"date":"2021-07-29","index":4265,"close":135.78,"high":136.66,"low":135.54,"open":136.15,"volume":31716000},{"timestamp":1627651800,"date":"2021-07-30","index":4266,"close":134.73,"high":135.3,"low":134.26,"open":135.04,"volume":25576000},{"timestamp":1627911000,"date":"2021-08-02","index":4267,"close":134.85,"high":135.34,"low":133.79,"open":135.12,"volume":21634000},{"timestamp":1627997400,"date":"2021-08-03","index":4268,"close":135.63,"high":135.73,"low":133.32,"open":135.13,"volume":20762000},{"timestamp":1628083800,"date":"2021-08-04","index":4269,"close":135.13,"high":135.65,"low":134.49,"open":135.35,"volume":19676000},{"timestamp":1628170200,"date":"2021-08-05","index":4270,"close":136.25,"high":136.35,"low":134.85,"open":135.68,"volume":17870000},{"timestamp":1628256600,"date":"2021-08-06","index":4271,"close":135.74,"high":136.47,"low":135.21,"open":136.04,"volume":20488000},{"timestamp":1628515800,"date":"2021-08-09","index":4272,"close":136.91,"high":137.18,"low":135.34,"open":135.94,"volume":17760000},{"timestamp":1628602200,"date":"2021-08-10","index":4273,"close":136.81,"high":137.77,"low":136.36,"open":137.34,"volume":19414000},{"timestamp":1628688600,"date":"2021-08-11","index":4274,"close":136.28,"high":137.68,"low":136.27,"open":137.18,"volume":15352000}]},{"date":"2021-04-27","estimated":0.79,"reported":1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":4190,"close":112.72,"high":113.17,"low":112.15,"open":112.55,"volume":25682000},{"timestamp":1618407000,"date":"2021-04-14","index":4191,"close":112.1,"high":113.37,"low":111.8,"open":113.37,"volume":21002000},{"timestamp":1618493400,"date":"2021-04-15","index":4192,"close":114.26,"high":114.8,"low":112.56,"open":113.1,"volume":29174000},{"timestamp":1618579800,"date":"2021-04-16","index":4193,"close":114.14,"high":114.71,"low":113.55,"open":114.46,"volume":26282000},{"timestamp":1618839000,"date":"2021-04-19","index":4194,"close":114.49,"high":115.2,"low":113.51,"open":113.51,"volume":30290000},{"timestamp":1618925400,"date":"2021-04-20","index":4195,"close":113.95,"high":114.95,"low":112.86,"open":114.87,"volume":22288000},{"timestamp":1619011800,"date":"2021-04-21","index":4196,"close":113.92,"high":114,"low":112.24,"open":113.6,"volume":23204000},{"timestamp":1619098200,"date":"2021-04-22","index":4197,"close":112.63,"high":114.44,"low":112.02,"open":113.77,"volume":24146000},{"timestamp":1619184600,"date":"2021-04-23","index":4198,"close":115,"high":115.31,"low":113.06,"open":113.35,"volume":29066000},{"timestamp":1619443800,"date":"2021-04-26","index":4199,"close":115.5,"high":116.23,"low":114.87,"open":115.23,"volume":32038000},{"timestamp":1619530200,"date":"2021-04-27","index":4200,"close":114.55,"high":115.92,"low":114.31,"open":115.88,"volume":44386000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":4201,"close":117.95,"high":121.57,"low":117.66,"open":119.63,"volume":81106000},{"timestamp":1619703000,"date":"2021-04-29","index":4202,"close":119.64,"high":120.21,"low":118.69,"open":119.46,"volume":41234000},{"timestamp":1619789400,"date":"2021-04-30","index":4203,"close":117.68,"high":119.09,"low":117.33,"open":118.4,"volume":44856000},{"timestamp":1620048600,"date":"2021-05-03","index":4204,"close":117.15,"high":119.08,"low":116.78,"open":118.25,"volume":28242000},{"timestamp":1620135000,"date":"2021-05-04","index":4205,"close":115.34,"high":116.25,"low":112.83,"open":115.68,"volume":44818000},{"timestamp":1620221400,"date":"2021-05-05","index":4206,"close":115.74,"high":116.75,"low":115.41,"open":116.43,"volume":26636000},{"timestamp":1620307800,"date":"2021-05-06","index":4207,"close":116.87,"high":116.87,"low":114.65,"open":115.32,"volume":25190000},{"timestamp":1620394200,"date":"2021-05-07","index":4208,"close":117.6,"high":118.56,"low":117.31,"open":118.19,"volume":28898000},{"timestamp":1620653400,"date":"2021-05-10","index":4209,"close":114.59,"high":116.55,"low":114.23,"open":116.41,"volume":30914000},{"timestamp":1620739800,"date":"2021-05-11","index":4210,"close":113.5,"high":114.01,"low":111.7,"open":112.15,"volume":34186000},{"timestamp":1620826200,"date":"2021-05-12","index":4211,"close":110.01,"high":112.4,"low":109.68,"open":111.31,"volume":46376000}]},{"date":"2021-02-02","estimated":0.8,"reported":1.12,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":4132,"close":89.22,"high":90.19,"low":86.64,"open":87.15,"volume":41660000},{"timestamp":1611153000,"date":"2021-01-20","index":4133,"close":94,"high":94.99,"low":90.98,"open":91.32,"volume":64152000},{"timestamp":1611239400,"date":"2021-01-21","index":4134,"close":94.21,"high":96.6,"low":93.97,"open":94.68,"volume":58634000},{"timestamp":1611325800,"date":"2021-01-22","index":4135,"close":94.63,"high":95.22,"low":93.82,"open":94.57,"volume":32744000},{"timestamp":1611585000,"date":"2021-01-25","index":4136,"close":94.71,"high":96.09,"low":92.96,"open":95.64,"volume":50586000},{"timestamp":1611671400,"date":"2021-01-26","index":4137,"close":95.4,"high":95.79,"low":93.81,"open":94.3,"volume":31462000},{"timestamp":1611757800,"date":"2021-01-27","index":4138,"close":90.95,"high":94.02,"low":89.86,"open":93.75,"volume":82512000},{"timestamp":1611844200,"date":"2021-01-28","index":4139,"close":92.66,"high":94.4,"low":91.55,"open":91.55,"volume":55278000},{"timestamp":1611930600,"date":"2021-01-29","index":4140,"close":91.37,"high":92.38,"low":90.08,"open":91.7,"volume":44530000},{"timestamp":1612189800,"date":"2021-02-01","index":4141,"close":94.65,"high":95.78,"low":92.23,"open":92.23,"volume":40252000},{"timestamp":1612276200,"date":"2021-02-02","index":4142,"close":95.96,"high":97.47,"low":95.32,"open":95.66,"volume":66332000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":4143,"close":102.94,"high":105.33,"low":100.68,"open":103.28,"volume":97882000},{"timestamp":1612449000,"date":"2021-02-04","index":4144,"close":102.68,"high":103.46,"low":101.75,"open":103.03,"volume":48596000},{"timestamp":1612535400,"date":"2021-02-05","index":4145,"close":104.44,"high":104.8,"low":102.5,"open":102.98,"volume":29866000},{"timestamp":1612794600,"date":"2021-02-08","index":4146,"close":104.23,"high":105.75,"low":103.17,"open":105,"volume":28828000},{"timestamp":1612881000,"date":"2021-02-09","index":4147,"close":103.77,"high":104.93,"low":103.5,"open":103.74,"volume":21892000},{"timestamp":1612967400,"date":"2021-02-10","index":4148,"close":104.32,"high":104.94,"low":102.61,"open":104.16,"volume":25102000},{"timestamp":1613053800,"date":"2021-02-11","index":4149,"close":104.44,"high":104.7,"low":103.44,"open":104.55,"volume":20480000},{"timestamp":1613140200,"date":"2021-02-12","index":4150,"close":104.75,"high":104.97,"low":103.68,"open":103.99,"volume":18990000},{"timestamp":1613485800,"date":"2021-02-16","index":4151,"close":105.54,"high":107.26,"low":104.59,"open":104.59,"volume":31004000},{"timestamp":1613572200,"date":"2021-02-17","index":4152,"close":105.93,"high":106.12,"low":104.42,"open":104.7,"volume":20294000},{"timestamp":1613658600,"date":"2021-02-18","index":4153,"close":105.29,"high":106.1,"low":104.67,"open":105.25,"volume":22546000}]},{"date":"2020-10-29","estimated":0.56,"reported":0.82,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":4068,"close":77.77,"high":78.57,"low":77.06,"open":77.22,"volume":31210000},{"timestamp":1602855000,"date":"2020-10-16","index":4069,"close":78.39,"high":78.89,"low":77.88,"open":78.09,"volume":34194000},{"timestamp":1603114200,"date":"2020-10-19","index":4070,"close":76.5,"high":79.2,"low":76.15,"open":78.8,"volume":29734000},{"timestamp":1603200600,"date":"2020-10-20","index":4071,"close":77.55,"high":78.69,"low":76.03,"open":76.16,"volume":41670000},{"timestamp":1603287000,"date":"2020-10-21","index":4072,"close":79.3,"high":80.76,"low":78.36,"open":78.49,"volume":60322000},{"timestamp":1603373400,"date":"2020-10-22","index":4073,"close":80.33,"high":80.67,"low":78.87,"open":79.25,"volume":30512000},{"timestamp":1603459800,"date":"2020-10-23","index":4074,"close":81.65,"high":81.71,"low":80.6,"open":80.75,"volume":30548000},{"timestamp":1603719000,"date":"2020-10-26","index":4075,"close":79.21,"high":81.48,"low":78.39,"open":80.75,"volume":35826000},{"timestamp":1603805400,"date":"2020-10-27","index":4076,"close":79.94,"high":80.1,"low":78.85,"open":79.45,"volume":25902000},{"timestamp":1603891800,"date":"2020-10-28","index":4077,"close":75.54,"high":77.69,"low":75.42,"open":77.5,"volume":45174000},{"timestamp":1603978200,"date":"2020-10-29","index":4078,"close":77.84,"high":79.44,"low":75.83,"open":75.85,"volume":55406000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":4079,"close":80.81,"high":84.07,"low":80.08,"open":83.37,"volume":99878000},{"timestamp":1604327400,"date":"2020-11-02","index":4080,"close":81.22,"high":82.91,"low":80.71,"open":81.18,"volume":44228000},{"timestamp":1604413800,"date":"2020-11-03","index":4081,"close":82.28,"high":82.95,"low":80.61,"open":81.54,"volume":31432000},{"timestamp":1604500200,"date":"2020-11-04","index":4082,"close":87.29,"high":88.5,"low":85.15,"open":85.28,"volume":71342000},{"timestamp":1604586600,"date":"2020-11-05","index":4083,"close":88.13,"high":89.59,"low":87.05,"open":88.52,"volume":39758000},{"timestamp":1604673000,"date":"2020-11-06","index":4084,"close":87.99,"high":88.43,"low":86.83,"open":87.57,"volume":28622000},{"timestamp":1604932200,"date":"2020-11-09","index":4085,"close":88.07,"high":90.84,"low":87.88,"open":89.8,"volume":53440000},{"timestamp":1605018600,"date":"2020-11-10","index":4086,"close":86.89,"high":87.97,"low":85.81,"open":86.49,"volume":43022000},{"timestamp":1605105000,"date":"2020-11-11","index":4087,"close":87.36,"high":88.14,"low":87.15,"open":87.42,"volume":31838000},{"timestamp":1605191400,"date":"2020-11-12","index":4088,"close":87.14,"high":88.25,"low":86.9,"open":87.1,"volume":26474000},{"timestamp":1605277800,"date":"2020-11-13","index":4089,"close":88.61,"high":88.86,"low":86.8,"open":87.4,"volume":29744000}]},{"date":"2020-07-30","estimated":0.41,"reported":0.51,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":4004,"close":75.75,"high":75.8,"low":74.41,"open":75.07,"volume":26484000},{"timestamp":1594992600,"date":"2020-07-17","index":4005,"close":75.84,"high":76.17,"low":74.9,"open":75.85,"volume":34264000},{"timestamp":1595251800,"date":"2020-07-20","index":4006,"close":78.19,"high":78.45,"low":75.14,"open":75.75,"volume":30166000},{"timestamp":1595338200,"date":"2020-07-21","index":4007,"close":77.8,"high":79.35,"low":77.63,"open":79.25,"volume":27486000},{"timestamp":1595424600,"date":"2020-07-22","index":4008,"close":78.24,"high":78.35,"low":77.16,"open":77.79,"volume":24482000},{"timestamp":1595511000,"date":"2020-07-23","index":4009,"close":75.84,"high":78.52,"low":75.43,"open":78.3,"volume":33910000},{"timestamp":1595597400,"date":"2020-07-24","index":4010,"close":75.41,"high":75.77,"low":74.38,"open":74.96,"volume":29902000},{"timestamp":1595856600,"date":"2020-07-27","index":4011,"close":76.47,"high":76.88,"low":75.62,"open":75.66,"volume":27124000},{"timestamp":1595943000,"date":"2020-07-28","index":4012,"close":75.18,"high":76.3,"low":75.03,"open":76.25,"volume":30910000},{"timestamp":1596029400,"date":"2020-07-29","index":4013,"close":76.18,"high":76.67,"low":75.15,"open":75.25,"volume":22676000},{"timestamp":1596115800,"date":"2020-07-30","index":4014,"close":76.92,"high":77.04,"low":74.76,"open":74.9,"volume":36042000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":4015,"close":74.4,"high":75.25,"low":72.7,"open":74.85,"volume":91468000},{"timestamp":1596461400,"date":"2020-08-03","index":4016,"close":74.14,"high":74.89,"low":73.59,"open":74.55,"volume":45482000},{"timestamp":1596547800,"date":"2020-08-04","index":4017,"close":73.67,"high":74.66,"low":73.2,"open":74.34,"volume":37212000},{"timestamp":1596634200,"date":"2020-08-05","index":4018,"close":73.95,"high":74.5,"low":73.56,"open":73.84,"volume":29134000},{"timestamp":1596720600,"date":"2020-08-06","index":4019,"close":75.25,"high":75.31,"low":73.6,"open":73.81,"volume":33306000},{"timestamp":1596807000,"date":"2020-08-07","index":4020,"close":74.92,"high":76,"low":74.31,"open":75.45,"volume":27718000},{"timestamp":1597066200,"date":"2020-08-10","index":4021,"close":74.84,"high":75.36,"low":73.87,"open":74.54,"volume":20546000},{"timestamp":1597152600,"date":"2020-08-11","index":4022,"close":74.03,"high":75.52,"low":73.91,"open":74.7,"volume":31098000},{"timestamp":1597239000,"date":"2020-08-12","index":4023,"close":75.36,"high":75.58,"low":74.25,"open":74.36,"volume":22512000},{"timestamp":1597325400,"date":"2020-08-13","index":4024,"close":75.83,"high":76.85,"low":75.41,"open":75.41,"volume":22388000},{"timestamp":1597411800,"date":"2020-08-14","index":4025,"close":75.23,"high":75.99,"low":74.95,"open":75.68,"volume":21942000}]},{"date":"2020-04-28","estimated":0.52,"reported":0.49,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":3939,"close":63.26,"high":63.79,"low":61.43,"open":62,"volume":63358000},{"timestamp":1586957400,"date":"2020-04-15","index":3940,"close":62.87,"high":63.76,"low":61.7,"open":62.33,"volume":42236000},{"timestamp":1587043800,"date":"2020-04-16","index":3941,"close":62.87,"high":63.67,"low":61.91,"open":63.36,"volume":57896000},{"timestamp":1587130200,"date":"2020-04-17","index":3942,"close":63.95,"high":64.5,"low":63.3,"open":64.08,"volume":51050000},{"timestamp":1587389400,"date":"2020-04-20","index":3943,"close":63.06,"high":63.84,"low":62.82,"open":63.49,"volume":35292000},{"timestamp":1587475800,"date":"2020-04-21","index":3944,"close":60.61,"high":62.5,"low":60.25,"open":62.14,"volume":49648000},{"timestamp":1587562200,"date":"2020-04-22","index":3945,"close":62.92,"high":63.99,"low":61.86,"open":62.06,"volume":46296000},{"timestamp":1587648600,"date":"2020-04-23","index":3946,"close":63.56,"high":64.41,"low":63.03,"open":63.29,"volume":34202000},{"timestamp":1587735000,"date":"2020-04-24","index":3947,"close":63.83,"high":63.89,"low":62.2,"open":62.75,"volume":37402000},{"timestamp":1587994200,"date":"2020-04-27","index":3948,"close":63.54,"high":64.71,"low":63.25,"open":64.6,"volume":44186000},{"timestamp":1588080600,"date":"2020-04-28","index":3949,"close":61.63,"high":64.24,"low":61.52,"open":64.16,"volume":80700000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":3950,"close":67.11,"high":68.01,"low":66.34,"open":67.25,"volume":108358000},{"timestamp":1588253400,"date":"2020-04-30","index":3951,"close":67.33,"high":67.5,"low":66.07,"open":66.57,"volume":55842000},{"timestamp":1588339800,"date":"2020-05-01","index":3952,"close":65.87,"high":67.57,"low":65.48,"open":66.2,"volume":48872000},{"timestamp":1588599000,"date":"2020-05-04","index":3953,"close":66.14,"high":66.22,"low":64.8,"open":65.41,"volume":30806000},{"timestamp":1588685400,"date":"2020-05-05","index":3954,"close":67.45,"high":68.55,"low":66.75,"open":66.88,"volume":39666000},{"timestamp":1588771800,"date":"2020-05-06","index":3955,"close":67.27,"high":68.43,"low":67.26,"open":67.9,"volume":31732000},{"timestamp":1588858200,"date":"2020-05-07","index":3956,"close":68.46,"high":68.8,"low":67.63,"open":68.07,"volume":30652000},{"timestamp":1588944600,"date":"2020-05-08","index":3957,"close":69.22,"high":69.83,"low":68.6,"open":69.09,"volume":33326000},{"timestamp":1589203800,"date":"2020-05-11","index":3958,"close":70.18,"high":70.78,"low":68.78,"open":68.84,"volume":32718000},{"timestamp":1589290200,"date":"2020-05-12","index":3959,"close":68.76,"high":70.72,"low":68.73,"open":70.41,"volume":33918000},{"timestamp":1589376600,"date":"2020-05-13","index":3960,"close":67.42,"high":69.27,"low":66.4,"open":68.81,"volume":40368000}]},{"date":"2020-02-03","estimated":0.63,"reported":0.77,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":3880,"close":73.98,"high":74.03,"low":72.83,"open":73.13,"volume":52424000},{"timestamp":1579617000,"date":"2020-01-21","index":3881,"close":74.11,"high":74.49,"low":73.51,"open":73.95,"volume":48930000},{"timestamp":1579703400,"date":"2020-01-22","index":3882,"close":74.19,"high":75.03,"low":74.13,"open":74.49,"volume":28458000},{"timestamp":1579789800,"date":"2020-01-23","index":3883,"close":74.23,"high":74.68,"low":74.02,"open":74.38,"volume":26650000},{"timestamp":1579876200,"date":"2020-01-24","index":3884,"close":73.31,"high":74.71,"low":73.16,"open":74.64,"volume":29786000},{"timestamp":1580135400,"date":"2020-01-27","index":3885,"close":71.59,"high":71.83,"low":70.97,"open":71.58,"volume":34132000},{"timestamp":1580221800,"date":"2020-01-28","index":3886,"close":72.53,"high":72.74,"low":71.52,"open":72.09,"volume":29724000},{"timestamp":1580308200,"date":"2020-01-29","index":3887,"close":72.83,"high":73.21,"low":72.27,"open":72.92,"volume":21566000},{"timestamp":1580394600,"date":"2020-01-30","index":3888,"close":72.71,"high":72.76,"low":71.75,"open":71.9,"volume":27110000},{"timestamp":1580481000,"date":"2020-01-31","index":3889,"close":71.64,"high":73.48,"low":71.35,"open":73.39,"volume":43822000},{"timestamp":1580740200,"date":"2020-02-03","index":3890,"close":74.13,"high":74.32,"low":72.83,"open":73.08,"volume":71636000}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":3891,"close":72.27,"high":73.37,"low":71.1,"open":72.72,"volume":95880000},{"timestamp":1580913000,"date":"2020-02-05","index":3892,"close":72.3,"high":73.23,"low":71.48,"open":73.18,"volume":36376000},{"timestamp":1580999400,"date":"2020-02-06","index":3893,"close":73.8,"high":74.08,"low":72.52,"open":72.6,"volume":37822000},{"timestamp":1581085800,"date":"2020-02-07","index":3894,"close":73.96,"high":74.26,"low":73.27,"open":73.37,"volume":28360000},{"timestamp":1581345000,"date":"2020-02-10","index":3895,"close":75.43,"high":75.44,"low":73.76,"open":73.86,"volume":38302000},{"timestamp":1581431400,"date":"2020-02-11","index":3896,"close":75.5,"high":76.49,"low":75.27,"open":75.66,"volume":34852000},{"timestamp":1581517800,"date":"2020-02-12","index":3897,"close":75.93,"high":76.01,"low":75.43,"open":75.79,"volume":31042000},{"timestamp":1581604200,"date":"2020-02-13","index":3898,"close":75.67,"high":76.3,"low":75.2,"open":75.5,"volume":22914000},{"timestamp":1581690600,"date":"2020-02-14","index":3899,"close":75.94,"high":76,"low":75.28,"open":75.73,"volume":23198000},{"timestamp":1582036200,"date":"2020-02-18","index":3900,"close":75.97,"high":76.53,"low":75.55,"open":75.72,"volume":25642000},{"timestamp":1582122600,"date":"2020-02-19","index":3901,"close":76.24,"high":76.54,"low":76.05,"open":76.36,"volume":22746000}]},{"date":"2019-10-28","estimated":0.62,"reported":0.54,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":3814,"close":60.89,"high":61.29,"low":60.59,"open":60.69,"volume":13296000},{"timestamp":1571146200,"date":"2019-10-15","index":3815,"close":62.11,"high":62.36,"low":61.05,"open":61.08,"volume":27584000},{"timestamp":1571232600,"date":"2019-10-16","index":3816,"close":62.15,"high":62.71,"low":61.93,"open":62.09,"volume":22986000},{"timestamp":1571319000,"date":"2019-10-17","index":3817,"close":62.64,"high":63.19,"low":62.49,"open":62.57,"volume":20958000},{"timestamp":1571405400,"date":"2019-10-18","index":3818,"close":62.22,"high":62.91,"low":62.01,"open":62.73,"volume":31624000},{"timestamp":1571664600,"date":"2019-10-21","index":3819,"close":62.21,"high":62.68,"low":62,"open":62.44,"volume":18094000},{"timestamp":1571751000,"date":"2019-10-22","index":3820,"close":62.06,"high":62.44,"low":61.99,"open":62.22,"volume":22862000},{"timestamp":1571837400,"date":"2019-10-23","index":3821,"close":62.88,"high":62.9,"low":62.01,"open":62.01,"volume":21282000},{"timestamp":1571923800,"date":"2019-10-24","index":3822,"close":62.96,"high":63.15,"low":62.62,"open":62.96,"volume":20224000},{"timestamp":1572010200,"date":"2019-10-25","index":3823,"close":63.22,"high":63.4,"low":62.46,"open":62.6,"volume":27104000},{"timestamp":1572269400,"date":"2019-10-28","index":3824,"close":64.45,"high":64.96,"low":63.62,"open":63.75,"volume":65428000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":3825,"close":63.03,"high":64.04,"low":62.78,"open":63.8,"volume":52654000},{"timestamp":1572442200,"date":"2019-10-30","index":3826,"close":63.03,"high":63.4,"low":62.53,"open":62.76,"volume":29204000},{"timestamp":1572528600,"date":"2019-10-31","index":3827,"close":62.94,"high":63.33,"low":62.47,"open":63,"volume":31904000},{"timestamp":1572615000,"date":"2019-11-01","index":3828,"close":63.61,"high":63.65,"low":62.99,"open":63.29,"volume":28812000},{"timestamp":1572877800,"date":"2019-11-04","index":3829,"close":64.48,"high":64.63,"low":63.81,"open":63.81,"volume":30632000},{"timestamp":1572964200,"date":"2019-11-05","index":3830,"close":64.57,"high":64.86,"low":64.47,"open":64.56,"volume":25148000},{"timestamp":1573050600,"date":"2019-11-06","index":3831,"close":64.55,"high":64.65,"low":64.11,"open":64.5,"volume":24626000},{"timestamp":1573137000,"date":"2019-11-07","index":3832,"close":65.35,"high":66.13,"low":64.69,"open":64.71,"volume":45140000},{"timestamp":1573223400,"date":"2019-11-08","index":3833,"close":65.45,"high":65.86,"low":65.08,"open":65.08,"volume":30392000},{"timestamp":1573482600,"date":"2019-11-11","index":3834,"close":64.91,"high":65.25,"low":64.79,"open":65.2,"volume":17234000},{"timestamp":1573569000,"date":"2019-11-12","index":3835,"close":64.86,"high":65.47,"low":64.71,"open":64.93,"volume":28852000}]},{"date":"2019-07-25","estimated":0.56,"reported":0.71,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":3748,"close":57.2,"high":57.66,"low":56.98,"open":57.31,"volume":26004000},{"timestamp":1562938200,"date":"2019-07-12","index":3749,"close":57.27,"high":57.38,"low":56.93,"open":57.15,"volume":21878000},{"timestamp":1563197400,"date":"2019-07-15","index":3750,"close":57.53,"high":57.53,"low":57,"open":57.27,"volume":21164000},{"timestamp":1563283800,"date":"2019-07-16","index":3751,"close":57.67,"high":57.93,"low":57.34,"open":57.34,"volume":25352000},{"timestamp":1563370200,"date":"2019-07-17","index":3752,"close":57.34,"high":57.92,"low":57.33,"open":57.55,"volume":19538000},{"timestamp":1563456600,"date":"2019-07-18","index":3753,"close":57.36,"high":57.41,"low":56.64,"open":57.1,"volume":25450000},{"timestamp":1563543000,"date":"2019-07-19","index":3754,"close":56.58,"high":57.58,"low":56.56,"open":57.47,"volume":23184000},{"timestamp":1563802200,"date":"2019-07-22","index":3755,"close":56.96,"high":57,"low":56.26,"open":56.77,"volume":28914000},{"timestamp":1563888600,"date":"2019-07-23","index":3756,"close":57.4,"high":57.44,"low":56.64,"open":57.17,"volume":20648000},{"timestamp":1563975000,"date":"2019-07-24","index":3757,"close":56.99,"high":57.27,"low":56.43,"open":56.63,"volume":27192000},{"timestamp":1564061400,"date":"2019-07-25","index":3758,"close":56.8,"high":57.18,"low":56.19,"open":56.95,"volume":54762000}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":3759,"close":62.26,"high":63.42,"low":61.4,"open":61.4,"volume":121216000},{"timestamp":1564407000,"date":"2019-07-29","index":3760,"close":62.09,"high":62.45,"low":61.51,"open":62.13,"volume":41382000},{"timestamp":1564493400,"date":"2019-07-30","index":3761,"close":61.4,"high":61.85,"low":61.27,"open":61.35,"volume":28616000},{"timestamp":1564579800,"date":"2019-07-31","index":3762,"close":60.91,"high":61.75,"low":60.41,"open":61.24,"volume":39960000},{"timestamp":1564666200,"date":"2019-08-01","index":3763,"close":60.59,"high":61.81,"low":60.35,"open":60.88,"volume":35426000},{"timestamp":1564752600,"date":"2019-08-02","index":3764,"close":59.82,"high":60.47,"low":59.5,"open":60.15,"volume":34910000},{"timestamp":1565011800,"date":"2019-08-05","index":3765,"close":57.74,"high":58.84,"low":57.14,"open":58.65,"volume":47840000},{"timestamp":1565098200,"date":"2019-08-06","index":3766,"close":58.55,"high":59.07,"low":58.08,"open":58.28,"volume":36014000},{"timestamp":1565184600,"date":"2019-08-07","index":3767,"close":58.8,"high":58.99,"low":57.54,"open":57.89,"volume":30686000},{"timestamp":1565271000,"date":"2019-08-08","index":3768,"close":60.31,"high":60.31,"low":58.7,"open":59.32,"volume":30116000},{"timestamp":1565357400,"date":"2019-08-09","index":3769,"close":59.44,"high":60.22,"low":59.24,"open":60,"volume":20418000}]},{"date":"2019-04-29","estimated":0.53,"reported":0.6,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":3687,"close":61.14,"high":61.15,"low":60.66,"open":60.78,"volume":24312000},{"timestamp":1555335000,"date":"2019-04-15","index":3688,"close":61.33,"high":61.47,"low":60.73,"open":61.2,"volume":23796000},{"timestamp":1555421400,"date":"2019-04-16","index":3689,"close":61.6,"high":61.8,"low":61.25,"open":61.5,"volume":22622000},{"timestamp":1555507800,"date":"2019-04-17","index":3690,"close":62.01,"high":62.26,"low":61.65,"open":61.85,"volume":30366000},{"timestamp":1555594200,"date":"2019-04-18","index":3691,"close":62.07,"high":62.3,"low":61.97,"open":62.25,"volume":24750000},{"timestamp":1555939800,"date":"2019-04-22","index":3692,"close":62.69,"high":62.72,"low":61.67,"open":61.83,"volume":19084000},{"timestamp":1556026200,"date":"2019-04-23","index":3693,"close":63.53,"high":63.72,"low":62.6,"open":62.83,"volume":31868000},{"timestamp":1556112600,"date":"2019-04-24","index":3694,"close":63,"high":63.7,"low":62.99,"open":63.53,"volume":23396000},{"timestamp":1556199000,"date":"2019-04-25","index":3695,"close":63.37,"high":63.64,"low":62.9,"open":63.51,"volume":31344000},{"timestamp":1556285400,"date":"2019-04-26","index":3696,"close":63.87,"high":63.95,"low":63.25,"open":63.67,"volume":27228000},{"timestamp":1556544600,"date":"2019-04-29","index":3697,"close":64.81,"high":64.85,"low":63.59,"open":64.03,"volume":72368000}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":3698,"close":59.95,"high":60.05,"low":59.15,"open":59.53,"volume":133178000},{"timestamp":1556717400,"date":"2019-05-01","index":3699,"close":58.67,"high":59.96,"low":58.58,"open":59.88,"volume":74340000},{"timestamp":1556803800,"date":"2019-05-02","index":3700,"close":58.33,"high":58.97,"low":57.92,"open":58.63,"volume":45098000},{"timestamp":1556890200,"date":"2019-05-03","index":3701,"close":59.48,"high":59.57,"low":58.68,"open":58.87,"volume":41588000},{"timestamp":1557149400,"date":"2019-05-06","index":3702,"close":59.67,"high":59.77,"low":58.56,"open":58.6,"volume":31774000},{"timestamp":1557235800,"date":"2019-05-07","index":3703,"close":58.94,"high":59.74,"low":58.25,"open":59.29,"volume":36604000},{"timestamp":1557322200,"date":"2019-05-08","index":3704,"close":58.54,"high":59.21,"low":58.38,"open":58.86,"volume":25520000},{"timestamp":1557408600,"date":"2019-05-09","index":3705,"close":58.4,"high":58.7,"low":57.73,"open":58.13,"volume":29556000},{"timestamp":1557495000,"date":"2019-05-10","index":3706,"close":58.38,"high":58.81,"low":57.32,"open":58.44,"volume":31650000},{"timestamp":1557754200,"date":"2019-05-13","index":3707,"close":56.83,"high":57.6,"low":56.28,"open":57.26,"volume":45626000},{"timestamp":1557840600,"date":"2019-05-14","index":3708,"close":56.24,"high":57.24,"low":56.18,"open":57.12,"volume":40392000}]},{"date":"2019-02-04","estimated":0.54,"reported":0.64,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":3629,"close":55.37,"high":55.9,"low":54.96,"open":55.43,"volume":44892000},{"timestamp":1548167400,"date":"2019-01-22","index":3630,"close":53.93,"high":54.95,"low":53.54,"open":54.8,"volume":39632000},{"timestamp":1548253800,"date":"2019-01-23","index":3631,"close":54.22,"high":54.65,"low":53.38,"open":54.34,"volume":25194000},{"timestamp":1548340200,"date":"2019-01-24","index":3632,"close":54.2,"high":54.4,"low":53.5,"open":54.13,"volume":29114000},{"timestamp":1548426600,"date":"2019-01-25","index":3633,"close":55.08,"high":55.17,"low":54.59,"open":54.71,"volume":23260000},{"timestamp":1548685800,"date":"2019-01-28","index":3634,"close":53.99,"high":54.67,"low":53.73,"open":54.5,"volume":29334000},{"timestamp":1548772200,"date":"2019-01-29","index":3635,"close":53.5,"high":54.24,"low":53.3,"open":54.05,"volume":19704000},{"timestamp":1548858600,"date":"2019-01-30","index":3636,"close":54.9,"high":54.98,"low":53.83,"open":53.87,"volume":29452000},{"timestamp":1548945000,"date":"2019-01-31","index":3637,"close":56.29,"high":56.38,"low":55.26,"open":55.61,"volume":40232000},{"timestamp":1549031400,"date":"2019-02-01","index":3638,"close":55.93,"high":56.72,"low":55.71,"open":56.11,"volume":33116000},{"timestamp":1549290600,"date":"2019-02-04","index":3639,"close":57.07,"high":57.12,"low":55.88,"open":55.95,"volume":78408000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":3640,"close":57.59,"high":57.64,"low":56.18,"open":56.48,"volume":82296000},{"timestamp":1549463400,"date":"2019-02-06","index":3641,"close":56.14,"high":57.7,"low":55.92,"open":57.46,"volume":48256000},{"timestamp":1549549800,"date":"2019-02-07","index":3642,"close":55.3,"high":55.6,"low":54.68,"open":55.59,"volume":38298000},{"timestamp":1549636200,"date":"2019-02-08","index":3643,"close":55.12,"high":55.26,"low":54.71,"open":54.74,"volume":21766000},{"timestamp":1549895400,"date":"2019-02-11","index":3644,"close":55.11,"high":55.67,"low":55,"open":55.19,"volume":18498000},{"timestamp":1549981800,"date":"2019-02-12","index":3645,"close":56.38,"high":56.64,"low":55.55,"open":55.55,"volume":35036000},{"timestamp":1550068200,"date":"2019-02-13","index":3646,"close":56.43,"high":57.14,"low":56.3,"open":56.65,"volume":28042000},{"timestamp":1550154600,"date":"2019-02-14","index":3647,"close":56.46,"high":56.81,"low":55.85,"open":56.25,"volume":21106000},{"timestamp":1550241000,"date":"2019-02-15","index":3648,"close":55.98,"high":56.97,"low":55.84,"open":56.97,"volume":27826000},{"timestamp":1550586600,"date":"2019-02-19","index":3649,"close":56.33,"high":56.48,"low":55.83,"open":55.83,"volume":21980000},{"timestamp":1550673000,"date":"2019-02-20","index":3650,"close":56.03,"high":56.55,"low":55.59,"open":56.44,"volume":24090000}]},{"date":"2018-10-25","estimated":0.52,"reported":0.65,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":3562,"close":54.54,"high":55.8,"low":53.79,"open":53.95,"volume":67696000},{"timestamp":1539351000,"date":"2018-10-12","index":3563,"close":56.03,"high":56.29,"low":54.75,"open":55.98,"volume":49370000},{"timestamp":1539610200,"date":"2018-10-15","index":3564,"close":55.12,"high":56.09,"low":54.91,"open":55.9,"volume":30074000},{"timestamp":1539696600,"date":"2018-10-16","index":3565,"close":56.65,"high":56.82,"low":55.59,"open":55.67,"volume":38378000},{"timestamp":1539783000,"date":"2018-10-17","index":3566,"close":56.38,"high":57.35,"low":55.7,"open":57,"volume":35652000},{"timestamp":1539869400,"date":"2018-10-18","index":3567,"close":54.9,"high":56.62,"low":54.32,"open":56.5,"volume":46152000},{"timestamp":1539955800,"date":"2018-10-19","index":3568,"close":55.26,"high":56.05,"low":54.85,"open":55.19,"volume":41286000},{"timestamp":1540215000,"date":"2018-10-22","index":3569,"close":55.57,"high":56.08,"low":55,"open":55.63,"volume":27116000},{"timestamp":1540301400,"date":"2018-10-23","index":3570,"close":55.75,"high":55.9,"low":53.95,"open":54.56,"volume":37686000},{"timestamp":1540387800,"date":"2018-10-24","index":3571,"close":52.86,"high":55.83,"low":52.75,"open":55.75,"volume":49286000},{"timestamp":1540474200,"date":"2018-10-25","index":3572,"close":55.18,"high":55.89,"low":53.78,"open":54.01,"volume":72956000}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":3573,"close":54.19,"high":55.85,"low":52.11,"open":52.42,"volume":106438000},{"timestamp":1540819800,"date":"2018-10-29","index":3574,"close":51.74,"high":55.44,"low":50.36,"open":54.83,"volume":81290000},{"timestamp":1540906200,"date":"2018-10-30","index":3575,"close":52.48,"high":52.54,"low":50.7,"open":51,"volume":59768000},{"timestamp":1540992600,"date":"2018-10-31","index":3576,"close":54.53,"high":55.4,"low":53.41,"open":53.41,"volume":70916000},{"timestamp":1541079000,"date":"2018-11-01","index":3577,"close":54.3,"high":54.99,"low":53.89,"open":54.57,"volume":40132000},{"timestamp":1541165400,"date":"2018-11-02","index":3578,"close":53.57,"high":54.9,"low":53.38,"open":54.45,"volume":43438000},{"timestamp":1541428200,"date":"2018-11-05","index":3579,"close":52.79,"high":53.67,"low":51.7,"open":53.63,"volume":45358000},{"timestamp":1541514600,"date":"2018-11-06","index":3580,"close":53.48,"high":53.99,"low":52.68,"open":52.75,"volume":28660000},{"timestamp":1541601000,"date":"2018-11-07","index":3581,"close":55.41,"high":55.5,"low":54.03,"open":54.17,"volume":43388000},{"timestamp":1541687400,"date":"2018-11-08","index":3582,"close":54.73,"high":55.41,"low":54.22,"open":55.37,"volume":33694000},{"timestamp":1541773800,"date":"2018-11-09","index":3583,"close":53.85,"high":54.42,"low":53.21,"open":54.2,"volume":34860000}]},{"date":"2018-07-23","estimated":0.48,"reported":0.59,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":3495,"close":58.36,"high":58.4,"low":57.86,"open":58,"volume":21584000},{"timestamp":1531229400,"date":"2018-07-10","index":3496,"close":58.36,"high":58.67,"low":58.13,"open":58.5,"volume":21334000},{"timestamp":1531315800,"date":"2018-07-11","index":3497,"close":58.57,"high":59.02,"low":57.77,"open":57.78,"volume":33252000},{"timestamp":1531402200,"date":"2018-07-12","index":3498,"close":60.06,"high":60.1,"low":58.65,"open":58.74,"volume":44148000},{"timestamp":1531488600,"date":"2018-07-13","index":3499,"close":60.22,"high":60.52,"low":59.76,"open":60.14,"volume":32612000},{"timestamp":1531747800,"date":"2018-07-16","index":3500,"close":59.83,"high":60.44,"low":59.67,"open":60.19,"volume":26784000},{"timestamp":1531834200,"date":"2018-07-17","index":3501,"close":60.65,"high":60.94,"low":59.1,"open":59.14,"volume":40162000},{"timestamp":1531920600,"date":"2018-07-18","index":3502,"close":60.65,"high":61.08,"low":60.23,"open":60.43,"volume":38948000},{"timestamp":1532007000,"date":"2018-07-19","index":3503,"close":59.96,"high":60.82,"low":59.89,"open":60.33,"volume":38338000},{"timestamp":1532093400,"date":"2018-07-20","index":3504,"close":59.89,"high":60.54,"low":59.83,"open":59.96,"volume":37938000},{"timestamp":1532352600,"date":"2018-07-23","index":3505,"close":60.55,"high":60.76,"low":59.6,"open":59.78,"volume":65446000}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":3506,"close":62.91,"high":63.75,"low":62.21,"open":63.55,"volume":107600000},{"timestamp":1532525400,"date":"2018-07-25","index":3507,"close":63.8,"high":63.91,"low":62.45,"open":62.63,"volume":51104000},{"timestamp":1532611800,"date":"2018-07-26","index":3508,"close":64.28,"high":64.37,"low":63.15,"open":63.36,"volume":54686000},{"timestamp":1532698200,"date":"2018-07-27","index":3509,"close":62.64,"high":64.57,"low":62.22,"open":64.46,"volume":48362000},{"timestamp":1532957400,"date":"2018-07-30","index":3510,"close":61.5,"high":62.64,"low":61.21,"open":62.25,"volume":43896000},{"timestamp":1533043800,"date":"2018-07-31","index":3511,"close":61.36,"high":62.06,"low":60.81,"open":61.59,"volume":39382000},{"timestamp":1533130200,"date":"2018-08-01","index":3512,"close":61.65,"high":62.29,"low":61.25,"open":61.96,"volume":36994000},{"timestamp":1533216600,"date":"2018-08-02","index":3513,"close":62.06,"high":62.22,"low":60.9,"open":60.92,"volume":34704000},{"timestamp":1533303000,"date":"2018-08-03","index":3514,"close":61.91,"high":62.33,"low":61.47,"open":62.26,"volume":21264000},{"timestamp":1533562200,"date":"2018-08-06","index":3515,"close":61.88,"high":62.12,"low":61.53,"open":62.08,"volume":22114000},{"timestamp":1533648600,"date":"2018-08-07","index":3516,"close":62.79,"high":63.3,"low":62.59,"open":62.6,"volume":42506000}]},{"date":"2018-04-23","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":3432,"close":51,"high":52.23,"low":50.96,"open":51,"volume":33220000},{"timestamp":1523367000,"date":"2018-04-10","index":3433,"close":51.83,"high":52.06,"low":50.77,"open":51.51,"volume":36620000},{"timestamp":1523453400,"date":"2018-04-11","index":3434,"close":51.25,"high":51.79,"low":50.96,"open":51.6,"volume":34060000},{"timestamp":1523539800,"date":"2018-04-12","index":3435,"close":51.86,"high":52.23,"low":51.3,"open":51.57,"volume":32896000},{"timestamp":1523626200,"date":"2018-04-13","index":3436,"close":51.8,"high":52.65,"low":51.51,"open":52.34,"volume":25410000},{"timestamp":1523885400,"date":"2018-04-16","index":3437,"close":52.31,"high":52.57,"low":51.7,"open":52.28,"volume":29776000},{"timestamp":1523971800,"date":"2018-04-17","index":3438,"close":53.97,"high":54.25,"low":52.85,"open":53.06,"volume":54584000},{"timestamp":1524058200,"date":"2018-04-18","index":3439,"close":53.77,"high":54.1,"low":53.53,"open":53.95,"volume":31126000},{"timestamp":1524144600,"date":"2018-04-19","index":3440,"close":54.47,"high":54.88,"low":53.45,"open":53.45,"volume":39884000},{"timestamp":1524231000,"date":"2018-04-20","index":3441,"close":53.87,"high":54.74,"low":53.6,"open":54.21,"volume":42434000},{"timestamp":1524490200,"date":"2018-04-23","index":3442,"close":53.69,"high":54.4,"low":53.33,"open":54.15,"volume":69590000}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":3443,"close":51.13,"high":53.22,"low":50.64,"open":52.96,"volume":128220000},{"timestamp":1524663000,"date":"2018-04-25","index":3444,"close":51.15,"high":51.8,"low":50.85,"open":51.49,"volume":57860000},{"timestamp":1524749400,"date":"2018-04-26","index":3445,"close":52.17,"high":52.6,"low":51.02,"open":51.66,"volume":50926000},{"timestamp":1524835800,"date":"2018-04-27","index":3446,"close":51.57,"high":52.58,"low":51.38,"open":52.28,"volume":40746000},{"timestamp":1525095000,"date":"2018-04-30","index":3447,"close":50.93,"high":51.92,"low":50.92,"open":51.72,"volume":34492000},{"timestamp":1525181400,"date":"2018-05-01","index":3448,"close":52.04,"high":52.09,"low":50.53,"open":50.81,"volume":35326000},{"timestamp":1525267800,"date":"2018-05-02","index":3449,"close":51.3,"high":52.2,"low":51.16,"open":51.7,"volume":34698000},{"timestamp":1525354200,"date":"2018-05-03","index":3450,"close":51.31,"high":51.53,"low":50.39,"open":51.27,"volume":39282000},{"timestamp":1525440600,"date":"2018-05-04","index":3451,"close":52.55,"high":52.59,"low":50.9,"open":50.98,"volume":36892000},{"timestamp":1525699800,"date":"2018-05-07","index":3452,"close":52.97,"high":53.25,"low":52.51,"open":52.69,"volume":34400000},{"timestamp":1525786200,"date":"2018-05-08","index":3453,"close":52.93,"high":53.26,"low":52.58,"open":53.23,"volume":26030000}]},{"date":"2018-02-01","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":3377,"close":56.8,"high":57.03,"low":56.22,"open":56.97,"volume":27498000},{"timestamp":1516372200,"date":"2018-01-19","index":3378,"close":57.17,"high":57.19,"low":56.63,"open":56.9,"volume":30552000},{"timestamp":1516631400,"date":"2018-01-22","index":3379,"close":58.21,"high":58.34,"low":57.09,"open":57.19,"volume":29550000},{"timestamp":1516717800,"date":"2018-01-23","index":3380,"close":58.81,"high":58.93,"low":58.36,"open":58.53,"volume":39138000},{"timestamp":1516804200,"date":"2018-01-24","index":3381,"close":58.56,"high":59.35,"low":58.37,"open":59.25,"volume":37128000},{"timestamp":1516890600,"date":"2018-01-25","index":3382,"close":59.11,"high":59.25,"low":58.59,"open":59.04,"volume":29984000},{"timestamp":1516977000,"date":"2018-01-26","index":3383,"close":59.38,"high":59.38,"low":58.4,"open":59.38,"volume":42170000},{"timestamp":1517236200,"date":"2018-01-29","index":3384,"close":59.32,"high":59.9,"low":59.2,"open":59.4,"volume":31494000},{"timestamp":1517322600,"date":"2018-01-30","index":3385,"close":58.87,"high":59.4,"low":58.73,"open":58.89,"volume":37338000},{"timestamp":1517409000,"date":"2018-01-31","index":3386,"close":59.11,"high":59.32,"low":58.6,"open":59.19,"volume":36022000},{"timestamp":1517495400,"date":"2018-02-01","index":3387,"close":59.08,"high":59.37,"low":58.47,"open":58.8,"volume":73514000}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":3388,"close":55.96,"high":56.56,"low":55.56,"open":56.37,"volume":117842000},{"timestamp":1517841000,"date":"2018-02-05","index":3389,"close":53.12,"high":55.75,"low":52.84,"open":55.03,"volume":83550000},{"timestamp":1517927400,"date":"2018-02-06","index":3390,"close":54.22,"high":54.37,"low":51.5,"open":51.7,"volume":76630000},{"timestamp":1518013800,"date":"2018-02-07","index":3391,"close":52.77,"high":54.33,"low":52.73,"open":54.25,"volume":51942000},{"timestamp":1518100200,"date":"2018-02-08","index":3392,"close":50.39,"high":53.2,"low":50.24,"open":52.99,"volume":66792000},{"timestamp":1518186600,"date":"2018-02-09","index":3393,"close":52.31,"high":52.59,"low":49.85,"open":51.29,"volume":98360000},{"timestamp":1518445800,"date":"2018-02-12","index":3394,"close":52.73,"high":53.28,"low":52.27,"open":52.83,"volume":56240000},{"timestamp":1518532200,"date":"2018-02-13","index":3395,"close":52.71,"high":53.06,"low":52.35,"open":52.5,"volume":31586000},{"timestamp":1518618600,"date":"2018-02-14","index":3396,"close":53.63,"high":53.77,"low":52.49,"open":52.72,"volume":41304000},{"timestamp":1518705000,"date":"2018-02-15","index":3397,"close":54.57,"high":54.71,"low":53.36,"open":54.17,"volume":37396000},{"timestamp":1518791400,"date":"2018-02-16","index":3398,"close":54.78,"high":55.42,"low":54.58,"open":54.67,"volume":39948000}]},{"date":"2017-10-26","estimated":0.42,"reported":0.48,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":3311,"close":50.28,"high":50.58,"low":50.06,"open":50.19,"volume":30614000},{"timestamp":1507901400,"date":"2017-10-13","index":3312,"close":50.39,"high":50.74,"low":50.35,"open":50.46,"volume":26552000},{"timestamp":1508160600,"date":"2017-10-16","index":3313,"close":50.47,"high":50.6,"low":50.08,"open":50.48,"volume":21420000},{"timestamp":1508247000,"date":"2017-10-17","index":3314,"close":50.55,"high":50.73,"low":50.3,"open":50.37,"volume":20260000},{"timestamp":1508333400,"date":"2017-10-18","index":3315,"close":50.64,"high":50.82,"low":50.27,"open":50.55,"volume":25596000},{"timestamp":1508419800,"date":"2017-10-19","index":3316,"close":50.09,"high":50.37,"low":49.87,"open":50.24,"volume":34284000},{"timestamp":1508506200,"date":"2017-10-20","index":3317,"close":50.25,"high":50.43,"low":50.11,"open":50.35,"volume":32120000},{"timestamp":1508765400,"date":"2017-10-23","index":3318,"close":49.28,"high":50.29,"low":49.15,"open":50.26,"volume":32786000},{"timestamp":1508851800,"date":"2017-10-24","index":3319,"close":49.42,"high":49.46,"low":48.85,"open":49.33,"volume":28902000},{"timestamp":1508938200,"date":"2017-10-25","index":3320,"close":49.57,"high":49.72,"low":48.89,"open":49.31,"volume":30574000},{"timestamp":1509024600,"date":"2017-10-26","index":3321,"close":49.57,"high":50.33,"low":49.52,"open":49.92,"volume":47396000}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":3322,"close":51.68,"high":53.18,"low":51.34,"open":51.55,"volume":103682000},{"timestamp":1509370200,"date":"2017-10-30","index":3323,"close":51.66,"high":51.99,"low":51.12,"open":51.46,"volume":46804000},{"timestamp":1509456600,"date":"2017-10-31","index":3324,"close":51.65,"high":52.05,"low":51.31,"open":51.65,"volume":30326000},{"timestamp":1509543000,"date":"2017-11-01","index":3325,"close":52.13,"high":52.39,"low":51.7,"open":51.82,"volume":43262000},{"timestamp":1509629400,"date":"2017-11-02","index":3326,"close":52.15,"high":52.28,"low":51.43,"open":52,"volume":26694000},{"timestamp":1509715800,"date":"2017-11-03","index":3327,"close":52.5,"high":52.53,"low":51.88,"open":52.14,"volume":27770000},{"timestamp":1509978600,"date":"2017-11-06","index":3328,"close":52.13,"high":52.63,"low":52.1,"open":52.46,"volume":18294000},{"timestamp":1510065000,"date":"2017-11-07","index":3329,"close":52.62,"high":52.67,"low":52.15,"open":52.48,"volume":26104000},{"timestamp":1510151400,"date":"2017-11-08","index":3330,"close":52.91,"high":53.13,"low":52.35,"open":52.5,"volume":24276000},{"timestamp":1510237800,"date":"2017-11-09","index":3331,"close":52.39,"high":52.54,"low":51.79,"open":52.4,"volume":35892000},{"timestamp":1510324200,"date":"2017-11-10","index":3332,"close":52.21,"high":52.33,"low":52.06,"open":52.19,"volume":19442000}]},{"date":"2017-07-24","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":3244,"close":47.55,"high":47.66,"low":47.1,"open":47.1,"volume":29030000},{"timestamp":1499779800,"date":"2017-07-11","index":3245,"close":47.68,"high":47.74,"low":47.26,"open":47.53,"volume":29224000},{"timestamp":1499866200,"date":"2017-07-12","index":3246,"close":48.38,"high":48.48,"low":47.85,"open":48.04,"volume":32042000},{"timestamp":1499952600,"date":"2017-07-13","index":3247,"close":48.44,"high":48.94,"low":48.24,"open":48.54,"volume":30492000},{"timestamp":1500039000,"date":"2017-07-14","index":3248,"close":48.85,"high":48.88,"low":48.51,"open":48.7,"volume":21592000},{"timestamp":1500298200,"date":"2017-07-17","index":3249,"close":48.8,"high":49.17,"low":48.54,"open":48.82,"volume":33210000},{"timestamp":1500384600,"date":"2017-07-18","index":3250,"close":49.35,"high":49.54,"low":48.6,"open":48.67,"volume":28266000},{"timestamp":1500471000,"date":"2017-07-19","index":3251,"close":49.64,"high":49.78,"low":49.35,"open":49.5,"volume":28242000},{"timestamp":1500557400,"date":"2017-07-20","index":3252,"close":49.61,"high":49.93,"low":49.23,"open":49.85,"volume":28368000},{"timestamp":1500643800,"date":"2017-07-21","index":3253,"close":49.69,"high":49.76,"low":49.21,"open":49.45,"volume":29266000},{"timestamp":1500903000,"date":"2017-07-24","index":3254,"close":49.92,"high":50.31,"low":49.51,"open":49.71,"volume":79690000}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":3255,"close":48.45,"high":48.84,"low":48.19,"open":48.53,"volume":118672000},{"timestamp":1501075800,"date":"2017-07-26","index":3256,"close":48.27,"high":48.7,"low":48.01,"open":48.64,"volume":44432000},{"timestamp":1501162200,"date":"2017-07-27","index":3257,"close":47.63,"high":48.48,"low":46.85,"open":48.46,"volume":74358000},{"timestamp":1501248600,"date":"2017-07-28","index":3258,"close":47.92,"high":48.09,"low":47.27,"open":47.4,"volume":36276000},{"timestamp":1501507800,"date":"2017-07-31","index":3259,"close":47.28,"high":48.06,"low":47.09,"open":48,"volume":45670000},{"timestamp":1501594200,"date":"2017-08-01","index":3260,"close":47.33,"high":47.72,"low":47.25,"open":47.39,"volume":28052000},{"timestamp":1501680600,"date":"2017-08-02","index":3261,"close":47.38,"high":47.46,"low":46.63,"open":47.42,"volume":40788000},{"timestamp":1501767000,"date":"2017-08-03","index":3262,"close":47.01,"high":47.5,"low":46.97,"open":47.46,"volume":22478000},{"timestamp":1501853400,"date":"2017-08-04","index":3263,"close":47.29,"high":47.38,"low":46.99,"open":47.2,"volume":25092000},{"timestamp":1502112600,"date":"2017-08-07","index":3264,"close":47.29,"high":47.45,"low":47.17,"open":47.38,"volume":28916000},{"timestamp":1502199000,"date":"2017-08-08","index":3265,"close":47.21,"high":47.62,"low":47.12,"open":47.21,"volume":30102000}]},{"date":"2017-04-27","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":3184,"close":42.07,"high":42.19,"low":41.88,"open":41.92,"volume":22716000},{"timestamp":1492090200,"date":"2017-04-13","index":3185,"close":42.01,"high":42.19,"low":41.89,"open":42.05,"volume":21474000},{"timestamp":1492435800,"date":"2017-04-17","index":3186,"close":42.76,"high":42.78,"low":42.05,"open":42.07,"volume":20982000},{"timestamp":1492522200,"date":"2017-04-18","index":3187,"close":42.7,"high":42.87,"low":42.56,"open":42.63,"volume":18724000},{"timestamp":1492608600,"date":"2017-04-19","index":3188,"close":42.83,"high":43.01,"low":42.68,"open":42.87,"volume":21606000},{"timestamp":1492695000,"date":"2017-04-20","index":3189,"close":43,"high":43.2,"low":42.88,"open":42.99,"volume":23776000},{"timestamp":1492781400,"date":"2017-04-21","index":3190,"close":42.95,"high":43.12,"low":42.89,"open":43.03,"volume":23458000},{"timestamp":1493040600,"date":"2017-04-24","index":3191,"close":43.95,"high":44,"low":43.31,"open":43.42,"volume":33930000},{"timestamp":1493127000,"date":"2017-04-25","index":3192,"close":44.44,"high":44.61,"low":43.96,"open":44.11,"volume":40760000},{"timestamp":1493213400,"date":"2017-04-26","index":3193,"close":44.46,"high":44.65,"low":44.26,"open":44.57,"volume":26466000},{"timestamp":1493299800,"date":"2017-04-27","index":3194,"close":44.57,"high":44.67,"low":44.36,"open":44.5,"volume":46846000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":3195,"close":46.23,"high":46.79,"low":46.16,"open":46.45,"volume":76918000},{"timestamp":1493645400,"date":"2017-05-01","index":3196,"close":46.64,"high":46.79,"low":46.04,"open":46.21,"volume":46556000},{"timestamp":1493731800,"date":"2017-05-02","index":3197,"close":46.85,"high":47.15,"low":46.55,"open":46.66,"volume":35026000},{"timestamp":1493818200,"date":"2017-05-03","index":3198,"close":47.42,"high":47.51,"low":46.76,"open":46.8,"volume":36496000},{"timestamp":1493904600,"date":"2017-05-04","index":3199,"close":47.74,"high":47.96,"low":47.37,"open":47.51,"volume":38752000},{"timestamp":1493991000,"date":"2017-05-05","index":3200,"close":47.51,"high":47.92,"low":47.4,"open":47.84,"volume":32310000},{"timestamp":1494250200,"date":"2017-05-08","index":3201,"close":47.93,"high":48.05,"low":47.37,"open":47.37,"volume":37534000},{"timestamp":1494336600,"date":"2017-05-09","index":3202,"close":47.84,"high":48.11,"low":47.72,"open":48.07,"volume":33758000},{"timestamp":1494423000,"date":"2017-05-10","index":3203,"close":47.74,"high":47.84,"low":47.49,"open":47.81,"volume":22920000},{"timestamp":1494509400,"date":"2017-05-11","index":3204,"close":47.79,"high":47.9,"low":47.43,"open":47.56,"volume":20622000},{"timestamp":1494595800,"date":"2017-05-12","index":3205,"close":47.76,"high":47.9,"low":47.6,"open":47.89,"volume":24298000}]},{"date":"2017-01-26","estimated":0.48,"reported":0.47,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":3121,"close":41.49,"high":41.49,"low":41.07,"open":41.33,"volume":26508000},{"timestamp":1484231400,"date":"2017-01-12","index":3122,"close":41.48,"high":41.52,"low":41.05,"open":41.42,"volume":26990000},{"timestamp":1484317800,"date":"2017-01-13","index":3123,"close":41.55,"high":41.73,"low":41.48,"open":41.55,"volume":25804000},{"timestamp":1484663400,"date":"2017-01-17","index":3124,"close":41.37,"high":41.51,"low":41.16,"open":41.5,"volume":28818000},{"timestamp":1484749800,"date":"2017-01-18","index":3125,"close":41.45,"high":41.49,"low":41.2,"open":41.49,"volume":20554000},{"timestamp":1484836200,"date":"2017-01-19","index":3126,"close":41.22,"high":41.65,"low":41.2,"open":41.45,"volume":21410000},{"timestamp":1484922600,"date":"2017-01-20","index":3127,"close":41.41,"high":41.46,"low":41.23,"open":41.45,"volume":26124000},{"timestamp":1485181800,"date":"2017-01-23","index":3128,"close":42.22,"high":42.28,"low":41.44,"open":41.58,"volume":49148000},{"timestamp":1485268200,"date":"2017-01-24","index":3129,"close":42.48,"high":42.58,"low":42.11,"open":42.35,"volume":33768000},{"timestamp":1485354600,"date":"2017-01-25","index":3130,"close":42.92,"high":42.94,"low":42.49,"open":42.68,"volume":33108000},{"timestamp":1485441000,"date":"2017-01-26","index":3131,"close":42.85,"high":43.05,"low":42.53,"open":42.95,"volume":69866000}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":3132,"close":42.25,"high":43.35,"low":42.1,"open":42.95,"volume":75050000},{"timestamp":1485786600,"date":"2017-01-30","index":3133,"close":41.19,"high":41.86,"low":41.05,"open":41.85,"volume":70338000},{"timestamp":1485873000,"date":"2017-01-31","index":3134,"close":41.01,"high":41.15,"low":40.67,"open":40.97,"volume":40404000},{"timestamp":1485959400,"date":"2017-02-01","index":3135,"close":40.76,"high":41.2,"low":40.61,"open":41.2,"volume":45020000},{"timestamp":1486045800,"date":"2017-02-02","index":3136,"close":40.91,"high":41.23,"low":40.6,"open":40.75,"volume":33784000},{"timestamp":1486132200,"date":"2017-02-03","index":3137,"close":41.01,"high":41.31,"low":40.97,"open":41.16,"volume":30562000},{"timestamp":1486391400,"date":"2017-02-06","index":3138,"close":41.08,"high":41.12,"low":40.71,"open":41.05,"volume":27018000},{"timestamp":1486477800,"date":"2017-02-07","index":3139,"close":41.46,"high":41.6,"low":41.16,"open":41.28,"volume":33332000},{"timestamp":1486564200,"date":"2017-02-08","index":3140,"close":41.49,"high":41.71,"low":41.26,"open":41.53,"volume":26044000},{"timestamp":1486650600,"date":"2017-02-09","index":3141,"close":41.5,"high":41.6,"low":41.33,"open":41.59,"volume":23884000},{"timestamp":1486737000,"date":"2017-02-10","index":3142,"close":41.74,"high":41.86,"low":41.53,"open":41.65,"volume":28302000}]},{"date":"2016-10-27","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":3060,"close":40.2,"high":40.33,"low":39.93,"open":40.3,"volume":27380000},{"timestamp":1476451800,"date":"2016-10-14","index":3061,"close":40.23,"high":40.5,"low":40.12,"open":40.37,"volume":22238000},{"timestamp":1476711000,"date":"2016-10-17","index":3062,"close":40.34,"high":40.67,"low":40.19,"open":40.3,"volume":21128000},{"timestamp":1476797400,"date":"2016-10-18","index":3063,"close":41.07,"high":41.44,"low":40.67,"open":40.71,"volume":45786000},{"timestamp":1476883800,"date":"2016-10-19","index":3064,"close":41.34,"high":41.49,"low":41.14,"open":41.14,"volume":30002000},{"timestamp":1476970200,"date":"2016-10-20","index":3065,"close":41.08,"high":41.42,"low":41.03,"open":41.38,"volume":27878000},{"timestamp":1477056600,"date":"2016-10-21","index":3066,"close":41.2,"high":41.21,"low":40.92,"open":41,"volume":32316000},{"timestamp":1477315800,"date":"2016-10-24","index":3067,"close":41.79,"high":41.9,"low":41.45,"open":41.5,"volume":28952000},{"timestamp":1477402200,"date":"2016-10-25","index":3068,"close":41.43,"high":41.92,"low":41.26,"open":41.92,"volume":37814000},{"timestamp":1477488600,"date":"2016-10-26","index":3069,"close":41.1,"high":41.39,"low":40.82,"open":41.36,"volume":35898000},{"timestamp":1477575000,"date":"2016-10-27","index":3070,"close":40.87,"high":41.33,"low":40.73,"open":41.15,"volume":59470000}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":3071,"close":40.98,"high":41.95,"low":40.85,"open":41.5,"volume":87098000},{"timestamp":1477920600,"date":"2016-10-31","index":3072,"close":40.49,"high":41.13,"low":40.4,"open":41.12,"volume":44854000},{"timestamp":1478007000,"date":"2016-11-01","index":3073,"close":40.27,"high":40.7,"low":39.91,"open":40.54,"volume":47118000},{"timestamp":1478093400,"date":"2016-11-02","index":3074,"close":39.42,"high":40.34,"low":39.25,"open":40.34,"volume":47014000},{"timestamp":1478179800,"date":"2016-11-03","index":3075,"close":39.11,"high":39.5,"low":38.93,"open":39.22,"volume":43504000},{"timestamp":1478266200,"date":"2016-11-04","index":3076,"close":39.06,"high":39.42,"low":38.55,"open":38.56,"volume":39412000},{"timestamp":1478529000,"date":"2016-11-07","index":3077,"close":40.1,"high":40.25,"low":39.65,"open":39.75,"volume":39852000},{"timestamp":1478615400,"date":"2016-11-08","index":3078,"close":40.6,"high":40.8,"low":39.98,"open":40.1,"volume":35382000},{"timestamp":1478701800,"date":"2016-11-09","index":3079,"close":40.28,"high":40.59,"low":39.6,"open":40.09,"volume":61970000},{"timestamp":1478788200,"date":"2016-11-10","index":3080,"close":39.01,"high":40.5,"low":38.41,"open":40.5,"volume":118192000},{"timestamp":1478874600,"date":"2016-11-11","index":3081,"close":38.59,"high":38.86,"low":38.28,"open":38.84,"volume":71852000}]},{"date":"2016-07-28","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":2996,"close":36.79,"high":36.81,"low":36.53,"open":36.7,"volume":21408000},{"timestamp":1468589400,"date":"2016-07-15","index":2997,"close":36.78,"high":37.05,"low":36.73,"open":37.05,"volume":32342000},{"timestamp":1468848600,"date":"2016-07-18","index":2998,"close":37.66,"high":37.76,"low":36.83,"open":36.9,"volume":38698000},{"timestamp":1468935000,"date":"2016-07-19","index":2999,"close":37.67,"high":37.83,"low":37.42,"open":37.49,"volume":30436000},{"timestamp":1469021400,"date":"2016-07-20","index":3000,"close":37.85,"high":38.03,"low":37.7,"open":37.7,"volume":22502000},{"timestamp":1469107800,"date":"2016-07-21","index":3001,"close":37.72,"high":37.91,"low":37.58,"open":37.85,"volume":19062000},{"timestamp":1469194200,"date":"2016-07-22","index":3002,"close":37.96,"high":37.97,"low":37.63,"open":37.87,"volume":20920000},{"timestamp":1469453400,"date":"2016-07-25","index":3003,"close":37.88,"high":37.99,"low":37.7,"open":37.88,"volume":21466000},{"timestamp":1469539800,"date":"2016-07-26","index":3004,"close":37.88,"high":37.96,"low":37.64,"open":37.88,"volume":23792000},{"timestamp":1469626200,"date":"2016-07-27","index":3005,"close":38.1,"high":38.22,"low":37.8,"open":37.95,"volume":32172000},{"timestamp":1469712600,"date":"2016-07-28","index":3006,"close":38.29,"high":38.45,"low":37.95,"open":38.44,"volume":73464000}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":3007,"close":39.57,"high":40.2,"low":39.5,"open":39.89,"volume":101810000},{"timestamp":1470058200,"date":"2016-08-01","index":3008,"close":40.05,"high":40.37,"low":39.25,"open":39.33,"volume":60594000},{"timestamp":1470144600,"date":"2016-08-02","index":3009,"close":40.01,"high":40.12,"low":39.73,"open":39.87,"volume":39928000},{"timestamp":1470231000,"date":"2016-08-03","index":3010,"close":39.95,"high":39.98,"low":39.65,"open":39.82,"volume":29206000},{"timestamp":1470317400,"date":"2016-08-04","index":3011,"close":39.86,"high":40.01,"low":39.7,"open":39.91,"volume":21520000},{"timestamp":1470403800,"date":"2016-08-05","index":3012,"close":40.35,"high":40.36,"low":39.89,"open":40.01,"volume":36146000},{"timestamp":1470663000,"date":"2016-08-08","index":3013,"close":40.26,"high":40.38,"low":40.08,"open":40.3,"volume":24426000},{"timestamp":1470749400,"date":"2016-08-09","index":3014,"close":40.37,"high":40.67,"low":40.2,"open":40.22,"volume":32154000},{"timestamp":1470835800,"date":"2016-08-10","index":3015,"close":40.42,"high":40.54,"low":40.32,"open":40.35,"volume":18370000},{"timestamp":1470922200,"date":"2016-08-11","index":3016,"close":40.41,"high":40.69,"low":40.3,"open":40.52,"volume":25646000},{"timestamp":1471008600,"date":"2016-08-12","index":3017,"close":40.35,"high":40.36,"low":40.18,"open":40.25,"volume":17946000}]},{"date":"2016-04-21","estimated":0.4,"reported":0.38,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":2928,"close":38.01,"high":38.47,"low":37.88,"open":38.27,"volume":25498000},{"timestamp":1460122200,"date":"2016-04-08","index":2929,"close":37.97,"high":38.36,"low":37.79,"open":38.29,"volume":23434000},{"timestamp":1460381400,"date":"2016-04-11","index":2930,"close":37.88,"high":38.36,"low":37.87,"open":38.27,"volume":31774000},{"timestamp":1460467800,"date":"2016-04-12","index":2931,"close":38.22,"high":38.25,"low":37.58,"open":37.92,"volume":27388000},{"timestamp":1460554200,"date":"2016-04-13","index":2932,"close":38.6,"high":38.79,"low":38.23,"open":38.52,"volume":35426000},{"timestamp":1460640600,"date":"2016-04-14","index":2933,"close":38.77,"high":38.98,"low":38.66,"open":38.77,"volume":26992000},{"timestamp":1460727000,"date":"2016-04-15","index":2934,"close":39,"high":39.05,"low":38.75,"open":38.78,"volume":31712000},{"timestamp":1460986200,"date":"2016-04-18","index":2935,"close":39.38,"high":39.43,"low":38.88,"open":39.01,"volume":33540000},{"timestamp":1461072600,"date":"2016-04-19","index":2936,"close":38.81,"high":39.55,"low":38.51,"open":39.53,"volume":43952000},{"timestamp":1461159000,"date":"2016-04-20","index":2937,"close":38.75,"high":38.98,"low":38.56,"open":38.96,"volume":34262000},{"timestamp":1461245400,"date":"2016-04-21","index":2938,"close":39,"high":39.08,"low":38.58,"open":38.87,"volume":77628000}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":2939,"close":36.89,"high":37.7,"low":36.52,"open":37.2,"volume":140798000},{"timestamp":1461591000,"date":"2016-04-25","index":2940,"close":37.11,"high":37.24,"low":36.76,"open":36.77,"volume":49442000},{"timestamp":1461677400,"date":"2016-04-26","index":2941,"close":36.27,"high":37.28,"low":36.02,"open":37.22,"volume":55864000},{"timestamp":1461763800,"date":"2016-04-27","index":2942,"close":36.07,"high":36.36,"low":35.45,"open":36.27,"volume":66262000},{"timestamp":1461850200,"date":"2016-04-28","index":2943,"close":35.25,"high":36.46,"low":35.16,"open":36.16,"volume":62590000},{"timestamp":1461936600,"date":"2016-04-29","index":2944,"close":35.39,"high":35.61,"low":35.19,"open":35.21,"volume":58278000},{"timestamp":1462195800,"date":"2016-05-02","index":2945,"close":35.72,"high":35.77,"low":35.32,"open":35.6,"volume":33476000},{"timestamp":1462282200,"date":"2016-05-03","index":2946,"close":35.42,"high":35.67,"low":35.37,"open":35.63,"volume":38620000},{"timestamp":1462368600,"date":"2016-05-04","index":2947,"close":35.57,"high":35.75,"low":35.2,"open":35.34,"volume":34172000},{"timestamp":1462455000,"date":"2016-05-05","index":2948,"close":35.74,"high":35.88,"low":35.47,"open":35.75,"volume":29668000},{"timestamp":1462541400,"date":"2016-05-06","index":2949,"close":36.26,"high":36.3,"low":35.6,"open":35.61,"volume":39952000}]},{"date":"2016-02-01","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":2872,"close":35.52,"high":36.21,"low":35.08,"open":35.5,"volume":76676000},{"timestamp":1453213800,"date":"2016-01-19","index":2873,"close":35.95,"high":36.27,"low":35.49,"open":36.01,"volume":48724000},{"timestamp":1453300200,"date":"2016-01-20","index":2874,"close":35.93,"high":36.35,"low":34.39,"open":35.29,"volume":82440000},{"timestamp":1453386600,"date":"2016-01-21","index":2875,"close":36.33,"high":36.88,"low":35.56,"open":36.01,"volume":51938000},{"timestamp":1453473000,"date":"2016-01-22","index":2876,"close":37.27,"high":37.43,"low":37.03,"open":37.1,"volume":47146000},{"timestamp":1453732200,"date":"2016-01-25","index":2877,"close":36.68,"high":37.62,"low":36.63,"open":37.19,"volume":45340000},{"timestamp":1453818600,"date":"2016-01-26","index":2878,"close":36.69,"high":36.97,"low":36.35,"open":36.76,"volume":30940000},{"timestamp":1453905000,"date":"2016-01-27","index":2879,"close":35.88,"high":36.79,"low":35.67,"open":36.79,"volume":42428000},{"timestamp":1453991400,"date":"2016-01-28","index":2880,"close":37.42,"high":37.56,"low":36.53,"open":36.91,"volume":62104000},{"timestamp":1454077800,"date":"2016-01-29","index":2881,"close":38.07,"high":38.26,"low":37.21,"open":37.45,"volume":75808000},{"timestamp":1454337000,"date":"2016-02-01","index":2882,"close":38.54,"high":38.88,"low":38.07,"open":38.56,"volume":111522000}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":2883,"close":39.05,"high":40.52,"low":39.03,"open":40.03,"volume":135846000},{"timestamp":1454509800,"date":"2016-02-03","index":2884,"close":37.47,"high":39.57,"low":36.81,"open":39.31,"volume":131114000},{"timestamp":1454596200,"date":"2016-02-04","index":2885,"close":36.5,"high":37.26,"low":36.13,"open":37.23,"volume":104922000},{"timestamp":1454682600,"date":"2016-02-05","index":2886,"close":35.19,"high":36.34,"low":35.01,"open":36.28,"volume":109556000},{"timestamp":1454941800,"date":"2016-02-08","index":2887,"close":35.21,"high":35.23,"low":34.1,"open":34.38,"volume":89410000},{"timestamp":1455028200,"date":"2016-02-09","index":2888,"close":35.05,"high":36.05,"low":34.42,"open":34.65,"volume":84300000},{"timestamp":1455114600,"date":"2016-02-10","index":2889,"close":35.34,"high":36.16,"low":35.27,"open":35.59,"volume":60314000},{"timestamp":1455201000,"date":"2016-02-11","index":2890,"close":35.32,"high":35.62,"low":34.56,"open":34.82,"volume":65004000},{"timestamp":1455287400,"date":"2016-02-12","index":2891,"close":35.34,"high":35.8,"low":35.08,"open":35.61,"volume":46538000},{"timestamp":1455633000,"date":"2016-02-16","index":2892,"close":35.88,"high":36.14,"low":35.51,"open":35.93,"volume":43444000},{"timestamp":1455719400,"date":"2016-02-17","index":2893,"close":36.6,"high":36.69,"low":35.83,"open":36.35,"volume":49154000}]},{"date":"2015-10-22","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":2804,"close":33.35,"high":33.59,"low":32.72,"open":33.47,"volume":39308000},{"timestamp":1444397400,"date":"2015-10-09","index":2805,"close":33.56,"high":33.7,"low":33.12,"open":33.37,"volume":32124000},{"timestamp":1444656600,"date":"2015-10-12","index":2806,"close":33.82,"high":33.9,"low":33.36,"open":33.46,"volume":26684000},{"timestamp":1444743000,"date":"2015-10-13","index":2807,"close":34.16,"high":34.42,"low":33.66,"open":33.71,"volume":42446000},{"timestamp":1444829400,"date":"2015-10-14","index":2808,"close":34.02,"high":34.5,"low":33.94,"open":34.19,"volume":31292000},{"timestamp":1444915800,"date":"2015-10-15","index":2809,"close":34.65,"high":34.71,"low":34.22,"open":34.26,"volume":47156000},{"timestamp":1445002200,"date":"2015-10-16","index":2810,"close":34.77,"high":34.81,"low":34.46,"open":34.77,"volume":36316000},{"timestamp":1445261400,"date":"2015-10-19","index":2811,"close":35,"high":35.01,"low":34.61,"open":34.7,"volume":30172000},{"timestamp":1445347800,"date":"2015-10-20","index":2812,"close":34,"high":34.9,"low":33.68,"open":34.89,"volume":52434000},{"timestamp":1445434200,"date":"2015-10-21","index":2813,"close":33.59,"high":34.24,"low":33.53,"open":34.16,"volume":31952000},{"timestamp":1445520600,"date":"2015-10-22","index":2814,"close":34.06,"high":34.4,"low":33.58,"open":33.77,"volume":88632000}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":2815,"close":35.97,"high":37.63,"low":35.9,"open":37.5,"volume":126726000},{"timestamp":1445866200,"date":"2015-10-26","index":2816,"close":36.56,"high":36.75,"low":36,"open":36,"volume":48776000},{"timestamp":1445952600,"date":"2015-10-27","index":2817,"close":36.64,"high":36.8,"low":36.21,"open":36.33,"volume":38778000},{"timestamp":1446039000,"date":"2015-10-28","index":2818,"close":36.85,"high":36.87,"low":36.36,"open":36.65,"volume":39604000},{"timestamp":1446125400,"date":"2015-10-29","index":2819,"close":37.24,"high":37.34,"low":36.76,"open":36.83,"volume":36520000},{"timestamp":1446211800,"date":"2015-10-30","index":2820,"close":36.87,"high":37.32,"low":36.83,"open":37.28,"volume":39984000},{"timestamp":1446474600,"date":"2015-11-02","index":2821,"close":37.39,"high":37.41,"low":36.57,"open":36.73,"volume":39914000},{"timestamp":1446561000,"date":"2015-11-03","index":2822,"close":37.44,"high":37.58,"low":37.06,"open":37.27,"volume":36306000},{"timestamp":1446647400,"date":"2015-11-04","index":2823,"close":37.77,"high":37.99,"low":37.46,"open":37.49,"volume":41840000},{"timestamp":1446733800,"date":"2015-11-05","index":2824,"close":38.03,"high":38.32,"low":37.87,"open":37.94,"volume":45486000},{"timestamp":1446820200,"date":"2015-11-06","index":2825,"close":38.08,"high":38.15,"low":37.75,"open":37.97,"volume":33544000}]},{"date":"2015-07-16","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":2735,"close":27.17,"high":27.29,"low":26.99,"open":27.18,"volume":30760000},{"timestamp":1435843800,"date":"2015-07-02","index":2736,"close":27.37,"high":27.4,"low":27.18,"open":27.24,"volume":28124000},{"timestamp":1436189400,"date":"2015-07-06","index":2737,"close":27.28,"high":27.43,"low":27.1,"open":27.11,"volume":25614000},{"timestamp":1436275800,"date":"2015-07-07","index":2738,"close":27.5,"high":27.55,"low":26.99,"open":27.37,"volume":33578000},{"timestamp":1436362200,"date":"2015-07-08","index":2739,"close":27.08,"high":27.41,"low":27.06,"open":27.28,"volume":27662000},{"timestamp":1436448600,"date":"2015-07-09","index":2740,"close":27.23,"high":27.44,"low":27.23,"open":27.43,"volume":29766000},{"timestamp":1436535000,"date":"2015-07-10","index":2741,"close":27.81,"high":27.96,"low":27.6,"open":27.69,"volume":43436000},{"timestamp":1436794200,"date":"2015-07-13","index":2742,"close":28.59,"high":28.64,"low":27.93,"open":27.98,"volume":41792000},{"timestamp":1436880600,"date":"2015-07-14","index":2743,"close":29.21,"high":29.49,"low":28.71,"open":28.73,"volume":74832000},{"timestamp":1436967000,"date":"2015-07-15","index":2744,"close":29.2,"high":29.43,"low":29.01,"open":29.19,"volume":41466000},{"timestamp":1437053400,"date":"2015-07-16","index":2745,"close":30.09,"high":30.23,"low":29.4,"open":29.48,"volume":112642000}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":2746,"close":34.98,"high":35.15,"low":33.9,"open":34,"volume":257162000},{"timestamp":1437399000,"date":"2015-07-20","index":2747,"close":34.64,"high":34.89,"low":34.09,"open":34.45,"volume":102436000},{"timestamp":1437485400,"date":"2015-07-21","index":2748,"close":34.77,"high":35.28,"low":34.21,"open":34.24,"volume":75604000},{"timestamp":1437571800,"date":"2015-07-22","index":2749,"close":34.76,"high":35.67,"low":34.58,"open":34.7,"volume":83100000},{"timestamp":1437658200,"date":"2015-07-23","index":2750,"close":33.74,"high":34.8,"low":33.58,"open":34.59,"volume":76232000},{"timestamp":1437744600,"date":"2015-07-24","index":2751,"close":32.74,"high":33.89,"low":32.66,"open":33.84,"volume":82622000},{"timestamp":1438003800,"date":"2015-07-27","index":2752,"close":32.91,"high":33.35,"low":32.58,"open":32.58,"volume":58382000},{"timestamp":1438090200,"date":"2015-07-28","index":2753,"close":32.98,"high":33.21,"low":32.67,"open":33.09,"volume":34364000},{"timestamp":1438176600,"date":"2015-07-29","index":2754,"close":33.07,"high":33.17,"low":32.64,"open":33.11,"volume":36756000},{"timestamp":1438263000,"date":"2015-07-30","index":2755,"close":33.23,"high":33.4,"low":32.58,"open":32.87,"volume":39606000},{"timestamp":1438349400,"date":"2015-07-31","index":2756,"close":32.88,"high":33.25,"low":32.86,"open":33.24,"volume":34922000}]},{"date":"2015-04-23","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":2677,"close":27.4,"high":27.47,"low":27.1,"open":27.46,"volume":32366000},{"timestamp":1428672600,"date":"2015-04-10","index":2678,"close":27.43,"high":27.49,"low":27.25,"open":27.48,"volume":26104000},{"timestamp":1428931800,"date":"2015-04-13","index":2679,"close":27.43,"high":27.66,"low":27.32,"open":27.35,"volume":29326000},{"timestamp":1429018200,"date":"2015-04-14","index":2680,"close":26.99,"high":27.33,"low":26.79,"open":27.33,"volume":47206000},{"timestamp":1429104600,"date":"2015-04-15","index":2681,"close":27.05,"high":27.16,"low":26.62,"open":26.9,"volume":46962000},{"timestamp":1429191000,"date":"2015-04-16","index":2682,"close":27.18,"high":27.26,"low":26.91,"open":26.92,"volume":31722000},{"timestamp":1429277400,"date":"2015-04-17","index":2683,"close":26.64,"high":26.99,"low":26.45,"open":26.87,"volume":49234000},{"timestamp":1429536600,"date":"2015-04-20","index":2684,"close":27.23,"high":27.29,"low":26.67,"open":26.69,"volume":38508000},{"timestamp":1429623000,"date":"2015-04-21","index":2685,"close":27.15,"high":27.39,"low":27.11,"open":27.32,"volume":29128000},{"timestamp":1429709400,"date":"2015-04-22","index":2686,"close":27.46,"high":27.55,"low":27.07,"open":27.15,"volume":31806000},{"timestamp":1429795800,"date":"2015-04-23","index":2687,"close":27.87,"high":28.06,"low":27.5,"open":27.52,"volume":78184000}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":2688,"close":28.68,"high":29.24,"low":28.42,"open":29,"volume":92168000},{"timestamp":1430141400,"date":"2015-04-27","index":2689,"close":28.31,"high":28.78,"low":28.11,"open":28.64,"volume":48062000},{"timestamp":1430227800,"date":"2015-04-28","index":2690,"close":28.22,"high":28.39,"low":28.05,"open":28.22,"volume":37178000},{"timestamp":1430314200,"date":"2015-04-29","index":2691,"close":28.07,"high":28.29,"low":27.95,"open":28.03,"volume":33622000},{"timestamp":1430400600,"date":"2015-04-30","index":2692,"close":27.44,"high":28.06,"low":27.34,"open":27.93,"volume":47240000},{"timestamp":1430487000,"date":"2015-05-01","index":2693,"close":27.56,"high":27.56,"low":27.19,"open":27.53,"volume":36572000},{"timestamp":1430746200,"date":"2015-05-04","index":2694,"close":27.64,"high":27.83,"low":27.37,"open":27.55,"volume":35260000},{"timestamp":1430832600,"date":"2015-05-05","index":2695,"close":27.15,"high":27.63,"low":27.12,"open":27.51,"volume":28528000},{"timestamp":1430919000,"date":"2015-05-06","index":2696,"close":26.75,"high":27.2,"low":26.61,"open":27.13,"volume":39034000},{"timestamp":1431005400,"date":"2015-05-07","index":2697,"close":27.1,"high":27.26,"low":26.67,"open":26.8,"volume":31844000},{"timestamp":1431091800,"date":"2015-05-08","index":2698,"close":27.45,"high":27.64,"low":27.4,"open":27.44,"volume":28226000}]},{"date":"2015-01-29","estimated":0.36,"reported":0.34,"pre":[{"timestamp":1421245800,"date":"2015-01-14","index":2619,"close":25.3,"high":25.41,"low":24.91,"open":25.02,"volume":52800000},{"timestamp":1421332200,"date":"2015-01-15","index":2620,"close":25.2,"high":25.49,"low":25.1,"open":25.44,"volume":51068000},{"timestamp":1421418600,"date":"2015-01-16","index":2621,"close":25.52,"high":25.54,"low":25.15,"open":25.16,"volume":49658000},{"timestamp":1421764200,"date":"2015-01-20","index":2622,"close":25.5,"high":25.78,"low":25.47,"open":25.64,"volume":46796000},{"timestamp":1421850600,"date":"2015-01-21","index":2623,"close":26.02,"high":26.09,"low":25.48,"open":25.54,"volume":46356000},{"timestamp":1421937000,"date":"2015-01-22","index":2624,"close":26.86,"high":26.94,"low":26.1,"open":26.15,"volume":56068000},{"timestamp":1422023400,"date":"2015-01-23","index":2625,"close":27.1,"high":27.27,"low":26.79,"open":26.9,"volume":45966000},{"timestamp":1422282600,"date":"2015-01-26","index":2626,"close":26.84,"high":27.08,"low":26.6,"open":27.08,"volume":30932000},{"timestamp":1422369000,"date":"2015-01-27","index":2627,"close":26.06,"high":26.64,"low":26.04,"open":26.57,"volume":39148000},{"timestamp":1422455400,"date":"2015-01-28","index":2628,"close":25.62,"high":26.28,"low":25.62,"open":26.25,"volume":35822000},{"timestamp":1422541800,"date":"2015-01-29","index":2629,"close":25.66,"high":25.76,"low":25.17,"open":25.65,"volume":79018000}],"post":[{"timestamp":1422628200,"date":"2015-01-30","index":2630,"close":26.88,"high":27.16,"low":25.91,"open":25.95,"volume":121108000},{"timestamp":1422887400,"date":"2015-02-02","index":2631,"close":26.61,"high":26.83,"low":26.09,"open":26.72,"volume":75378000},{"timestamp":1422973800,"date":"2015-02-03","index":2632,"close":26.67,"high":26.87,"low":26.34,"open":26.5,"volume":47062000},{"timestamp":1423060200,"date":"2015-02-04","index":2633,"close":26.31,"high":26.84,"low":26.25,"open":26.66,"volume":33896000},{"timestamp":1423146600,"date":"2015-02-05","index":2634,"close":26.49,"high":26.53,"low":26.28,"open":26.4,"volume":33176000},{"timestamp":1423233000,"date":"2015-02-06","index":2635,"close":26.69,"high":27.01,"low":26.43,"open":26.55,"volume":42938000},{"timestamp":1423492200,"date":"2015-02-09","index":2636,"close":26.46,"high":26.69,"low":26.38,"open":26.55,"volume":30314000},{"timestamp":1423578600,"date":"2015-02-10","index":2637,"close":27.01,"high":27.05,"low":26.46,"open":26.61,"volume":47430000},{"timestamp":1423665000,"date":"2015-02-11","index":2638,"close":26.9,"high":27.1,"low":26.8,"open":26.99,"volume":38306000},{"timestamp":1423751400,"date":"2015-02-12","index":2639,"close":27.3,"high":27.42,"low":26.85,"open":26.98,"volume":48590000},{"timestamp":1423837800,"date":"2015-02-13","index":2640,"close":27.56,"high":27.63,"low":27.33,"open":27.38,"volume":47382000}]},{"date":"2014-10-16","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":2548,"close":29.04,"high":29.16,"low":28.7,"open":28.9,"volume":30726000},{"timestamp":1412343000,"date":"2014-10-03","index":2549,"close":29.31,"high":29.41,"low":29.17,"open":29.2,"volume":24290000},{"timestamp":1412602200,"date":"2014-10-06","index":2550,"close":29.39,"high":29.62,"low":29.27,"open":29.5,"volume":25722000},{"timestamp":1412688600,"date":"2014-10-07","index":2551,"close":28.7,"high":29.29,"low":28.7,"open":29.25,"volume":30914000},{"timestamp":1412775000,"date":"2014-10-08","index":2552,"close":29.19,"high":29.23,"low":28.38,"open":28.74,"volume":44158000},{"timestamp":1412861400,"date":"2014-10-09","index":2553,"close":28.54,"high":29.13,"low":28.45,"open":29.08,"volume":48234000},{"timestamp":1412947800,"date":"2014-10-10","index":2554,"close":27.76,"high":28.76,"low":27.75,"open":28.37,"volume":59574000},{"timestamp":1413207000,"date":"2014-10-13","index":2555,"close":27.24,"high":28.04,"low":27.22,"open":27.76,"volume":55116000},{"timestamp":1413293400,"date":"2014-10-14","index":2556,"close":27.43,"high":27.93,"low":27.23,"open":27.51,"volume":52198000},{"timestamp":1413379800,"date":"2014-10-15","index":2557,"close":27.04,"high":27.2,"low":26.42,"open":27.1,"volume":76720000},{"timestamp":1413466200,"date":"2014-10-16","index":2558,"close":26.85,"high":27.05,"low":26.25,"open":26.35,"volume":76100000}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":2559,"close":26.15,"high":27.17,"low":25.92,"open":27.02,"volume":119930000},{"timestamp":1413811800,"date":"2014-10-20","index":2560,"close":26.62,"high":26.66,"low":25.96,"open":26.02,"volume":54964000},{"timestamp":1413898200,"date":"2014-10-21","index":2561,"close":26.9,"high":26.94,"low":26.51,"open":26.86,"volume":49190000},{"timestamp":1413984600,"date":"2014-10-22","index":2562,"close":27.13,"high":27.54,"low":27.01,"open":27.05,"volume":59474000},{"timestamp":1414071000,"date":"2014-10-23","index":2563,"close":27.68,"high":27.87,"low":27.27,"open":27.41,"volume":43026000},{"timestamp":1414157400,"date":"2014-10-24","index":2564,"close":27.44,"high":27.75,"low":27.26,"open":27.75,"volume":43508000},{"timestamp":1414416600,"date":"2014-10-27","index":2565,"close":27.49,"high":27.7,"low":27.36,"open":27.39,"volume":31934000},{"timestamp":1414503000,"date":"2014-10-28","index":2566,"close":27.95,"high":27.96,"low":27.52,"open":27.59,"volume":34774000},{"timestamp":1414589400,"date":"2014-10-29","index":2567,"close":27.92,"high":28.25,"low":27.8,"open":28.04,"volume":41066000},{"timestamp":1414675800,"date":"2014-10-30","index":2568,"close":28.01,"high":28.13,"low":27.61,"open":27.91,"volume":32250000},{"timestamp":1414762200,"date":"2014-10-31","index":2569,"close":28.39,"high":28.44,"low":28.24,"open":28.42,"volume":46810000}]},{"date":"2014-07-17","estimated":0.31,"reported":0.3,"pre":[{"timestamp":1404307800,"date":"2014-07-02","index":2484,"close":29.54,"high":29.71,"low":29.46,"open":29.61,"volume":23916000},{"timestamp":1404394200,"date":"2014-07-03","index":2485,"close":29.65,"high":29.71,"low":29.45,"open":29.58,"volume":17978000},{"timestamp":1404739800,"date":"2014-07-07","index":2486,"close":29.54,"high":29.78,"low":29.4,"open":29.68,"volume":26734000},{"timestamp":1404826200,"date":"2014-07-08","index":2487,"close":28.92,"high":29.4,"low":28.7,"open":29.32,"volume":42504000},{"timestamp":1404912600,"date":"2014-07-09","index":2488,"close":29.17,"high":29.2,"low":28.85,"open":28.95,"volume":27456000},{"timestamp":1404999000,"date":"2014-07-10","index":2489,"close":29,"high":29.26,"low":28.6,"open":28.65,"volume":28724000},{"timestamp":1405085400,"date":"2014-07-11","index":2490,"close":29.33,"high":29.41,"low":29.03,"open":29.05,"volume":30232000},{"timestamp":1405344600,"date":"2014-07-14","index":2491,"close":29.71,"high":29.74,"low":29.33,"open":29.53,"volume":39032000},{"timestamp":1405431000,"date":"2014-07-15","index":2492,"close":29.65,"high":29.76,"low":29.27,"open":29.76,"volume":33476000},{"timestamp":1405517400,"date":"2014-07-16","index":2493,"close":29.53,"high":29.85,"low":29.51,"open":29.84,"volume":28816000},{"timestamp":1405603800,"date":"2014-07-17","index":2494,"close":29.04,"high":29.48,"low":28.84,"open":29.45,"volume":58706000}],"post":[{"timestamp":1405690200,"date":"2014-07-18","index":2495,"close":30.26,"high":30.33,"low":29.55,"open":30.15,"volume":97432000},{"timestamp":1405949400,"date":"2014-07-21","index":2496,"close":29.92,"high":30.21,"low":29.72,"open":30.07,"volume":44758000},{"timestamp":1406035800,"date":"2014-07-22","index":2497,"close":30.18,"high":30.44,"low":29.96,"open":29.99,"volume":37632000},{"timestamp":1406122200,"date":"2014-07-23","index":2498,"close":30.26,"high":30.35,"low":30.07,"open":30.1,"volume":22120000},{"timestamp":1406208600,"date":"2014-07-24","index":2499,"close":30.15,"high":30.45,"low":30.05,"open":30.28,"volume":27100000},{"timestamp":1406295000,"date":"2014-07-25","index":2500,"close":29.9,"high":30.05,"low":29.79,"open":29.96,"volume":27200000},{"timestamp":1406554200,"date":"2014-07-28","index":2501,"close":29.95,"high":30.06,"low":29.63,"open":29.89,"volume":27162000},{"timestamp":1406640600,"date":"2014-07-29","index":2502,"close":29.7,"high":29.92,"low":29.61,"open":29.89,"volume":27332000},{"timestamp":1406727000,"date":"2014-07-30","index":2503,"close":29.77,"high":29.92,"low":29.64,"open":29.79,"volume":24302000},{"timestamp":1406813400,"date":"2014-07-31","index":2504,"close":28.98,"high":29.6,"low":28.88,"open":29.45,"volume":46190000},{"timestamp":1406899800,"date":"2014-08-01","index":2505,"close":28.68,"high":29.17,"low":28.51,"open":28.93,"volume":44266000}]},{"date":"2014-04-16","estimated":0.32,"reported":0.31,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":2421,"close":28.41,"high":28.65,"low":28.13,"open":28.58,"volume":83360556},{"timestamp":1396531800,"date":"2014-04-03","index":2422,"close":28.58,"high":29.42,"low":28.3,"open":28.67,"volume":80366000},{"timestamp":1396618200,"date":"2014-04-04","index":2423,"close":27.26,"high":28.99,"low":27.22,"open":28.93,"volume":107274000},{"timestamp":1396877400,"date":"2014-04-07","index":2424,"close":27.03,"high":27.49,"low":26.53,"open":27.24,"volume":79232000},{"timestamp":1396963800,"date":"2014-04-08","index":2425,"close":27.88,"high":27.99,"low":27.24,"open":27.25,"volume":69650000},{"timestamp":1397050200,"date":"2014-04-09","index":2426,"close":28.35,"high":28.39,"low":27.77,"open":28.29,"volume":60632000},{"timestamp":1397136600,"date":"2014-04-10","index":2427,"close":27.33,"high":28.41,"low":27.27,"open":28.4,"volume":65890000},{"timestamp":1397223000,"date":"2014-04-11","index":2428,"close":26.89,"high":27.38,"low":26.67,"open":26.9,"volume":63494000},{"timestamp":1397482200,"date":"2014-04-14","index":2429,"close":27.26,"high":27.65,"low":27.03,"open":27.18,"volume":50824000},{"timestamp":1397568600,"date":"2014-04-15","index":2430,"close":27.43,"high":27.64,"low":26.53,"open":27.55,"volume":79956000},{"timestamp":1397655000,"date":"2014-04-16","index":2431,"close":28.19,"high":28.2,"low":27.66,"open":27.89,"volume":91644000}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":2432,"close":27.17,"high":27.85,"low":26.97,"open":27.82,"volume":112294000},{"timestamp":1398087000,"date":"2014-04-21","index":2433,"close":26.97,"high":27.2,"low":26.7,"open":27.2,"volume":48502000},{"timestamp":1398173400,"date":"2014-04-22","index":2434,"close":27.27,"high":27.4,"low":26.8,"open":26.8,"volume":46622000},{"timestamp":1398259800,"date":"2014-04-23","index":2435,"close":26.88,"high":27.24,"low":26.41,"open":27.18,"volume":39114000},{"timestamp":1398346200,"date":"2014-04-24","index":2436,"close":26.72,"high":27.13,"low":26.55,"open":27.08,"volume":41348000},{"timestamp":1398432600,"date":"2014-04-25","index":2437,"close":26.16,"high":26.69,"low":26.13,"open":26.61,"volume":47400000},{"timestamp":1398691800,"date":"2014-04-28","index":2438,"close":26.15,"high":26.3,"low":25.55,"open":26.29,"volume":75056000},{"timestamp":1398778200,"date":"2014-04-29","index":2439,"close":26.82,"high":26.89,"low":26.15,"open":26.19,"volume":50704000},{"timestamp":1398864600,"date":"2014-04-30","index":2440,"close":26.74,"high":26.82,"low":26.45,"open":26.76,"volume":40770000},{"timestamp":1398951000,"date":"2014-05-01","index":2441,"close":26.93,"high":27,"low":26.64,"open":26.71,"volume":40086000},{"timestamp":1399037400,"date":"2014-05-02","index":2442,"close":26.69,"high":27.12,"low":26.66,"open":27.07,"volume":35616000}]},{"date":"2014-01-30","estimated":0.31,"reported":0.3,"pre":[{"timestamp":1389796200,"date":"2014-01-15","index":2368,"close":28.74,"high":28.9,"low":28.62,"open":28.85,"volume":77929992},{"timestamp":1389882600,"date":"2014-01-16","index":2369,"close":28.93,"high":28.98,"low":28.73,"open":28.76,"volume":67288644},{"timestamp":1389969000,"date":"2014-01-17","index":2370,"close":28.79,"high":29.04,"low":28.63,"open":28.95,"volume":107943948},{"timestamp":1390314600,"date":"2014-01-21","index":2371,"close":29.12,"high":29.13,"low":28.81,"open":29.05,"volume":79116804},{"timestamp":1390401000,"date":"2014-01-22","index":2372,"close":29.15,"high":29.23,"low":29,"open":29.19,"volume":62793144},{"timestamp":1390487400,"date":"2014-01-23","index":2373,"close":29.03,"high":29.09,"low":28.89,"open":29.03,"volume":77886036},{"timestamp":1390573800,"date":"2014-01-24","index":2374,"close":28.12,"high":28.87,"low":28.1,"open":28.8,"volume":155544300},{"timestamp":1390833000,"date":"2014-01-27","index":2375,"close":27.56,"high":28.19,"low":27.08,"open":28.18,"volume":173969856},{"timestamp":1390919400,"date":"2014-01-28","index":2376,"close":28.1,"high":28.17,"low":27.78,"open":27.79,"volume":88319592},{"timestamp":1391005800,"date":"2014-01-29","index":2377,"close":27.7,"high":28.07,"low":27.51,"open":28.01,"volume":95100804},{"timestamp":1391092200,"date":"2014-01-30","index":2378,"close":28.41,"high":28.84,"low":28.21,"open":28.65,"volume":203452344}],"post":[{"timestamp":1391178600,"date":"2014-01-31","index":2379,"close":29.55,"high":29.69,"low":28.81,"open":29.31,"volume":222429348},{"timestamp":1391437800,"date":"2014-02-03","index":2380,"close":28.36,"high":29.57,"low":28.33,"open":29.51,"volume":182581236},{"timestamp":1391524200,"date":"2014-02-04","index":2381,"close":28.48,"high":28.9,"low":28.45,"open":28.48,"volume":112363524},{"timestamp":1391610600,"date":"2014-02-05","index":2382,"close":28.61,"high":28.8,"low":28.23,"open":28.61,"volume":95684220},{"timestamp":1391697000,"date":"2014-02-06","index":2383,"close":29.03,"high":29.03,"low":28.72,"open":28.81,"volume":77786136},{"timestamp":1391783400,"date":"2014-02-07","index":2384,"close":29.47,"high":29.48,"low":29.04,"open":29.22,"volume":105342552},{"timestamp":1392042600,"date":"2014-02-10","index":2385,"close":29.35,"high":29.59,"low":29.25,"open":29.32,"volume":77730192},{"timestamp":1392129000,"date":"2014-02-11","index":2386,"close":29.78,"high":29.83,"low":29.33,"open":29.53,"volume":81949968},{"timestamp":1392215400,"date":"2014-02-12","index":2387,"close":29.7,"high":29.78,"low":29.56,"open":29.75,"volume":68911020},{"timestamp":1392301800,"date":"2014-02-13","index":2388,"close":30.03,"high":30.03,"low":29.52,"open":29.55,"volume":73382544},{"timestamp":1392388200,"date":"2014-02-14","index":2389,"close":30.1,"high":30.14,"low":29.85,"open":29.92,"volume":87380532}]},{"date":"2013-10-17","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":2297,"close":21.92,"high":22.37,"low":21.82,"open":22.22,"volume":84595320},{"timestamp":1380893400,"date":"2013-10-04","index":2298,"close":21.83,"high":21.96,"low":21.77,"open":21.9,"volume":54265680},{"timestamp":1381152600,"date":"2013-10-07","index":2299,"close":21.67,"high":21.87,"low":21.62,"open":21.71,"volume":51692256},{"timestamp":1381239000,"date":"2013-10-08","index":2300,"close":21.36,"high":21.67,"low":21.31,"open":21.65,"volume":77670252},{"timestamp":1381325400,"date":"2013-10-09","index":2301,"close":21.42,"high":21.59,"low":21.1,"open":21.43,"volume":105945948},{"timestamp":1381411800,"date":"2013-10-10","index":2302,"close":21.73,"high":21.74,"low":21.53,"open":21.62,"volume":90121788},{"timestamp":1381498200,"date":"2013-10-11","index":2303,"close":21.82,"high":21.86,"low":21.65,"open":21.67,"volume":56299644},{"timestamp":1381757400,"date":"2013-10-14","index":2304,"close":21.92,"high":21.93,"low":21.66,"open":21.69,"volume":49694256},{"timestamp":1381843800,"date":"2013-10-15","index":2305,"close":22.07,"high":22.16,"low":21.87,"open":21.92,"volume":63612324},{"timestamp":1381930200,"date":"2013-10-16","index":2306,"close":22.47,"high":22.48,"low":22.12,"open":22.17,"volume":80223696},{"timestamp":1382016600,"date":"2013-10-17","index":2307,"close":22.24,"high":22.44,"low":22.17,"open":22.35,"volume":170093736}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":2308,"close":25.31,"high":25.41,"low":24.37,"open":24.44,"volume":462193344},{"timestamp":1382362200,"date":"2013-10-21","index":2309,"close":25.11,"high":25.5,"low":25.01,"open":25.31,"volume":144986868},{"timestamp":1382448600,"date":"2013-10-22","index":2310,"close":25.2,"high":25.35,"low":24.92,"open":25.15,"volume":88255656},{"timestamp":1382535000,"date":"2013-10-23","index":2311,"close":25.81,"high":25.89,"low":25.04,"open":25.05,"volume":106421472},{"timestamp":1382621400,"date":"2013-10-24","index":2312,"close":25.66,"high":26.04,"low":25.65,"open":25.82,"volume":83600316},{"timestamp":1382707800,"date":"2013-10-25","index":2313,"close":25.41,"high":25.75,"low":25.29,"open":25.75,"volume":81138780},{"timestamp":1382967000,"date":"2013-10-28","index":2314,"close":25.4,"high":25.61,"low":25.35,"open":25.41,"volume":46301652},{"timestamp":1383053400,"date":"2013-10-29","index":2315,"close":25.93,"high":25.95,"low":25.36,"open":25.5,"volume":64135800},{"timestamp":1383139800,"date":"2013-10-30","index":2316,"close":25.79,"high":25.96,"low":25.68,"open":25.96,"volume":52911036},{"timestamp":1383226200,"date":"2013-10-31","index":2317,"close":25.79,"high":26.06,"low":25.62,"open":25.75,"volume":65534400},{"timestamp":1383312600,"date":"2013-11-01","index":2318,"close":25.7,"high":25.93,"low":25.65,"open":25.82,"volume":51280668}]},{"date":"2013-07-18","estimated":0.27,"reported":0.24,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":2233,"close":22.18,"high":22.25,"low":21.98,"open":22.02,"volume":41838120},{"timestamp":1373031000,"date":"2013-07-05","index":2234,"close":22.36,"high":22.41,"low":22.21,"open":22.27,"volume":68007924},{"timestamp":1373290200,"date":"2013-07-08","index":2235,"close":22.65,"high":22.68,"low":22.45,"open":22.5,"volume":78701220},{"timestamp":1373376600,"date":"2013-07-09","index":2236,"close":22.65,"high":22.85,"low":22.47,"open":22.8,"volume":79096824},{"timestamp":1373463000,"date":"2013-07-10","index":2237,"close":22.67,"high":22.8,"low":22.53,"open":22.61,"volume":68267664},{"timestamp":1373549400,"date":"2013-07-11","index":2238,"close":23.03,"high":23.04,"low":22.74,"open":22.85,"volume":103264632},{"timestamp":1373635800,"date":"2013-07-12","index":2239,"close":23.1,"high":23.1,"low":22.9,"open":23.02,"volume":102625272},{"timestamp":1373895000,"date":"2013-07-15","index":2240,"close":23.14,"high":23.22,"low":22.93,"open":23.13,"volume":78341580},{"timestamp":1373981400,"date":"2013-07-16","index":2241,"close":23.01,"high":23.22,"low":22.87,"open":23.2,"volume":79240680},{"timestamp":1374067800,"date":"2013-07-17","index":2242,"close":22.99,"high":23.19,"low":22.93,"open":23.05,"volume":60183756},{"timestamp":1374154200,"date":"2013-07-18","index":2243,"close":22.79,"high":23.02,"low":22.6,"open":23,"volume":145234620}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":2244,"close":22.44,"high":22.6,"low":21.91,"open":22.19,"volume":294077628},{"timestamp":1374499800,"date":"2013-07-22","index":2245,"close":22.79,"high":22.84,"low":22.45,"open":22.57,"volume":116011872},{"timestamp":1374586200,"date":"2013-07-23","index":2246,"close":22.62,"high":22.85,"low":22.51,"open":22.79,"volume":81746172},{"timestamp":1374672600,"date":"2013-07-24","index":2247,"close":22.6,"high":22.78,"low":22.54,"open":22.7,"volume":83056860},{"timestamp":1374759000,"date":"2013-07-25","index":2248,"close":22.21,"high":22.44,"low":22.17,"open":22.37,"volume":119923956},{"timestamp":1374845400,"date":"2013-07-26","index":2249,"close":22.16,"high":22.27,"low":22.07,"open":22.2,"volume":71036892},{"timestamp":1375104600,"date":"2013-07-29","index":2250,"close":22.08,"high":22.39,"low":22.04,"open":22.14,"volume":75600324},{"timestamp":1375191000,"date":"2013-07-30","index":2251,"close":22.3,"high":22.41,"low":22.04,"open":22.16,"volume":70153776},{"timestamp":1375277400,"date":"2013-07-31","index":2252,"close":22.22,"high":22.44,"low":22.18,"open":22.35,"volume":86853060},{"timestamp":1375363800,"date":"2013-08-01","index":2253,"close":22.63,"high":22.64,"low":22.4,"open":22.4,"volume":85450464},{"timestamp":1375450200,"date":"2013-08-02","index":2254,"close":22.69,"high":22.7,"low":22.54,"open":22.61,"volume":68487444}]},{"date":"2013-04-18","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":2170,"close":19.9,"high":20.16,"low":19.8,"open":20.13,"volume":97806096},{"timestamp":1365168600,"date":"2013-04-05","index":2171,"close":19.6,"high":19.69,"low":19.43,"open":19.67,"volume":137218644},{"timestamp":1365427800,"date":"2013-04-08","index":2172,"close":19.39,"high":19.51,"low":19.23,"open":19.49,"volume":113170716},{"timestamp":1365514200,"date":"2013-04-09","index":2173,"close":19.46,"high":19.61,"low":19.35,"open":19.41,"volume":86205708},{"timestamp":1365600600,"date":"2013-04-10","index":2174,"close":19.77,"high":19.83,"low":19.42,"open":19.59,"volume":79064856},{"timestamp":1365687000,"date":"2013-04-11","index":2175,"close":19.78,"high":19.85,"low":19.62,"open":19.84,"volume":81066852},{"timestamp":1365773400,"date":"2013-04-12","index":2176,"close":19.77,"high":19.82,"low":19.59,"open":19.82,"volume":65402532},{"timestamp":1366032600,"date":"2013-04-15","index":2177,"close":19.57,"high":19.94,"low":19.44,"open":19.67,"volume":98025876},{"timestamp":1366119000,"date":"2013-04-16","index":2178,"close":19.85,"high":19.92,"low":19.62,"open":19.68,"volume":69610320},{"timestamp":1366205400,"date":"2013-04-17","index":2179,"close":19.58,"high":19.79,"low":19.47,"open":19.69,"volume":81398520},{"timestamp":1366291800,"date":"2013-04-18","index":2180,"close":19.17,"high":19.66,"low":19.05,"open":19.65,"volume":132767100}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":2181,"close":20.02,"high":20.11,"low":19.18,"open":19.25,"volume":231895872},{"timestamp":1366637400,"date":"2013-04-22","index":2182,"close":20.02,"high":20.12,"low":19.39,"open":20.04,"volume":115220664},{"timestamp":1366723800,"date":"2013-04-23","index":2183,"close":20.22,"high":20.41,"low":20.03,"open":20.05,"volume":91600308},{"timestamp":1366810200,"date":"2013-04-24","index":2184,"close":20.36,"high":20.47,"low":20.22,"open":20.22,"volume":73090836},{"timestamp":1366896600,"date":"2013-04-25","index":2185,"close":20.25,"high":20.43,"low":20.21,"open":20.43,"volume":79608312},{"timestamp":1366983000,"date":"2013-04-26","index":2186,"close":20.06,"high":20.21,"low":19.93,"open":20.21,"volume":99408492},{"timestamp":1367242200,"date":"2013-04-29","index":2187,"close":20.5,"high":20.59,"low":20.1,"open":20.1,"volume":91939968},{"timestamp":1367328600,"date":"2013-04-30","index":2188,"close":20.63,"high":20.71,"low":20.46,"open":20.5,"volume":92175732},{"timestamp":1367415000,"date":"2013-05-01","index":2189,"close":20.53,"high":20.64,"low":20.43,"open":20.6,"volume":58141800},{"timestamp":1367501400,"date":"2013-05-02","index":2190,"close":20.76,"high":20.88,"low":20.5,"open":20.52,"volume":80651268},{"timestamp":1367587800,"date":"2013-05-03","index":2191,"close":21.16,"high":21.19,"low":20.92,"open":20.94,"volume":100403496}]},{"date":"2013-01-22","estimated":0.26,"reported":0.26,"pre":[{"timestamp":1357569000,"date":"2013-01-07","index":2110,"close":18.39,"high":18.5,"low":18.28,"open":18.4,"volume":66161772},{"timestamp":1357655400,"date":"2013-01-08","index":2111,"close":18.35,"high":18.43,"low":18.13,"open":18.41,"volume":66976956},{"timestamp":1357741800,"date":"2013-01-09","index":2112,"close":18.47,"high":18.48,"low":18.23,"open":18.33,"volume":80907012},{"timestamp":1357828200,"date":"2013-01-10","index":2113,"close":18.56,"high":18.64,"low":18.36,"open":18.59,"volume":73354572},{"timestamp":1357914600,"date":"2013-01-11","index":2114,"close":18.52,"high":18.58,"low":18.43,"open":18.57,"volume":51356592},{"timestamp":1358173800,"date":"2013-01-14","index":2115,"close":18.1,"high":18.57,"low":18.08,"open":18.44,"volume":114441444},{"timestamp":1358260200,"date":"2013-01-15","index":2116,"close":18.14,"high":18.39,"low":17.82,"open":18,"volume":156950892},{"timestamp":1358346600,"date":"2013-01-16","index":2117,"close":17.9,"high":18.13,"low":17.86,"open":18.08,"volume":80855064},{"timestamp":1358433000,"date":"2013-01-17","index":2118,"close":17.8,"high":18.01,"low":17.79,"open":17.96,"volume":88371540},{"timestamp":1358519400,"date":"2013-01-18","index":2119,"close":17.63,"high":17.84,"low":17.55,"open":17.78,"volume":128942928},{"timestamp":1358865000,"date":"2013-01-22","index":2120,"close":17.59,"high":17.65,"low":17.41,"open":17.63,"volume":151544304}],"post":[{"timestamp":1358951400,"date":"2013-01-23","index":2121,"close":18.56,"high":18.74,"low":18.41,"open":18.42,"volume":236127636},{"timestamp":1359037800,"date":"2013-01-24","index":2122,"close":18.87,"high":18.94,"low":18.53,"open":18.55,"volume":135172692},{"timestamp":1359124200,"date":"2013-01-25","index":2123,"close":18.86,"high":18.98,"low":18.78,"open":18.79,"volume":88946964},{"timestamp":1359383400,"date":"2013-01-28","index":2124,"close":18.79,"high":18.91,"low":18.72,"open":18.81,"volume":65018916},{"timestamp":1359469800,"date":"2013-01-29","index":2125,"close":18.86,"high":18.94,"low":18.68,"open":18.69,"volume":69814116},{"timestamp":1359556200,"date":"2013-01-30","index":2126,"close":18.86,"high":19.04,"low":18.84,"open":18.86,"volume":69250680},{"timestamp":1359642600,"date":"2013-01-31","index":2127,"close":18.91,"high":18.96,"low":18.78,"open":18.78,"volume":65302632},{"timestamp":1359729000,"date":"2013-02-01","index":2128,"close":19.41,"high":19.43,"low":18.97,"open":18.97,"volume":149694156},{"timestamp":1359988200,"date":"2013-02-04","index":2129,"close":18.99,"high":19.28,"low":18.98,"open":19.21,"volume":121498380},{"timestamp":1360074600,"date":"2013-02-05","index":2130,"close":19.16,"high":19.3,"low":19.01,"open":19.05,"volume":74753172},{"timestamp":1360161000,"date":"2013-02-06","index":2131,"close":19.27,"high":19.34,"low":18.98,"open":19,"volume":83040876}]},{"date":"2012-10-18","estimated":0.27,"reported":0.23,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":2048,"close":19.22,"high":19.27,"low":19,"open":19.09,"volume":98069832},{"timestamp":1349443800,"date":"2012-10-05","index":2049,"close":19.21,"high":19.38,"low":19.14,"open":19.29,"volume":109326564},{"timestamp":1349703000,"date":"2012-10-08","index":2050,"close":18.96,"high":19.11,"low":18.87,"open":19.04,"volume":78265656},{"timestamp":1349789400,"date":"2012-10-09","index":2051,"close":18.62,"high":19.05,"low":18.58,"open":19.01,"volume":120007872},{"timestamp":1349875800,"date":"2012-10-10","index":2052,"close":18.63,"high":18.71,"low":18.48,"open":18.57,"volume":81514404},{"timestamp":1349962200,"date":"2012-10-11","index":2053,"close":18.81,"high":18.98,"low":18.78,"open":18.84,"volume":95260644},{"timestamp":1350048600,"date":"2012-10-12","index":2054,"close":18.64,"high":18.89,"low":18.62,"open":18.82,"volume":96071832},{"timestamp":1350307800,"date":"2012-10-15","index":2055,"close":18.54,"high":18.61,"low":18.29,"open":18.57,"volume":120643236},{"timestamp":1350394200,"date":"2012-10-16","index":2056,"close":18.64,"high":18.69,"low":18.43,"open":18.52,"volume":82245672},{"timestamp":1350480600,"date":"2012-10-17","index":2057,"close":18.91,"high":18.93,"low":18.53,"open":18.62,"volume":91624284},{"timestamp":1350567000,"date":"2012-10-18","index":2058,"close":17.39,"high":19,"low":16.92,"open":18.91,"volume":497198304}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":2059,"close":17.06,"high":17.69,"low":16.82,"open":17.66,"volume":458828712},{"timestamp":1350912600,"date":"2012-10-22","index":2060,"close":16.98,"high":17.13,"low":16.76,"open":17.04,"volume":162061776},{"timestamp":1350999000,"date":"2012-10-23","index":2061,"close":17.03,"high":17.2,"low":16.82,"open":16.82,"volume":116547336},{"timestamp":1351085400,"date":"2012-10-24","index":2062,"close":16.95,"high":17.19,"low":16.9,"open":17.19,"volume":99760140},{"timestamp":1351171800,"date":"2012-10-25","index":2063,"close":16.96,"high":17.07,"low":16.85,"open":17.02,"volume":95947956},{"timestamp":1351258200,"date":"2012-10-26","index":2064,"close":16.9,"high":17.09,"low":16.8,"open":16.93,"volume":77953968},{"timestamp":1351690200,"date":"2012-10-31","index":2065,"close":17.02,"high":17.04,"low":16.89,"open":17.01,"volume":61418520},{"timestamp":1351776600,"date":"2012-11-01","index":2066,"close":17.21,"high":17.29,"low":16.98,"open":17,"volume":81921996},{"timestamp":1351863000,"date":"2012-11-02","index":2067,"close":17.22,"high":17.41,"low":17.2,"open":17.39,"volume":92883024},{"timestamp":1352125800,"date":"2012-11-05","index":2068,"close":17.09,"high":17.19,"low":16.91,"open":17.13,"volume":65370564},{"timestamp":1352212200,"date":"2012-11-06","index":2069,"close":17.06,"high":17.18,"low":16.96,"open":17.15,"volume":63248688}]},{"date":"2012-07-19","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":1984,"close":14.91,"high":15.02,"low":14.73,"open":14.73,"volume":93742164},{"timestamp":1341581400,"date":"2012-07-06","index":1985,"close":14.66,"high":14.85,"low":14.59,"open":14.83,"volume":86385528},{"timestamp":1341840600,"date":"2012-07-09","index":1986,"close":14.66,"high":14.73,"low":14.55,"open":14.64,"volume":68535396},{"timestamp":1341927000,"date":"2012-07-10","index":1987,"close":14.56,"high":14.83,"low":14.48,"open":14.77,"volume":76847076},{"timestamp":1342013400,"date":"2012-07-11","index":1988,"close":14.29,"high":14.46,"low":14.14,"open":14.42,"volume":139832028},{"timestamp":1342099800,"date":"2012-07-12","index":1989,"close":14.28,"high":14.31,"low":14.07,"open":14.19,"volume":92299608},{"timestamp":1342186200,"date":"2012-07-13","index":1990,"close":14.43,"high":14.49,"low":14.23,"open":14.32,"volume":78960960},{"timestamp":1342445400,"date":"2012-07-16","index":1991,"close":14.39,"high":14.49,"low":14.31,"open":14.42,"volume":58445496},{"timestamp":1342531800,"date":"2012-07-17","index":1992,"close":14.43,"high":14.53,"low":14.22,"open":14.48,"volume":67136796},{"timestamp":1342618200,"date":"2012-07-18","index":1993,"close":14.53,"high":14.61,"low":14.42,"open":14.44,"volume":61866072},{"timestamp":1342704600,"date":"2012-07-19","index":1994,"close":14.84,"high":14.98,"low":14.66,"open":14.67,"volume":186801012}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":1995,"close":15.29,"high":15.34,"low":14.97,"open":15.23,"volume":258289452},{"timestamp":1343050200,"date":"2012-07-23","index":1996,"close":15.4,"high":15.47,"low":14.97,"open":15.03,"volume":142325532},{"timestamp":1343136600,"date":"2012-07-24","index":1997,"close":15.2,"high":15.46,"low":15.12,"open":15.39,"volume":80295624},{"timestamp":1343223000,"date":"2012-07-25","index":1998,"close":15.21,"high":15.35,"low":15.15,"open":15.22,"volume":72847080},{"timestamp":1343309400,"date":"2012-07-26","index":1999,"close":15.35,"high":15.44,"low":15.27,"open":15.39,"volume":67340592},{"timestamp":1343395800,"date":"2012-07-27","index":2000,"close":15.89,"high":15.89,"low":15.45,"open":15.49,"volume":141846012},{"timestamp":1343655000,"date":"2012-07-30","index":2001,"close":15.82,"high":16.08,"low":15.75,"open":15.92,"volume":87380532},{"timestamp":1343741400,"date":"2012-07-31","index":2002,"close":15.84,"high":15.93,"low":15.72,"open":15.72,"volume":74549376},{"timestamp":1343827800,"date":"2012-08-01","index":2003,"close":15.83,"high":16,"low":15.8,"open":15.95,"volume":73710216},{"timestamp":1343914200,"date":"2012-08-02","index":2004,"close":15.73,"high":15.97,"low":15.6,"open":15.65,"volume":79028892},{"timestamp":1344000600,"date":"2012-08-03","index":2005,"close":16.05,"high":16.11,"low":15.92,"open":16.02,"volume":75808116}]},{"date":"2012-04-12","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1332941400,"date":"2012-03-28","index":1916,"close":16.41,"high":16.48,"low":16.29,"open":16.32,"volume":101454444},{"timestamp":1333027800,"date":"2012-03-29","index":1917,"close":16.23,"high":16.43,"low":16.12,"open":16.35,"volume":76895028},{"timestamp":1333114200,"date":"2012-03-30","index":1918,"close":16.05,"high":16.35,"low":16.04,"open":16.31,"volume":92335572},{"timestamp":1333373400,"date":"2012-04-02","index":1919,"close":16.19,"high":16.2,"low":15.89,"open":16.04,"volume":91276632},{"timestamp":1333459800,"date":"2012-04-03","index":1920,"close":16.08,"high":16.21,"low":15.98,"open":16.15,"volume":81714204},{"timestamp":1333546200,"date":"2012-04-04","index":1921,"close":15.89,"high":15.99,"low":15.79,"open":15.98,"volume":65038896},{"timestamp":1333632600,"date":"2012-04-05","index":1922,"close":15.82,"high":15.93,"low":15.73,"open":15.82,"volume":92655252},{"timestamp":1333978200,"date":"2012-04-09","index":1923,"close":15.79,"high":15.9,"low":15.65,"open":15.73,"volume":87220692},{"timestamp":1334064600,"date":"2012-04-10","index":1924,"close":15.69,"high":15.88,"low":15.63,"open":15.85,"volume":99180720},{"timestamp":1334151000,"date":"2012-04-11","index":1925,"close":15.91,"high":15.92,"low":15.8,"open":15.87,"volume":87872040},{"timestamp":1334237400,"date":"2012-04-12","index":1926,"close":16.29,"high":16.34,"low":16.02,"open":16.07,"volume":230033736}],"post":[{"timestamp":1334323800,"date":"2012-04-13","index":1927,"close":15.63,"high":16.24,"low":15.6,"open":16.2,"volume":326045628},{"timestamp":1334583000,"date":"2012-04-16","index":1928,"close":15.17,"high":15.61,"low":15.06,"open":15.59,"volume":227456316},{"timestamp":1334669400,"date":"2012-04-17","index":1929,"close":15.25,"high":15.46,"low":15.19,"open":15.23,"volume":120835044},{"timestamp":1334755800,"date":"2012-04-18","index":1930,"close":15.2,"high":15.34,"low":15.09,"open":15.22,"volume":106673220},{"timestamp":1334842200,"date":"2012-04-19","index":1931,"close":15,"high":15.42,"low":14.99,"open":15.16,"volume":131652216},{"timestamp":1334928600,"date":"2012-04-20","index":1932,"close":14.92,"high":15.24,"low":14.91,"open":15.12,"volume":122213664},{"timestamp":1335187800,"date":"2012-04-23","index":1933,"close":14.95,"high":14.98,"low":14.77,"open":14.84,"volume":87824088},{"timestamp":1335274200,"date":"2012-04-24","index":1934,"close":15.05,"high":15.18,"low":14.95,"open":14.97,"volume":77086836},{"timestamp":1335360600,"date":"2012-04-25","index":1935,"close":15.26,"high":15.3,"low":15.09,"open":15.12,"volume":72771156},{"timestamp":1335447000,"date":"2012-04-26","index":1936,"close":15.4,"high":15.47,"low":15.26,"open":15.29,"volume":83616300},{"timestamp":1335533400,"date":"2012-04-27","index":1937,"close":15.39,"high":15.43,"low":15.28,"open":15.39,"volume":65390544}]},{"date":"2012-01-19","estimated":0.26,"reported":0.24,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":1858,"close":16.72,"high":16.77,"low":16.53,"open":16.64,"volume":114445440},{"timestamp":1325773800,"date":"2012-01-05","index":1859,"close":16.49,"high":16.62,"low":16.42,"open":16.57,"volume":131184684},{"timestamp":1325860200,"date":"2012-01-06","index":1860,"close":16.27,"high":16.52,"low":16.26,"open":16.5,"volume":107608284},{"timestamp":1326119400,"date":"2012-01-09","index":1861,"close":15.58,"high":16.19,"low":15.55,"open":16.18,"volume":232671096},{"timestamp":1326205800,"date":"2012-01-10","index":1862,"close":15.59,"high":15.86,"low":15.44,"open":15.76,"volume":175648176},{"timestamp":1326292200,"date":"2012-01-11","index":1863,"close":15.66,"high":15.75,"low":15.54,"open":15.6,"volume":95904000},{"timestamp":1326378600,"date":"2012-01-12","index":1864,"close":15.76,"high":15.84,"low":15.68,"open":15.8,"volume":74932992},{"timestamp":1326465000,"date":"2012-01-13","index":1865,"close":15.64,"high":15.69,"low":15.54,"open":15.67,"volume":92199708},{"timestamp":1326810600,"date":"2012-01-17","index":1866,"close":15.73,"high":15.82,"low":15.66,"open":15.82,"volume":76295628},{"timestamp":1326897000,"date":"2012-01-18","index":1867,"close":15.84,"high":15.87,"low":15.57,"open":15.68,"volume":110357532},{"timestamp":1326983400,"date":"2012-01-19","index":1868,"close":16.01,"high":16.04,"low":15.8,"open":16.04,"volume":251959788}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":1869,"close":14.66,"high":14.79,"low":14.56,"open":14.78,"volume":422628948},{"timestamp":1327329000,"date":"2012-01-23","index":1870,"close":14.65,"high":14.73,"low":14.59,"open":14.66,"volume":136379484},{"timestamp":1327415400,"date":"2012-01-24","index":1871,"close":14.54,"high":14.71,"low":14.46,"open":14.67,"volume":122109768},{"timestamp":1327501800,"date":"2012-01-25","index":1872,"close":14.25,"high":14.48,"low":14.17,"open":14.45,"volume":199308492},{"timestamp":1327588200,"date":"2012-01-26","index":1873,"close":14.22,"high":14.38,"low":14.13,"open":14.31,"volume":128918952},{"timestamp":1327674600,"date":"2012-01-27","index":1874,"close":14.51,"high":14.52,"low":14.25,"open":14.28,"volume":144555300},{"timestamp":1327933800,"date":"2012-01-30","index":1875,"close":14.46,"high":14.51,"low":14.35,"open":14.47,"volume":93126780},{"timestamp":1328020200,"date":"2012-01-31","index":1876,"close":14.52,"high":14.61,"low":14.39,"open":14.59,"volume":85610304},{"timestamp":1328106600,"date":"2012-02-01","index":1877,"close":14.54,"high":14.65,"low":14.49,"open":14.64,"volume":92735172},{"timestamp":1328193000,"date":"2012-02-02","index":1878,"close":14.64,"high":14.67,"low":14.57,"open":14.64,"volume":96491412},{"timestamp":1328279400,"date":"2012-02-03","index":1879,"close":14.92,"high":14.94,"low":14.72,"open":14.78,"volume":126613260}]},{"date":"2011-10-13","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1317303000,"date":"2011-09-29","index":1792,"close":13.2,"high":13.45,"low":13,"open":13.41,"volume":116147736},{"timestamp":1317389400,"date":"2011-09-30","index":1793,"close":12.89,"high":13.11,"low":12.87,"open":13.02,"volume":108835056},{"timestamp":1317648600,"date":"2011-10-03","index":1794,"close":12.4,"high":12.81,"low":12.39,"open":12.76,"volume":178797024},{"timestamp":1317735000,"date":"2011-10-04","index":1795,"close":12.56,"high":12.6,"low":12.03,"open":12.26,"volume":166185648},{"timestamp":1317821400,"date":"2011-10-05","index":1796,"close":12.63,"high":12.71,"low":12.03,"open":12.42,"volume":181182636},{"timestamp":1317907800,"date":"2011-10-06","index":1797,"close":12.88,"high":12.89,"low":12.58,"open":12.7,"volume":136835028},{"timestamp":1317994200,"date":"2011-10-07","index":1798,"close":12.89,"high":13.03,"low":12.77,"open":12.93,"volume":114121764},{"timestamp":1318253400,"date":"2011-10-10","index":1799,"close":13.44,"high":13.45,"low":13.09,"open":13.14,"volume":92795112},{"timestamp":1318339800,"date":"2011-10-11","index":1800,"close":13.59,"high":13.68,"low":13.35,"open":13.35,"volume":114021864},{"timestamp":1318426200,"date":"2011-10-12","index":1801,"close":13.73,"high":13.89,"low":13.63,"open":13.72,"volume":126984888},{"timestamp":1318512600,"date":"2011-10-13","index":1802,"close":13.99,"high":13.99,"low":13.71,"open":13.76,"volume":227276496}],"post":[{"timestamp":1318599000,"date":"2011-10-14","index":1803,"close":14.81,"high":15.01,"low":14.7,"open":15,"volume":340854804},{"timestamp":1318858200,"date":"2011-10-17","index":1804,"close":14.57,"high":14.81,"low":14.46,"open":14.61,"volume":160167672},{"timestamp":1318944600,"date":"2011-10-18","index":1805,"close":14.78,"high":14.83,"low":14.45,"open":14.52,"volume":151879968},{"timestamp":1319031000,"date":"2011-10-19","index":1806,"close":14.53,"high":14.82,"low":14.49,"open":14.7,"volume":117142740},{"timestamp":1319117400,"date":"2011-10-20","index":1807,"close":14.61,"high":14.74,"low":14.5,"open":14.56,"volume":135024840},{"timestamp":1319203800,"date":"2011-10-21","index":1808,"close":14.78,"high":14.83,"low":14.68,"open":14.75,"volume":135504360},{"timestamp":1319463000,"date":"2011-10-24","index":1809,"close":14.93,"high":15.01,"low":14.68,"open":14.68,"volume":136938924},{"timestamp":1319549400,"date":"2011-10-25","index":1810,"close":14.59,"high":14.89,"low":14.59,"open":14.84,"volume":101518380},{"timestamp":1319635800,"date":"2011-10-26","index":1811,"close":14.67,"high":14.77,"low":14.34,"open":14.75,"volume":114809076},{"timestamp":1319722200,"date":"2011-10-27","index":1812,"close":14.98,"high":15.08,"low":14.85,"open":14.98,"volume":151060788},{"timestamp":1319808600,"date":"2011-10-28","index":1813,"close":15.02,"high":15.07,"low":14.87,"open":14.88,"volume":100219680}]},{"date":"2011-07-14","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1309354200,"date":"2011-06-29","index":1728,"close":12.45,"high":12.52,"low":12.32,"open":12.43,"volume":93626280},{"timestamp":1309440600,"date":"2011-06-30","index":1729,"close":12.67,"high":12.68,"low":12.55,"open":12.56,"volume":97038864},{"timestamp":1309527000,"date":"2011-07-01","index":1730,"close":13.04,"high":13.04,"low":12.67,"open":12.68,"volume":145322532},{"timestamp":1309872600,"date":"2011-07-05","index":1731,"close":13.32,"high":13.4,"low":13.15,"open":13.15,"volume":153814032},{"timestamp":1309959000,"date":"2011-07-06","index":1732,"close":13.4,"high":13.48,"low":13.34,"open":13.35,"volume":107716176},{"timestamp":1310045400,"date":"2011-07-07","index":1733,"close":13.68,"high":13.78,"low":13.41,"open":13.54,"volume":157262580},{"timestamp":1310131800,"date":"2011-07-08","index":1734,"close":13.31,"high":13.45,"low":13.19,"open":13.34,"volume":190617192},{"timestamp":1310391000,"date":"2011-07-11","index":1735,"close":13.2,"high":13.41,"low":13.15,"open":13.22,"volume":113458428},{"timestamp":1310477400,"date":"2011-07-12","index":1736,"close":13.36,"high":13.5,"low":13.16,"open":13.22,"volume":113534352},{"timestamp":1310563800,"date":"2011-07-13","index":1737,"close":13.47,"high":13.61,"low":13.43,"open":13.44,"volume":111496392},{"timestamp":1310650200,"date":"2011-07-14","index":1738,"close":13.24,"high":13.56,"low":13.18,"open":13.49,"volume":265714020}],"post":[{"timestamp":1310736600,"date":"2011-07-15","index":1739,"close":14.96,"high":15.02,"low":14.72,"open":14.95,"volume":548734716},{"timestamp":1310995800,"date":"2011-07-18","index":1740,"close":14.89,"high":15.07,"low":14.81,"open":14.83,"volume":178553268},{"timestamp":1311082200,"date":"2011-07-19","index":1741,"close":15.08,"high":15.13,"low":14.9,"open":14.92,"volume":118581300},{"timestamp":1311168600,"date":"2011-07-20","index":1742,"close":14.9,"high":15.09,"low":14.9,"open":15.07,"volume":89022888},{"timestamp":1311255000,"date":"2011-07-21","index":1743,"close":15.19,"high":15.22,"low":14.87,"open":14.87,"volume":138641220},{"timestamp":1311341400,"date":"2011-07-22","index":1744,"close":15.47,"high":15.5,"low":15.12,"open":15.15,"volume":140986872},{"timestamp":1311600600,"date":"2011-07-25","index":1745,"close":15.49,"high":15.65,"low":15.34,"open":15.35,"volume":125138736},{"timestamp":1311687000,"date":"2011-07-26","index":1746,"close":15.58,"high":15.7,"low":15.45,"open":15.47,"volume":93622284},{"timestamp":1311773400,"date":"2011-07-27","index":1747,"close":15.2,"high":15.54,"low":15.13,"open":15.44,"volume":157218624},{"timestamp":1311859800,"date":"2011-07-28","index":1748,"close":15.29,"high":15.41,"low":15.09,"open":15.14,"volume":124211664},{"timestamp":1311946200,"date":"2011-07-29","index":1749,"close":15.11,"high":15.39,"low":15.11,"open":15.12,"volume":165330504}]},{"date":"2011-04-14","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1301578200,"date":"2011-03-31","index":1666,"close":14.68,"high":14.72,"low":14.56,"open":14.59,"volume":81094824},{"timestamp":1301664600,"date":"2011-04-01","index":1667,"close":14.81,"high":14.89,"low":14.73,"open":14.73,"volume":104423472},{"timestamp":1301923800,"date":"2011-04-04","index":1668,"close":14.71,"high":14.88,"low":14.59,"open":14.84,"volume":82097820},{"timestamp":1302010200,"date":"2011-04-05","index":1669,"close":14.24,"high":14.55,"low":14.16,"open":14.54,"volume":241658100},{"timestamp":1302096600,"date":"2011-04-06","index":1670,"close":14.37,"high":14.39,"low":14.21,"open":14.32,"volume":106625268},{"timestamp":1302183000,"date":"2011-04-07","index":1671,"close":14.51,"high":14.53,"low":14.37,"open":14.41,"volume":101158740},{"timestamp":1302269400,"date":"2011-04-08","index":1672,"close":14.47,"high":14.64,"low":14.47,"open":14.64,"volume":75995928},{"timestamp":1302528600,"date":"2011-04-11","index":1673,"close":14.45,"high":14.47,"low":14.34,"open":14.42,"volume":74253672},{"timestamp":1302615000,"date":"2011-04-12","index":1674,"close":14.28,"high":14.44,"low":14.22,"open":14.39,"volume":83340576},{"timestamp":1302701400,"date":"2011-04-13","index":1675,"close":14.42,"high":14.45,"low":14.31,"open":14.4,"volume":82693224},{"timestamp":1302787800,"date":"2011-04-14","index":1676,"close":14.48,"high":14.5,"low":14.32,"open":14.39,"volume":218033748}],"post":[{"timestamp":1302874200,"date":"2011-04-15","index":1677,"close":13.28,"high":13.66,"low":13.26,"open":13.65,"volume":561186252},{"timestamp":1303133400,"date":"2011-04-18","index":1678,"close":13.18,"high":13.2,"low":12.99,"open":13.17,"volume":201390408},{"timestamp":1303219800,"date":"2011-04-19","index":1679,"close":13.05,"high":13.29,"low":13.04,"open":13.26,"volume":107256636},{"timestamp":1303306200,"date":"2011-04-20","index":1680,"close":13.16,"high":13.18,"low":13.05,"open":13.16,"volume":122277600},{"timestamp":1303392600,"date":"2011-04-21","index":1681,"close":13.14,"high":13.22,"low":13.07,"open":13.2,"volume":98705196},{"timestamp":1303738200,"date":"2011-04-25","index":1682,"close":13.14,"high":13.19,"low":13.06,"open":13.14,"volume":65166768},{"timestamp":1303824600,"date":"2011-04-26","index":1683,"close":13.33,"high":13.45,"low":13.14,"open":13.18,"volume":139860000},{"timestamp":1303911000,"date":"2011-04-27","index":1684,"close":13.46,"high":13.47,"low":13.37,"open":13.46,"volume":91844064},{"timestamp":1303997400,"date":"2011-04-28","index":1685,"close":13.46,"high":13.49,"low":13.37,"open":13.46,"volume":79920000},{"timestamp":1304083800,"date":"2011-04-29","index":1686,"close":13.62,"high":13.62,"low":13.48,"open":13.51,"volume":168970860},{"timestamp":1304343000,"date":"2011-05-02","index":1687,"close":13.48,"high":13.66,"low":13.44,"open":13.66,"volume":85262652}]},{"date":"2011-01-20","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":1607,"close":15.24,"high":15.27,"low":15.02,"open":15.02,"volume":101190708},{"timestamp":1294324200,"date":"2011-01-06","index":1608,"close":15.35,"high":15.48,"low":15.27,"open":15.28,"volume":82229688},{"timestamp":1294410600,"date":"2011-01-07","index":1609,"close":15.43,"high":15.47,"low":15.27,"open":15.41,"volume":83963952},{"timestamp":1294669800,"date":"2011-01-10","index":1610,"close":15.37,"high":15.4,"low":15.23,"open":15.39,"volume":63104832},{"timestamp":1294756200,"date":"2011-01-11","index":1611,"close":15.42,"high":15.49,"low":15.38,"open":15.46,"volume":57514428},{"timestamp":1294842600,"date":"2011-01-12","index":1612,"close":15.44,"high":15.5,"low":15.38,"open":15.5,"volume":65242692},{"timestamp":1294929000,"date":"2011-01-13","index":1613,"close":15.43,"high":15.51,"low":15.37,"open":15.44,"volume":53306640},{"timestamp":1295015400,"date":"2011-01-14","index":1614,"close":15.62,"high":15.62,"low":15.44,"open":15.45,"volume":94529376},{"timestamp":1295361000,"date":"2011-01-18","index":1615,"close":16.01,"high":16.07,"low":15.65,"open":15.67,"volume":144535320},{"timestamp":1295447400,"date":"2011-01-19","index":1616,"close":15.81,"high":16.09,"low":15.76,"open":16.07,"volume":136107756},{"timestamp":1295533800,"date":"2011-01-20","index":1617,"close":15.68,"high":15.87,"low":15.6,"open":15.82,"volume":219212568}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":1618,"close":15.31,"high":16.06,"low":15.3,"open":16.01,"volume":355819824},{"timestamp":1295879400,"date":"2011-01-24","index":1619,"close":15.29,"high":15.33,"low":15.05,"open":15.2,"volume":183784032},{"timestamp":1295965800,"date":"2011-01-25","index":1620,"close":15.51,"high":15.53,"low":15.18,"open":15.22,"volume":145726128},{"timestamp":1296052200,"date":"2011-01-26","index":1621,"close":15.43,"high":15.58,"low":15.4,"open":15.52,"volume":81442476},{"timestamp":1296138600,"date":"2011-01-27","index":1622,"close":15.44,"high":15.51,"low":15.35,"open":15.46,"volume":80687232},{"timestamp":1296225000,"date":"2011-01-28","index":1623,"close":15.04,"high":15.52,"low":15.01,"open":15.49,"volume":169074756},{"timestamp":1296484200,"date":"2011-01-31","index":1624,"close":15.02,"high":15.13,"low":14.9,"open":15.11,"volume":112083804},{"timestamp":1296570600,"date":"2011-02-01","index":1625,"close":15.29,"high":15.35,"low":15.09,"open":15.13,"volume":109702188},{"timestamp":1296657000,"date":"2011-02-02","index":1626,"close":15.32,"high":15.37,"low":15.2,"open":15.29,"volume":70357572},{"timestamp":1296743400,"date":"2011-02-03","index":1627,"close":15.27,"high":15.3,"low":15.17,"open":15.25,"volume":59744196},{"timestamp":1296829800,"date":"2011-02-04","index":1628,"close":15.29,"high":15.3,"low":15.18,"open":15.27,"volume":61969968}]},{"date":"2010-10-14","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1285853400,"date":"2010-09-30","index":1540,"close":13.16,"high":13.31,"low":12.99,"open":13.24,"volume":129634236},{"timestamp":1285939800,"date":"2010-10-01","index":1541,"close":13.15,"high":13.28,"low":13.09,"open":13.26,"volume":88911000},{"timestamp":1286199000,"date":"2010-10-04","index":1542,"close":13.07,"high":13.22,"low":12.98,"open":13.14,"volume":77542380},{"timestamp":1286285400,"date":"2010-10-05","index":1543,"close":13.47,"high":13.51,"low":13.18,"open":13.22,"volume":140143716},{"timestamp":1286371800,"date":"2010-10-06","index":1544,"close":13.37,"high":13.51,"low":13.26,"open":13.49,"volume":110381508},{"timestamp":1286458200,"date":"2010-10-07","index":1545,"close":13.26,"high":13.44,"low":13.24,"open":13.42,"volume":95736168},{"timestamp":1286544600,"date":"2010-10-08","index":1546,"close":13.42,"high":13.45,"low":13.2,"open":13.33,"volume":114253632},{"timestamp":1286803800,"date":"2010-10-11","index":1547,"close":13.48,"high":13.63,"low":13.44,"open":13.48,"volume":104946948},{"timestamp":1286890200,"date":"2010-10-12","index":1548,"close":13.55,"high":13.66,"low":13.46,"open":13.52,"volume":149993856},{"timestamp":1286976600,"date":"2010-10-13","index":1549,"close":13.6,"high":13.7,"low":13.57,"open":13.69,"volume":122101776},{"timestamp":1287063000,"date":"2010-10-14","index":1550,"close":13.54,"high":13.64,"low":13.44,"open":13.62,"volume":265098636}],"post":[{"timestamp":1287149400,"date":"2010-10-15","index":1551,"close":15.05,"high":15.06,"low":14.8,"open":15,"volume":592399008},{"timestamp":1287408600,"date":"2010-10-18","index":1552,"close":15.46,"high":15.51,"low":15.03,"open":15.03,"volume":283644072},{"timestamp":1287495000,"date":"2010-10-19","index":1553,"close":15.21,"high":15.39,"low":15.09,"open":15.24,"volume":183332484},{"timestamp":1287581400,"date":"2010-10-20","index":1554,"close":15.21,"high":15.45,"low":15.2,"open":15.22,"volume":140862996},{"timestamp":1287667800,"date":"2010-10-21","index":1555,"close":15.32,"high":15.42,"low":15.17,"open":15.3,"volume":116703180},{"timestamp":1287754200,"date":"2010-10-22","index":1556,"close":15.33,"high":15.39,"low":15.27,"open":15.31,"volume":90153756},{"timestamp":1288013400,"date":"2010-10-25","index":1557,"close":15.43,"high":15.63,"low":15.39,"open":15.41,"volume":126209664},{"timestamp":1288099800,"date":"2010-10-26","index":1558,"close":15.48,"high":15.55,"low":15.29,"open":15.34,"volume":100415484},{"timestamp":1288186200,"date":"2010-10-27","index":1559,"close":15.43,"high":15.52,"low":15.32,"open":15.41,"volume":89586324},{"timestamp":1288272600,"date":"2010-10-28","index":1560,"close":15.48,"high":15.54,"low":15.35,"open":15.52,"volume":87284628},{"timestamp":1288359000,"date":"2010-10-29","index":1561,"close":15.36,"high":15.49,"low":15.34,"open":15.44,"volume":91040868}]},{"date":"2010-07-15","estimated":0.16,"reported":0.16,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":1476,"close":11.13,"high":11.46,"low":11.13,"open":11.39,"volume":143983872},{"timestamp":1277991000,"date":"2010-07-01","index":1477,"close":11,"high":11.22,"low":10.85,"open":11.14,"volume":140403456},{"timestamp":1278077400,"date":"2010-07-02","index":1478,"close":10.92,"high":11.07,"low":10.91,"open":11.05,"volume":77362560},{"timestamp":1278423000,"date":"2010-07-06","index":1479,"close":10.91,"high":11.2,"low":10.85,"open":11.11,"volume":102301596},{"timestamp":1278509400,"date":"2010-07-07","index":1480,"close":11.27,"high":11.29,"low":10.9,"open":10.97,"volume":125062812},{"timestamp":1278595800,"date":"2010-07-08","index":1481,"close":11.43,"high":11.44,"low":11.25,"open":11.35,"volume":106649244},{"timestamp":1278682200,"date":"2010-07-09","index":1482,"close":11.7,"high":11.84,"low":11.58,"open":11.81,"volume":173086740},{"timestamp":1278941400,"date":"2010-07-12","index":1483,"close":11.91,"high":12,"low":11.79,"open":11.82,"volume":133242624},{"timestamp":1279027800,"date":"2010-07-13","index":1484,"close":12.24,"high":12.34,"low":12.02,"open":12.07,"volume":158892948},{"timestamp":1279114200,"date":"2010-07-14","index":1485,"close":12.3,"high":12.36,"low":12.17,"open":12.26,"volume":124595280},{"timestamp":1279200600,"date":"2010-07-15","index":1486,"close":12.36,"high":12.38,"low":12.08,"open":12.31,"volume":194133672}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":1487,"close":11.5,"high":11.78,"low":11.5,"open":11.74,"volume":312679008},{"timestamp":1279546200,"date":"2010-07-19","index":1488,"close":11.67,"high":11.75,"low":11.45,"open":11.54,"volume":181829988},{"timestamp":1279632600,"date":"2010-07-20","index":1489,"close":12.05,"high":12.09,"low":11.53,"open":11.54,"volume":162017820},{"timestamp":1279719000,"date":"2010-07-21","index":1490,"close":11.95,"high":12.15,"low":11.9,"open":12.11,"volume":131052816},{"timestamp":1279805400,"date":"2010-07-22","index":1491,"close":12.13,"high":12.24,"low":12.07,"open":12.09,"volume":85822092},{"timestamp":1279891800,"date":"2010-07-23","index":1492,"close":12.26,"high":12.28,"low":12.01,"open":12.03,"volume":90485424},{"timestamp":1280151000,"date":"2010-07-26","index":1493,"close":12.24,"high":12.28,"low":12.13,"open":12.24,"volume":79728192},{"timestamp":1280237400,"date":"2010-07-27","index":1494,"close":12.33,"high":12.45,"low":12.27,"open":12.28,"volume":97949952},{"timestamp":1280323800,"date":"2010-07-28","index":1495,"close":12.12,"high":12.39,"low":12.08,"open":12.39,"volume":99740160},{"timestamp":1280410200,"date":"2010-07-29","index":1496,"close":12.14,"high":12.23,"low":12,"open":12.16,"volume":106912980},{"timestamp":1280496600,"date":"2010-07-30","index":1497,"close":12.13,"high":12.2,"low":11.99,"open":12,"volume":85678236}]},{"date":"2010-04-15","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1270042200,"date":"2010-03-31","index":1413,"close":14.19,"high":14.26,"low":14.08,"open":14.14,"volume":121110768},{"timestamp":1270128600,"date":"2010-04-01","index":1414,"close":14.23,"high":14.35,"low":14.15,"open":14.3,"volume":84023892},{"timestamp":1270474200,"date":"2010-04-05","index":1415,"close":14.29,"high":14.39,"low":14.24,"open":14.29,"volume":75983940},{"timestamp":1270560600,"date":"2010-04-06","index":1416,"close":14.22,"high":14.29,"low":14.15,"open":14.25,"volume":82321596},{"timestamp":1270647000,"date":"2010-04-07","index":1417,"close":14.1,"high":14.23,"low":14.06,"open":14.2,"volume":103136760},{"timestamp":1270733400,"date":"2010-04-08","index":1418,"close":14.2,"high":14.26,"low":14.02,"open":14.1,"volume":77822100},{"timestamp":1270819800,"date":"2010-04-09","index":1419,"close":14.17,"high":14.23,"low":14.11,"open":14.2,"volume":82181736},{"timestamp":1271079000,"date":"2010-04-12","index":1420,"close":14.33,"high":14.36,"low":14.17,"open":14.2,"volume":94001904},{"timestamp":1271165400,"date":"2010-04-13","index":1421,"close":14.68,"high":14.74,"low":14.29,"open":14.33,"volume":156335508},{"timestamp":1271251800,"date":"2010-04-14","index":1422,"close":14.74,"high":14.82,"low":14.61,"open":14.77,"volume":135971892},{"timestamp":1271338200,"date":"2010-04-15","index":1423,"close":14.9,"high":14.96,"low":14.72,"open":14.82,"volume":270201528}],"post":[{"timestamp":1271424600,"date":"2010-04-16","index":1424,"close":13.77,"high":14.23,"low":13.75,"open":14.09,"volume":488930580},{"timestamp":1271683800,"date":"2010-04-19","index":1425,"close":13.77,"high":13.86,"low":13.64,"open":13.73,"volume":155604240},{"timestamp":1271770200,"date":"2010-04-20","index":1426,"close":13.89,"high":14.01,"low":13.79,"open":13.87,"volume":118976904},{"timestamp":1271856600,"date":"2010-04-21","index":1427,"close":13.87,"high":14.02,"low":13.82,"open":13.93,"volume":95564340},{"timestamp":1271943000,"date":"2010-04-22","index":1428,"close":13.69,"high":13.83,"low":13.6,"open":13.81,"volume":131096772},{"timestamp":1272029400,"date":"2010-04-23","index":1429,"close":13.64,"high":13.75,"low":13.57,"open":13.69,"volume":83492424},{"timestamp":1272288600,"date":"2010-04-26","index":1430,"close":13.3,"high":13.64,"low":13.24,"open":13.64,"volume":174577248},{"timestamp":1272375000,"date":"2010-04-27","index":1431,"close":13.24,"high":13.47,"low":13.19,"open":13.24,"volume":153634212},{"timestamp":1272461400,"date":"2010-04-28","index":1432,"close":13.24,"high":13.38,"low":13.04,"open":13.32,"volume":136107756},{"timestamp":1272547800,"date":"2010-04-29","index":1433,"close":13.31,"high":13.43,"low":13.18,"open":13.35,"volume":122233644},{"timestamp":1272634200,"date":"2010-04-30","index":1434,"close":13.16,"high":13.46,"low":13.15,"open":13.29,"volume":97318584}]},{"date":"2010-01-21","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1262788200,"date":"2010-01-06","index":1355,"close":15.22,"high":15.66,"low":15.17,"open":15.66,"volume":158988852},{"timestamp":1262874600,"date":"2010-01-07","index":1356,"close":14.87,"high":15.27,"low":14.83,"open":15.25,"volume":256315428},{"timestamp":1262961000,"date":"2010-01-08","index":1357,"close":15.07,"high":15.1,"low":14.74,"open":14.81,"volume":188783028},{"timestamp":1263220200,"date":"2010-01-11","index":1358,"close":15.04,"high":15.13,"low":14.87,"open":15.13,"volume":288227484},{"timestamp":1263306600,"date":"2010-01-12","index":1359,"close":14.78,"high":14.97,"low":14.71,"open":14.96,"volume":193937868},{"timestamp":1263393000,"date":"2010-01-13","index":1360,"close":14.69,"high":14.72,"low":14.36,"open":14.43,"volume":259604136},{"timestamp":1263479400,"date":"2010-01-14","index":1361,"close":14.76,"high":14.87,"low":14.58,"open":14.61,"volume":169434396},{"timestamp":1263565800,"date":"2010-01-15","index":1362,"close":14.51,"high":14.85,"low":14.47,"open":14.85,"volume":217162620},{"timestamp":1263911400,"date":"2010-01-19","index":1363,"close":14.71,"high":14.78,"low":14.42,"open":14.54,"volume":172495332},{"timestamp":1263997800,"date":"2010-01-20","index":1364,"close":14.52,"high":14.66,"low":14.4,"open":14.66,"volume":129897972},{"timestamp":1264084200,"date":"2010-01-21","index":1365,"close":14.59,"high":14.69,"low":14.32,"open":14.6,"volume":252055692}],"post":[{"timestamp":1264170600,"date":"2010-01-22","index":1366,"close":13.76,"high":14.28,"low":13.38,"open":14.13,"volume":271743984},{"timestamp":1264429800,"date":"2010-01-25","index":1367,"close":13.51,"high":13.76,"low":13.4,"open":13.68,"volume":176619204},{"timestamp":1264516200,"date":"2010-01-26","index":1368,"close":13.57,"high":13.75,"low":13.42,"open":13.46,"volume":174045780},{"timestamp":1264602600,"date":"2010-01-27","index":1369,"close":13.57,"high":13.7,"low":13.4,"open":13.55,"volume":158417424},{"timestamp":1264689000,"date":"2010-01-28","index":1370,"close":13.37,"high":13.69,"low":13.28,"open":13.63,"volume":129034836},{"timestamp":1264775400,"date":"2010-01-29","index":1371,"close":13.26,"high":13.54,"low":13.15,"open":13.48,"volume":165454380},{"timestamp":1265034600,"date":"2010-02-01","index":1372,"close":13.34,"high":13.41,"low":13.27,"open":13.38,"volume":89941968},{"timestamp":1265121000,"date":"2010-02-02","index":1373,"close":13.29,"high":13.39,"low":13.2,"open":13.39,"volume":163684152},{"timestamp":1265207400,"date":"2010-02-03","index":1374,"close":13.53,"high":13.57,"low":13.22,"open":13.23,"volume":119844036},{"timestamp":1265293800,"date":"2010-02-04","index":1375,"close":13.18,"high":13.46,"low":13.15,"open":13.44,"volume":134972892},{"timestamp":1265380200,"date":"2010-02-05","index":1376,"close":13.3,"high":13.35,"low":13.07,"open":13.22,"volume":126113760}]},{"date":"2009-10-15","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1254403800,"date":"2009-10-01","index":1289,"close":12.19,"high":12.42,"low":12.19,"open":12.34,"volume":112415472},{"timestamp":1254490200,"date":"2009-10-02","index":1290,"close":12.13,"high":12.31,"low":12.08,"open":12.11,"volume":103927968},{"timestamp":1254749400,"date":"2009-10-05","index":1291,"close":12.23,"high":12.32,"low":12.1,"open":12.2,"volume":85698216},{"timestamp":1254835800,"date":"2009-10-06","index":1292,"close":12.48,"high":12.5,"low":12.3,"open":12.3,"volume":109182708},{"timestamp":1254922200,"date":"2009-10-07","index":1293,"close":12.95,"high":12.99,"low":12.46,"open":12.49,"volume":194773032},{"timestamp":1255008600,"date":"2009-10-08","index":1294,"close":12.87,"high":13.09,"low":12.85,"open":13,"volume":171979848},{"timestamp":1255095000,"date":"2009-10-09","index":1295,"close":12.92,"high":13.05,"low":12.88,"open":12.93,"volume":109414476},{"timestamp":1255354200,"date":"2009-10-12","index":1296,"close":13.11,"high":13.16,"low":13,"open":13.1,"volume":132755112},{"timestamp":1255440600,"date":"2009-10-13","index":1297,"close":13.17,"high":13.2,"low":13.05,"open":13.12,"volume":121374504},{"timestamp":1255527000,"date":"2009-10-14","index":1298,"close":13.4,"high":13.4,"low":13.26,"open":13.32,"volume":130205664},{"timestamp":1255613400,"date":"2009-10-15","index":1299,"close":13.26,"high":13.44,"low":13.19,"open":13.36,"volume":243771984}],"post":[{"timestamp":1255699800,"date":"2009-10-16","index":1300,"close":13.76,"high":13.88,"low":13.63,"open":13.7,"volume":353322324},{"timestamp":1255959000,"date":"2009-10-19","index":1301,"close":13.82,"high":13.85,"low":13.73,"open":13.83,"volume":128587284},{"timestamp":1256045400,"date":"2009-10-20","index":1302,"close":13.81,"high":13.84,"low":13.53,"open":13.8,"volume":161586252},{"timestamp":1256131800,"date":"2009-10-21","index":1303,"close":13.79,"high":14,"low":13.74,"open":13.76,"volume":146677176},{"timestamp":1256218200,"date":"2009-10-22","index":1304,"close":13.87,"high":13.89,"low":13.71,"open":13.76,"volume":93366540},{"timestamp":1256304600,"date":"2009-10-23","index":1305,"close":13.86,"high":13.96,"low":13.79,"open":13.9,"volume":95612292},{"timestamp":1256563800,"date":"2009-10-26","index":1306,"close":13.87,"high":14.06,"low":13.79,"open":13.91,"volume":118697184},{"timestamp":1256650200,"date":"2009-10-27","index":1307,"close":13.72,"high":13.88,"low":13.62,"open":13.79,"volume":128531340},{"timestamp":1256736600,"date":"2009-10-28","index":1308,"close":13.52,"high":13.76,"low":13.47,"open":13.71,"volume":102609288},{"timestamp":1256823000,"date":"2009-10-29","index":1309,"close":13.79,"high":13.81,"low":13.54,"open":13.59,"volume":100803096},{"timestamp":1256909400,"date":"2009-10-30","index":1310,"close":13.42,"high":13.77,"low":13.37,"open":13.76,"volume":138601260}]},{"date":"2009-07-16","estimated":0.13,"reported":0.13,"pre":[{"timestamp":1246455000,"date":"2009-07-01","index":1225,"close":10.49,"high":10.67,"low":10.46,"open":10.62,"volume":92339568},{"timestamp":1246541400,"date":"2009-07-02","index":1226,"close":10.22,"high":10.4,"low":10.18,"open":10.4,"volume":100603296},{"timestamp":1246887000,"date":"2009-07-06","index":1227,"close":10.25,"high":10.28,"low":10.05,"open":10.17,"volume":90413496},{"timestamp":1246973400,"date":"2009-07-07","index":1228,"close":9.93,"high":10.24,"low":9.91,"open":10.22,"volume":130241628},{"timestamp":1247059800,"date":"2009-07-08","index":1229,"close":10.07,"high":10.16,"low":9.96,"open":10.01,"volume":137510352},{"timestamp":1247146200,"date":"2009-07-09","index":1230,"close":10.27,"high":10.37,"low":10.16,"open":10.16,"volume":130892976},{"timestamp":1247232600,"date":"2009-07-10","index":1231,"close":10.37,"high":10.44,"low":10.23,"open":10.25,"volume":116946936},{"timestamp":1247491800,"date":"2009-07-13","index":1232,"close":10.62,"high":10.62,"low":10.39,"open":10.41,"volume":161666172},{"timestamp":1247578200,"date":"2009-07-14","index":1233,"close":10.63,"high":10.68,"low":10.53,"open":10.6,"volume":115716168},{"timestamp":1247664600,"date":"2009-07-15","index":1234,"close":10.97,"high":10.98,"low":10.72,"open":10.75,"volume":150928920},{"timestamp":1247751000,"date":"2009-07-16","index":1235,"close":11.08,"high":11.15,"low":10.86,"open":10.93,"volume":261917820}],"post":[{"timestamp":1247837400,"date":"2009-07-17","index":1236,"close":10.77,"high":10.9,"low":10.68,"open":10.84,"volume":273889836},{"timestamp":1248096600,"date":"2009-07-20","index":1237,"close":10.77,"high":10.83,"low":10.67,"open":10.76,"volume":126013860},{"timestamp":1248183000,"date":"2009-07-21","index":1238,"close":10.71,"high":10.81,"low":10.65,"open":10.78,"volume":118609272},{"timestamp":1248269400,"date":"2009-07-22","index":1239,"close":10.7,"high":10.77,"low":10.6,"open":10.71,"volume":103364532},{"timestamp":1248355800,"date":"2009-07-23","index":1240,"close":10.94,"high":11.04,"low":10.65,"open":10.73,"volume":138988872},{"timestamp":1248442200,"date":"2009-07-24","index":1241,"close":11.18,"high":11.27,"low":10.89,"open":10.91,"volume":144930924},{"timestamp":1248701400,"date":"2009-07-27","index":1242,"close":11.13,"high":11.18,"low":10.95,"open":11.16,"volume":100075824},{"timestamp":1248787800,"date":"2009-07-28","index":1243,"close":11.01,"high":11.08,"low":10.91,"open":11.04,"volume":101198700},{"timestamp":1248874200,"date":"2009-07-29","index":1244,"close":10.92,"high":10.96,"low":10.81,"open":10.94,"volume":79400520},{"timestamp":1248960600,"date":"2009-07-30","index":1245,"close":11.15,"high":11.3,"low":11.08,"open":11.08,"volume":127816056},{"timestamp":1249047000,"date":"2009-07-31","index":1246,"close":11.09,"high":11.33,"low":11.07,"open":11.26,"volume":114301584}]},{"date":"2009-04-16","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1238592600,"date":"2009-04-01","index":1162,"close":8.86,"high":8.89,"low":8.52,"open":8.6,"volume":131915952},{"timestamp":1238679000,"date":"2009-04-02","index":1163,"close":9.07,"high":9.25,"low":9.02,"open":9.09,"volume":179340480},{"timestamp":1238765400,"date":"2009-04-03","index":1164,"close":9.25,"high":9.3,"low":8.96,"open":9.12,"volume":151440408},{"timestamp":1239024600,"date":"2009-04-06","index":1165,"close":9.22,"high":9.25,"low":9.04,"open":9.18,"volume":131080788},{"timestamp":1239111000,"date":"2009-04-07","index":1166,"close":8.98,"high":9.1,"low":8.89,"open":9.07,"volume":147056796},{"timestamp":1239197400,"date":"2009-04-08","index":1167,"close":9.06,"high":9.13,"low":8.91,"open":9.1,"volume":110497392},{"timestamp":1239283800,"date":"2009-04-09","index":1168,"close":9.32,"high":9.37,"low":9.17,"open":9.25,"volume":135168696},{"timestamp":1239629400,"date":"2009-04-13","index":1169,"close":9.46,"high":9.49,"low":9.27,"open":9.29,"volume":121881996},{"timestamp":1239715800,"date":"2009-04-14","index":1170,"close":9.23,"high":9.43,"low":9.15,"open":9.43,"volume":137006856},{"timestamp":1239802200,"date":"2009-04-15","index":1171,"close":9.5,"high":9.54,"low":9.11,"open":9.19,"volume":197030772},{"timestamp":1239888600,"date":"2009-04-16","index":1172,"close":9.73,"high":9.83,"low":9.54,"open":9.55,"volume":406996596}],"post":[{"timestamp":1239975000,"date":"2009-04-17","index":1173,"close":9.82,"high":10.01,"low":9.63,"open":9.66,"volume":428802768},{"timestamp":1240234200,"date":"2009-04-20","index":1174,"close":9.49,"high":9.78,"low":9.41,"open":9.66,"volume":176978844},{"timestamp":1240320600,"date":"2009-04-21","index":1175,"close":9.55,"high":9.62,"low":9.41,"open":9.41,"volume":147668184},{"timestamp":1240407000,"date":"2009-04-22","index":1176,"close":9.61,"high":9.76,"low":9.48,"open":9.55,"volume":139931928},{"timestamp":1240493400,"date":"2009-04-23","index":1177,"close":9.63,"high":9.75,"low":9.54,"open":9.7,"volume":104255640},{"timestamp":1240579800,"date":"2009-04-24","index":1178,"close":9.75,"high":9.84,"low":9.52,"open":9.66,"volume":135280584},{"timestamp":1240839000,"date":"2009-04-27","index":1179,"close":9.66,"high":9.75,"low":9.58,"open":9.62,"volume":91532376},{"timestamp":1240925400,"date":"2009-04-28","index":1180,"close":9.6,"high":9.74,"low":9.55,"open":9.6,"volume":117626256},{"timestamp":1241011800,"date":"2009-04-29","index":1181,"close":9.8,"high":9.88,"low":9.66,"open":9.66,"volume":144255600},{"timestamp":1241098200,"date":"2009-04-30","index":1182,"close":9.91,"high":10.1,"low":9.88,"open":9.9,"volume":174053772},{"timestamp":1241184600,"date":"2009-05-01","index":1183,"close":9.85,"high":9.95,"low":9.8,"open":9.89,"volume":97010892}]},{"date":"2009-01-22","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":1104,"close":8.06,"high":8.28,"low":7.98,"open":8.22,"volume":179600220},{"timestamp":1231425000,"date":"2009-01-08","index":1105,"close":8.14,"high":8.14,"low":7.94,"open":7.96,"volume":143883972},{"timestamp":1231511400,"date":"2009-01-09","index":1106,"close":7.88,"high":8.2,"low":7.84,"open":8.2,"volume":173446380},{"timestamp":1231770600,"date":"2009-01-12","index":1107,"close":7.83,"high":7.98,"low":7.76,"open":7.92,"volume":132039828},{"timestamp":1231857000,"date":"2009-01-13","index":1108,"close":7.87,"high":8.02,"low":7.77,"open":7.8,"volume":177122700},{"timestamp":1231943400,"date":"2009-01-14","index":1109,"close":7.53,"high":7.85,"low":7.45,"open":7.76,"volume":218497284},{"timestamp":1232029800,"date":"2009-01-15","index":1110,"close":7.48,"high":7.6,"low":7.18,"open":7.45,"volume":237142620},{"timestamp":1232116200,"date":"2009-01-16","index":1111,"close":7.5,"high":7.71,"low":7.4,"open":7.63,"volume":208767024},{"timestamp":1232461800,"date":"2009-01-20","index":1112,"close":7.08,"high":7.49,"low":7.08,"open":7.49,"volume":201726072},{"timestamp":1232548200,"date":"2009-01-21","index":1113,"close":7.58,"high":7.6,"low":7.22,"open":7.22,"volume":196783020},{"timestamp":1232634600,"date":"2009-01-22","index":1114,"close":7.67,"high":7.74,"low":7.39,"open":7.46,"volume":330349320}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":1115,"close":8.13,"high":8.31,"low":7.61,"open":7.74,"volume":428882688},{"timestamp":1232980200,"date":"2009-01-26","index":1116,"close":8.1,"high":8.21,"low":8.02,"open":8.13,"volume":184243572},{"timestamp":1233066600,"date":"2009-01-27","index":1117,"close":8.3,"high":8.36,"low":8.11,"open":8.17,"volume":196894908},{"timestamp":1233153000,"date":"2009-01-28","index":1118,"close":8.73,"high":8.82,"low":8.42,"open":8.46,"volume":307348344},{"timestamp":1233239400,"date":"2009-01-29","index":1119,"close":8.59,"high":8.63,"low":8.51,"open":8.62,"volume":291060648},{"timestamp":1233325800,"date":"2009-01-30","index":1120,"close":8.47,"high":8.73,"low":8.41,"open":8.63,"volume":186693120},{"timestamp":1233585000,"date":"2009-02-02","index":1121,"close":8.52,"high":8.63,"low":8.31,"open":8.37,"volume":208067724},{"timestamp":1233671400,"date":"2009-02-03","index":1122,"close":8.52,"high":8.58,"low":8.35,"open":8.57,"volume":261997740},{"timestamp":1233757800,"date":"2009-02-04","index":1123,"close":8.58,"high":8.87,"low":8.49,"open":8.51,"volume":272423304},{"timestamp":1233844200,"date":"2009-02-05","index":1124,"close":8.85,"high":8.89,"low":8.43,"open":8.53,"volume":290285424},{"timestamp":1233930600,"date":"2009-02-06","index":1125,"close":9.29,"high":9.35,"low":8.89,"open":8.92,"volume":281242476}]},{"date":"2008-10-16","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1222954200,"date":"2008-10-02","index":1038,"close":9.77,"high":10.26,"low":9.66,"open":10.26,"volume":239156604},{"timestamp":1223040600,"date":"2008-10-03","index":1039,"close":9.68,"high":10.32,"low":9.59,"open":9.94,"volume":319396284},{"timestamp":1223299800,"date":"2008-10-06","index":1040,"close":9.29,"high":9.41,"low":8.94,"open":9.36,"volume":448375176},{"timestamp":1223386200,"date":"2008-10-07","index":1041,"close":8.66,"high":9.38,"low":8.64,"open":9.34,"volume":441733824},{"timestamp":1223472600,"date":"2008-10-08","index":1042,"close":8.46,"high":8.98,"low":8.16,"open":8.26,"volume":472582944},{"timestamp":1223559000,"date":"2008-10-09","index":1043,"close":8.23,"high":8.72,"low":8.05,"open":8.62,"volume":322677000},{"timestamp":1223645400,"date":"2008-10-10","index":1044,"close":8.31,"high":8.56,"low":7.77,"open":7.84,"volume":423488088},{"timestamp":1223904600,"date":"2008-10-13","index":1045,"close":9.54,"high":9.56,"low":8.65,"open":8.9,"volume":355863780},{"timestamp":1223991000,"date":"2008-10-14","index":1046,"close":9.08,"high":9.87,"low":8.93,"open":9.85,"volume":311080608},{"timestamp":1224077400,"date":"2008-10-15","index":1047,"close":8.49,"high":8.98,"low":8.48,"open":8.88,"volume":268587144},{"timestamp":1224163800,"date":"2008-10-16","index":1048,"close":8.83,"high":8.92,"low":7.74,"open":8.33,"volume":648938412}],"post":[{"timestamp":1224250200,"date":"2008-10-17","index":1049,"close":9.32,"high":9.66,"low":9.1,"open":9.48,"volume":569398032},{"timestamp":1224509400,"date":"2008-10-20","index":1050,"close":9.49,"high":9.53,"low":9,"open":9.5,"volume":269865864},{"timestamp":1224595800,"date":"2008-10-21","index":1051,"close":9.08,"high":9.6,"low":9.06,"open":9.32,"volume":231048720},{"timestamp":1224682200,"date":"2008-10-22","index":1052,"close":8.9,"high":9.25,"low":8.61,"open":8.93,"volume":262137600},{"timestamp":1224768600,"date":"2008-10-23","index":1053,"close":8.82,"high":8.96,"low":8.46,"open":8.85,"volume":258896844},{"timestamp":1224855000,"date":"2008-10-24","index":1054,"close":8.49,"high":8.77,"low":8.13,"open":8.17,"volume":294065640},{"timestamp":1225114200,"date":"2008-10-27","index":1055,"close":8.25,"high":8.58,"low":8.15,"open":8.38,"volume":247779972},{"timestamp":1225200600,"date":"2008-10-28","index":1056,"close":9.23,"high":9.24,"low":8.22,"open":8.48,"volume":323891784},{"timestamp":1225287000,"date":"2008-10-29","index":1057,"close":8.96,"high":9.28,"low":8.82,"open":9.15,"volume":389873736},{"timestamp":1225373400,"date":"2008-10-30","index":1058,"close":9,"high":9.31,"low":8.97,"open":9.22,"volume":319236444},{"timestamp":1225459800,"date":"2008-10-31","index":1059,"close":8.99,"high":9.31,"low":8.87,"open":8.91,"volume":296635068}]},{"date":"2008-07-17","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":974,"close":13.19,"high":13.52,"low":13.16,"open":13.43,"volume":168751080},{"timestamp":1215091800,"date":"2008-07-03","index":975,"close":13.44,"high":13.49,"low":13.2,"open":13.29,"volume":95923980},{"timestamp":1215437400,"date":"2008-07-07","index":976,"close":13.61,"high":13.74,"low":13.4,"open":13.57,"volume":170037792},{"timestamp":1215523800,"date":"2008-07-08","index":977,"close":13.88,"high":13.89,"low":13.51,"open":13.66,"volume":197098704},{"timestamp":1215610200,"date":"2008-07-09","index":978,"close":13.55,"high":13.91,"low":13.53,"open":13.78,"volume":165993840},{"timestamp":1215696600,"date":"2008-07-10","index":979,"close":13.53,"high":13.75,"low":13.28,"open":13.64,"volume":173094732},{"timestamp":1215783000,"date":"2008-07-11","index":980,"close":13.36,"high":13.5,"low":13,"open":13.43,"volume":199056744},{"timestamp":1216042200,"date":"2008-07-14","index":981,"close":13.05,"high":13.52,"low":12.9,"open":13.49,"volume":176815008},{"timestamp":1216128600,"date":"2008-07-15","index":982,"close":12.92,"high":13.2,"low":12.54,"open":12.92,"volume":242597160},{"timestamp":1216215000,"date":"2008-07-16","index":983,"close":13.4,"high":13.43,"low":12.78,"open":12.86,"volume":189498312},{"timestamp":1216301400,"date":"2008-07-17","index":984,"close":13.35,"high":13.44,"low":13.13,"open":13.37,"volume":351144504}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":985,"close":12.05,"high":12.49,"low":11.97,"open":12.47,"volume":451244304},{"timestamp":1216647000,"date":"2008-07-21","index":986,"close":11.73,"high":12.11,"low":11.65,"open":12.03,"volume":235823940},{"timestamp":1216733400,"date":"2008-07-22","index":987,"close":11.94,"high":12.02,"low":11.65,"open":11.68,"volume":187472340},{"timestamp":1216819800,"date":"2008-07-23","index":988,"close":12.24,"high":12.44,"low":11.96,"open":12.05,"volume":195568236},{"timestamp":1216906200,"date":"2008-07-24","index":989,"close":11.9,"high":12.43,"low":11.9,"open":12.43,"volume":141494364},{"timestamp":1216992600,"date":"2008-07-25","index":990,"close":12.31,"high":12.34,"low":12.05,"open":12.17,"volume":127212660},{"timestamp":1217251800,"date":"2008-07-28","index":991,"close":11.94,"high":12.31,"low":11.89,"open":12.31,"volume":126273600},{"timestamp":1217338200,"date":"2008-07-29","index":992,"close":12.09,"high":12.19,"low":11.96,"open":11.99,"volume":111999888},{"timestamp":1217424600,"date":"2008-07-30","index":993,"close":12.08,"high":12.16,"low":11.83,"open":12.15,"volume":139488372},{"timestamp":1217511000,"date":"2008-07-31","index":994,"close":11.86,"high":12.03,"low":11.8,"open":11.88,"volume":114489396},{"timestamp":1217597400,"date":"2008-08-01","index":995,"close":11.71,"high":11.84,"low":11.57,"open":11.82,"volume":120195684}]},{"date":"2008-04-17","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1207229400,"date":"2008-04-03","index":911,"close":11.39,"high":11.59,"low":11.21,"open":11.55,"volume":270864864},{"timestamp":1207315800,"date":"2008-04-04","index":912,"close":11.79,"high":11.96,"low":11.42,"open":11.44,"volume":235652112},{"timestamp":1207575000,"date":"2008-04-07","index":913,"close":11.93,"high":12.15,"low":11.85,"open":11.94,"volume":237502260},{"timestamp":1207661400,"date":"2008-04-08","index":914,"close":11.71,"high":11.87,"low":11.56,"open":11.84,"volume":181698120},{"timestamp":1207747800,"date":"2008-04-09","index":915,"close":11.62,"high":11.81,"low":11.45,"open":11.74,"volume":241682076},{"timestamp":1207834200,"date":"2008-04-10","index":916,"close":11.74,"high":11.86,"low":11.56,"open":11.64,"volume":202693104},{"timestamp":1207920600,"date":"2008-04-11","index":917,"close":11.45,"high":11.69,"low":11.39,"open":11.61,"volume":166621212},{"timestamp":1208179800,"date":"2008-04-14","index":918,"close":11.3,"high":11.45,"low":11.27,"open":11.44,"volume":153550296},{"timestamp":1208266200,"date":"2008-04-15","index":919,"close":11.18,"high":11.5,"low":11.1,"open":11.46,"volume":182920896},{"timestamp":1208352600,"date":"2008-04-16","index":920,"close":11.39,"high":11.47,"low":11.04,"open":11.12,"volume":304922772},{"timestamp":1208439000,"date":"2008-04-17","index":921,"close":11.25,"high":11.5,"low":11.17,"open":11.4,"volume":533585880}],"post":[{"timestamp":1208525400,"date":"2008-04-18","index":922,"close":13.5,"high":13.71,"low":13.13,"open":13.39,"volume":728694576},{"timestamp":1208784600,"date":"2008-04-21","index":923,"close":13.46,"high":13.58,"low":13.27,"open":13.5,"volume":297290412},{"timestamp":1208871000,"date":"2008-04-22","index":924,"close":13.89,"high":14.03,"low":13.45,"open":13.45,"volume":317222460},{"timestamp":1208957400,"date":"2008-04-23","index":925,"close":13.68,"high":14,"low":13.54,"open":13.96,"volume":196663140},{"timestamp":1209043800,"date":"2008-04-24","index":926,"close":13.59,"high":13.88,"low":13.51,"open":13.8,"volume":165238596},{"timestamp":1209130200,"date":"2008-04-25","index":927,"close":13.62,"high":13.84,"low":13.58,"open":13.74,"volume":166409424},{"timestamp":1209389400,"date":"2008-04-28","index":928,"close":13.82,"high":13.93,"low":13.49,"open":13.66,"volume":160183656},{"timestamp":1209475800,"date":"2008-04-29","index":929,"close":13.98,"high":14.1,"low":13.76,"open":13.78,"volume":173666160},{"timestamp":1209562200,"date":"2008-04-30","index":930,"close":14.37,"high":14.64,"low":13.98,"open":14.07,"volume":315803880},{"timestamp":1209648600,"date":"2008-05-01","index":931,"close":14.84,"high":14.89,"low":14.44,"open":14.47,"volume":263847888},{"timestamp":1209735000,"date":"2008-05-02","index":932,"close":14.55,"high":15.08,"low":14.5,"open":14.98,"volume":279672048}]},{"date":"2008-01-31","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1200493800,"date":"2008-01-16","index":858,"close":15.41,"high":16.02,"low":15.06,"open":15.74,"volume":421977600},{"timestamp":1200580200,"date":"2008-01-17","index":859,"close":15.03,"high":15.66,"low":14.97,"open":15.53,"volume":328343328},{"timestamp":1200666600,"date":"2008-01-18","index":860,"close":15.02,"high":15.27,"low":14.98,"open":15.22,"volume":341242416},{"timestamp":1201012200,"date":"2008-01-22","index":861,"close":14.62,"high":14.95,"low":14.04,"open":14.06,"volume":379679940},{"timestamp":1201098600,"date":"2008-01-23","index":862,"close":13.73,"high":14.21,"low":12.99,"open":14.03,"volume":677949372},{"timestamp":1201185000,"date":"2008-01-24","index":863,"close":14.38,"high":14.51,"low":13.87,"open":13.98,"volume":375659964},{"timestamp":1201271400,"date":"2008-01-25","index":864,"close":14.17,"high":14.89,"low":14.17,"open":14.81,"volume":278361360},{"timestamp":1201530600,"date":"2008-01-28","index":865,"close":13.91,"high":14.32,"low":13.73,"open":14.29,"volume":232435332},{"timestamp":1201617000,"date":"2008-01-29","index":866,"close":13.78,"high":14.05,"low":13.53,"open":14.03,"volume":251068680},{"timestamp":1201703400,"date":"2008-01-30","index":867,"close":13.72,"high":14.02,"low":13.6,"open":13.74,"volume":317266416},{"timestamp":1201789800,"date":"2008-01-31","index":868,"close":14.12,"high":14.34,"low":13.37,"open":13.49,"volume":594257148}],"post":[{"timestamp":1201876200,"date":"2008-02-01","index":869,"close":12.91,"high":13.43,"low":12.76,"open":13.23,"volume":703315980},{"timestamp":1202135400,"date":"2008-02-04","index":870,"close":12.4,"high":12.83,"low":12.33,"open":12.74,"volume":525757716},{"timestamp":1202221800,"date":"2008-02-05","index":871,"close":12.68,"high":12.74,"low":12.23,"open":12.25,"volume":447683868},{"timestamp":1202308200,"date":"2008-02-06","index":872,"close":12.56,"high":12.79,"low":12.46,"open":12.79,"volume":305150544},{"timestamp":1202394600,"date":"2008-02-07","index":873,"close":12.64,"high":12.87,"low":12.38,"open":12.43,"volume":316838844},{"timestamp":1202481000,"date":"2008-02-08","index":874,"close":12.93,"high":12.96,"low":12.73,"open":12.75,"volume":272882844},{"timestamp":1202740200,"date":"2008-02-11","index":875,"close":13.04,"high":13.11,"low":12.85,"open":13.03,"volume":232806960},{"timestamp":1202826600,"date":"2008-02-12","index":876,"close":12.97,"high":13.28,"low":12.84,"open":13.1,"volume":266225508},{"timestamp":1202913000,"date":"2008-02-13","index":877,"close":13.38,"high":13.39,"low":12.98,"open":13.08,"volume":264723012},{"timestamp":1202999400,"date":"2008-02-14","index":878,"close":13.32,"high":13.54,"low":13.29,"open":13.47,"volume":258808932},{"timestamp":1203085800,"date":"2008-02-15","index":879,"close":13.25,"high":13.33,"low":13.12,"open":13.22,"volume":209394396}]},{"date":"2007-10-18","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1191504600,"date":"2007-10-04","index":787,"close":14.49,"high":14.64,"low":14.44,"open":14.64,"volume":119348532},{"timestamp":1191591000,"date":"2007-10-05","index":788,"close":14.87,"high":14.91,"low":14.69,"open":14.69,"volume":202545252},{"timestamp":1191850200,"date":"2007-10-08","index":789,"close":15.26,"high":15.27,"low":14.86,"open":14.89,"volume":200918880},{"timestamp":1191936600,"date":"2007-10-09","index":790,"close":15.39,"high":15.61,"low":15.22,"open":15.39,"volume":350361288},{"timestamp":1192023000,"date":"2007-10-10","index":791,"close":15.65,"high":15.66,"low":15.44,"open":15.55,"volume":215208576},{"timestamp":1192109400,"date":"2007-10-11","index":792,"close":15.57,"high":16.05,"low":15.24,"open":15.86,"volume":471488040},{"timestamp":1192195800,"date":"2007-10-12","index":793,"close":15.95,"high":15.98,"low":15.47,"open":15.62,"volume":272675052},{"timestamp":1192455000,"date":"2007-10-15","index":794,"close":15.52,"high":16.01,"low":15.4,"open":15.98,"volume":277474248},{"timestamp":1192541400,"date":"2007-10-16","index":795,"close":15.42,"high":15.66,"low":15.32,"open":15.48,"volume":240770988},{"timestamp":1192627800,"date":"2007-10-17","index":796,"close":15.85,"high":15.87,"low":15.56,"open":15.78,"volume":240978780},{"timestamp":1192714200,"date":"2007-10-18","index":797,"close":16.01,"high":16.05,"low":15.73,"open":15.9,"volume":491076432}],"post":[{"timestamp":1192800600,"date":"2007-10-19","index":798,"close":16.13,"high":16.48,"low":16.1,"open":16.38,"volume":630928440},{"timestamp":1193059800,"date":"2007-10-22","index":799,"close":16.29,"high":16.39,"low":15.92,"open":15.98,"volume":266309424},{"timestamp":1193146200,"date":"2007-10-23","index":800,"close":16.91,"high":16.96,"low":16.52,"open":16.55,"volume":271476252},{"timestamp":1193232600,"date":"2007-10-24","index":801,"close":16.91,"high":16.95,"low":16.51,"open":16.83,"volume":295871832},{"timestamp":1193319000,"date":"2007-10-25","index":802,"close":16.73,"high":16.99,"low":16.61,"open":16.98,"volume":231588180},{"timestamp":1193405400,"date":"2007-10-26","index":803,"close":16.88,"high":16.93,"low":16.72,"open":16.87,"volume":134021844},{"timestamp":1193664600,"date":"2007-10-29","index":804,"close":17,"high":17.02,"low":16.82,"open":16.96,"volume":122529348},{"timestamp":1193751000,"date":"2007-10-30","index":805,"close":17.39,"high":17.52,"low":16.95,"open":16.95,"volume":275747976},{"timestamp":1193837400,"date":"2007-10-31","index":806,"close":17.69,"high":17.69,"low":17.42,"open":17.53,"volume":274796928},{"timestamp":1193923800,"date":"2007-11-01","index":807,"close":17.6,"high":17.86,"low":17.56,"open":17.59,"volume":260826912},{"timestamp":1194010200,"date":"2007-11-02","index":808,"close":17.8,"high":17.86,"low":17.45,"open":17.78,"volume":233426340}]},{"date":"2007-07-19","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":723,"close":13.55,"high":13.62,"low":13.32,"open":13.4,"volume":197518284},{"timestamp":1183728600,"date":"2007-07-06","index":724,"close":13.5,"high":13.61,"low":13.48,"open":13.54,"volume":109770120},{"timestamp":1183987800,"date":"2007-07-09","index":725,"close":13.58,"high":13.73,"low":13.52,"open":13.59,"volume":149042808},{"timestamp":1184074200,"date":"2007-07-10","index":726,"close":13.6,"high":13.69,"low":13.55,"open":13.61,"volume":154085760},{"timestamp":1184160600,"date":"2007-07-11","index":727,"close":13.63,"high":13.68,"low":13.51,"open":13.6,"volume":132239628},{"timestamp":1184247000,"date":"2007-07-12","index":728,"close":13.65,"high":13.7,"low":13.52,"open":13.66,"volume":137526336},{"timestamp":1184333400,"date":"2007-07-13","index":729,"close":13.82,"high":13.83,"low":13.69,"open":13.71,"volume":209274516},{"timestamp":1184592600,"date":"2007-07-16","index":730,"close":13.84,"high":13.98,"low":13.75,"open":13.77,"volume":263716020},{"timestamp":1184679000,"date":"2007-07-17","index":731,"close":13.89,"high":13.96,"low":13.82,"open":13.89,"volume":172970856},{"timestamp":1184765400,"date":"2007-07-18","index":732,"close":13.75,"high":13.88,"low":13.61,"open":13.86,"volume":242956800},{"timestamp":1184851800,"date":"2007-07-19","index":733,"close":13.73,"high":13.85,"low":13.57,"open":13.85,"volume":444642912}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":734,"close":13.02,"high":13.09,"low":12.75,"open":12.81,"volume":710181108},{"timestamp":1185197400,"date":"2007-07-23","index":735,"close":12.83,"high":13.01,"low":12.82,"open":12.99,"volume":254013732},{"timestamp":1185283800,"date":"2007-07-24","index":736,"close":12.86,"high":12.98,"low":12.69,"open":12.75,"volume":222661116},{"timestamp":1185370200,"date":"2007-07-25","index":737,"close":12.76,"high":12.94,"low":12.65,"open":12.94,"volume":221578200},{"timestamp":1185456600,"date":"2007-07-26","index":738,"close":12.71,"high":12.83,"low":12.48,"open":12.73,"volume":275060664},{"timestamp":1185543000,"date":"2007-07-27","index":739,"close":12.81,"high":12.93,"low":12.65,"open":12.73,"volume":220143636},{"timestamp":1185802200,"date":"2007-07-30","index":740,"close":12.92,"high":13,"low":12.78,"open":12.84,"volume":158373468},{"timestamp":1185888600,"date":"2007-07-31","index":741,"close":12.76,"high":13.02,"low":12.76,"open":13.02,"volume":170649180},{"timestamp":1185975000,"date":"2007-08-01","index":742,"close":12.84,"high":12.93,"low":12.72,"open":12.78,"volume":176950872},{"timestamp":1186061400,"date":"2007-08-02","index":743,"close":12.79,"high":12.89,"low":12.74,"open":12.86,"volume":126069804},{"timestamp":1186147800,"date":"2007-08-03","index":744,"close":12.59,"high":12.84,"low":12.59,"open":12.76,"volume":126920952}]},{"date":"2007-04-19","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":660,"close":11.79,"high":11.84,"low":11.75,"open":11.82,"volume":151000848},{"timestamp":1175779800,"date":"2007-04-05","index":661,"close":11.8,"high":11.81,"low":11.75,"open":11.79,"volume":108523368},{"timestamp":1176125400,"date":"2007-04-09","index":662,"close":11.72,"high":11.84,"low":11.65,"open":11.84,"volume":122361516},{"timestamp":1176211800,"date":"2007-04-10","index":663,"close":11.67,"high":11.78,"low":11.64,"open":11.69,"volume":119052828},{"timestamp":1176298200,"date":"2007-04-11","index":664,"close":11.62,"high":11.75,"low":11.58,"open":11.66,"volume":152327520},{"timestamp":1176384600,"date":"2007-04-12","index":665,"close":11.7,"high":11.71,"low":11.57,"open":11.61,"volume":108207684},{"timestamp":1176471000,"date":"2007-04-13","index":666,"close":11.67,"high":11.73,"low":11.6,"open":11.72,"volume":111680208},{"timestamp":1176730200,"date":"2007-04-16","index":667,"close":11.87,"high":11.94,"low":11.72,"open":11.72,"volume":202912884},{"timestamp":1176816600,"date":"2007-04-17","index":668,"close":11.83,"high":11.92,"low":11.8,"open":11.86,"volume":128275596},{"timestamp":1176903000,"date":"2007-04-18","index":669,"close":11.91,"high":12.01,"low":11.75,"open":11.79,"volume":226593180},{"timestamp":1176989400,"date":"2007-04-19","index":670,"close":11.8,"high":12.06,"low":11.75,"open":11.87,"volume":439943616}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":671,"close":12.07,"high":12.32,"low":12.06,"open":12.28,"volume":485973540},{"timestamp":1177335000,"date":"2007-04-23","index":672,"close":11.99,"high":12.14,"low":11.97,"open":12.01,"volume":226757016},{"timestamp":1177421400,"date":"2007-04-24","index":673,"close":11.95,"high":12.01,"low":11.9,"open":11.98,"volume":147640212},{"timestamp":1177507800,"date":"2007-04-25","index":674,"close":11.96,"high":12.05,"low":11.91,"open":12.01,"volume":158513328},{"timestamp":1177594200,"date":"2007-04-26","index":675,"close":12.04,"high":12.12,"low":11.94,"open":11.96,"volume":164831004},{"timestamp":1177680600,"date":"2007-04-27","index":676,"close":11.99,"high":12.07,"low":11.97,"open":12.01,"volume":116910972},{"timestamp":1177939800,"date":"2007-04-30","index":677,"close":11.8,"high":12.05,"low":11.8,"open":11.99,"volume":145502352},{"timestamp":1178026200,"date":"2007-05-01","index":678,"close":11.74,"high":11.83,"low":11.62,"open":11.82,"volume":146181672},{"timestamp":1178112600,"date":"2007-05-02","index":679,"close":11.66,"high":11.79,"low":11.65,"open":11.73,"volume":122385492},{"timestamp":1178199000,"date":"2007-05-03","index":680,"close":11.84,"high":11.86,"low":11.64,"open":11.67,"volume":143624232},{"timestamp":1178285400,"date":"2007-05-04","index":681,"close":11.79,"high":11.88,"low":11.66,"open":11.76,"volume":157842000}]},{"date":"2007-01-31","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1169044200,"date":"2007-01-17","index":606,"close":12.44,"high":12.71,"low":12.37,"open":12.6,"volume":267696036},{"timestamp":1169130600,"date":"2007-01-18","index":607,"close":12.21,"high":12.42,"low":12.2,"open":12.38,"volume":237042720},{"timestamp":1169217000,"date":"2007-01-19","index":608,"close":12.26,"high":12.28,"low":12.18,"open":12.21,"volume":198932868},{"timestamp":1169476200,"date":"2007-01-22","index":609,"close":12.03,"high":12.33,"low":11.97,"open":12.32,"volume":215955828},{"timestamp":1169562600,"date":"2007-01-23","index":610,"close":11.99,"high":12.13,"low":11.94,"open":12.03,"volume":186433380},{"timestamp":1169649000,"date":"2007-01-24","index":611,"close":12.49,"high":12.5,"low":12.09,"open":12.12,"volume":242129628},{"timestamp":1169735400,"date":"2007-01-25","index":612,"close":12.21,"high":12.63,"low":12.15,"open":12.54,"volume":254485260},{"timestamp":1169821800,"date":"2007-01-26","index":613,"close":12.41,"high":12.46,"low":12.19,"open":12.29,"volume":219640140},{"timestamp":1170081000,"date":"2007-01-29","index":614,"close":12.32,"high":12.48,"low":12.27,"open":12.46,"volume":190836972},{"timestamp":1170167400,"date":"2007-01-30","index":615,"close":12.37,"high":12.46,"low":12.29,"open":12.36,"volume":167052780},{"timestamp":1170253800,"date":"2007-01-31","index":616,"close":12.55,"high":12.64,"low":12.4,"open":12.42,"volume":487755756}],"post":[{"timestamp":1170340200,"date":"2007-02-01","index":617,"close":12.06,"high":12.66,"low":12.05,"open":12.66,"volume":625721652},{"timestamp":1170426600,"date":"2007-02-02","index":618,"close":12.05,"high":12.14,"low":11.96,"open":12.08,"volume":251208540},{"timestamp":1170685800,"date":"2007-02-05","index":619,"close":11.69,"high":11.96,"low":11.67,"open":11.95,"volume":287987724},{"timestamp":1170772200,"date":"2007-02-06","index":620,"close":11.8,"high":11.84,"low":11.69,"open":11.71,"volume":212663124},{"timestamp":1170858600,"date":"2007-02-07","index":621,"close":11.76,"high":11.87,"low":11.73,"open":11.86,"volume":164627208},{"timestamp":1170945000,"date":"2007-02-08","index":622,"close":11.79,"high":11.86,"low":11.64,"open":11.71,"volume":162904932},{"timestamp":1171031400,"date":"2007-02-09","index":623,"close":11.56,"high":11.83,"low":11.55,"open":11.8,"volume":194149656},{"timestamp":1171290600,"date":"2007-02-12","index":624,"close":11.47,"high":11.57,"low":11.39,"open":11.53,"volume":229949820},{"timestamp":1171377000,"date":"2007-02-13","index":625,"close":11.49,"high":11.58,"low":11.44,"open":11.49,"volume":162341496},{"timestamp":1171463400,"date":"2007-02-14","index":626,"close":11.66,"high":11.74,"low":11.49,"open":11.51,"volume":227724048},{"timestamp":1171549800,"date":"2007-02-15","index":627,"close":11.55,"high":11.66,"low":11.53,"open":11.66,"volume":161534304}]},{"date":"2006-10-19","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1160055000,"date":"2006-10-05","index":537,"close":10.31,"high":10.47,"low":10.28,"open":10.38,"volume":231360408},{"timestamp":1160141400,"date":"2006-10-06","index":538,"close":10.52,"high":10.56,"low":10.25,"open":10.27,"volume":293166540},{"timestamp":1160400600,"date":"2006-10-09","index":539,"close":10.74,"high":10.81,"low":10.6,"open":10.63,"volume":303028668},{"timestamp":1160487000,"date":"2006-10-10","index":540,"close":10.68,"high":10.96,"low":10.57,"open":10.8,"volume":391152456},{"timestamp":1160573400,"date":"2006-10-11","index":541,"close":10.67,"high":10.76,"low":10.6,"open":10.64,"volume":225190584},{"timestamp":1160659800,"date":"2006-10-12","index":542,"close":10.7,"high":10.75,"low":10.61,"open":10.72,"volume":193566240},{"timestamp":1160746200,"date":"2006-10-13","index":543,"close":10.69,"high":10.75,"low":10.65,"open":10.7,"volume":144755100},{"timestamp":1161005400,"date":"2006-10-16","index":544,"close":10.55,"high":10.74,"low":10.54,"open":10.7,"volume":172603224},{"timestamp":1161091800,"date":"2006-10-17","index":545,"close":10.53,"high":10.6,"low":10.43,"open":10.52,"volume":208231560},{"timestamp":1161178200,"date":"2006-10-18","index":546,"close":10.49,"high":10.63,"low":10.45,"open":10.59,"volume":240451308},{"timestamp":1161264600,"date":"2006-10-19","index":547,"close":10.66,"high":10.75,"low":10.5,"open":10.52,"volume":459679860}],"post":[{"timestamp":1161351000,"date":"2006-10-20","index":548,"close":11.5,"high":11.51,"low":11.35,"open":11.49,"volume":465450084},{"timestamp":1161610200,"date":"2006-10-23","index":549,"close":12.03,"high":12.13,"low":11.52,"open":11.57,"volume":603575820},{"timestamp":1161696600,"date":"2006-10-24","index":550,"close":11.84,"high":11.96,"low":11.8,"open":11.92,"volume":346061592},{"timestamp":1161783000,"date":"2006-10-25","index":551,"close":12.18,"high":12.22,"low":11.89,"open":11.95,"volume":367132500},{"timestamp":1161869400,"date":"2006-10-26","index":552,"close":12.14,"high":12.31,"low":12.12,"open":12.2,"volume":280986732},{"timestamp":1161955800,"date":"2006-10-27","index":553,"close":11.89,"high":12.14,"low":11.82,"open":12.11,"volume":263895840},{"timestamp":1162218600,"date":"2006-10-30","index":554,"close":11.93,"high":12.02,"low":11.76,"open":11.88,"volume":262261476},{"timestamp":1162305000,"date":"2006-10-31","index":555,"close":11.92,"high":12.07,"low":11.86,"open":11.96,"volume":251164584},{"timestamp":1162391400,"date":"2006-11-01","index":556,"close":11.7,"high":11.99,"low":11.64,"open":11.98,"volume":216834948},{"timestamp":1162477800,"date":"2006-11-02","index":557,"close":11.76,"high":11.86,"low":11.67,"open":11.7,"volume":209258532},{"timestamp":1162564200,"date":"2006-11-03","index":558,"close":11.81,"high":11.86,"low":11.64,"open":11.82,"volume":196111692}]},{"date":"2006-07-20","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1152192600,"date":"2006-07-06","index":473,"close":10.59,"high":10.65,"low":10.56,"open":10.6,"volume":147336516},{"timestamp":1152279000,"date":"2006-07-07","index":474,"close":10.52,"high":10.71,"low":10.41,"open":10.66,"volume":241434324},{"timestamp":1152538200,"date":"2006-07-10","index":475,"close":10.47,"high":10.64,"low":10.42,"open":10.6,"volume":177278544},{"timestamp":1152624600,"date":"2006-07-11","index":476,"close":10.62,"high":10.64,"low":10.34,"open":10.47,"volume":238613148},{"timestamp":1152711000,"date":"2006-07-12","index":477,"close":10.44,"high":10.58,"low":10.43,"open":10.56,"volume":196071732},{"timestamp":1152797400,"date":"2006-07-13","index":478,"close":10.23,"high":10.47,"low":10.18,"open":10.36,"volume":276703020},{"timestamp":1152883800,"date":"2006-07-14","index":479,"close":10.1,"high":10.3,"low":9.98,"open":10.27,"volume":301781916},{"timestamp":1153143000,"date":"2006-07-17","index":480,"close":10.21,"high":10.29,"low":10.1,"open":10.13,"volume":232243524},{"timestamp":1153229400,"date":"2006-07-18","index":481,"close":10.09,"high":10.27,"low":9.95,"open":10.25,"volume":341130528},{"timestamp":1153315800,"date":"2006-07-19","index":482,"close":9.98,"high":10.04,"low":9.88,"open":9.89,"volume":340399260},{"timestamp":1153402200,"date":"2006-07-20","index":483,"close":9.69,"high":10.12,"low":9.65,"open":10.12,"volume":501046452}],"post":[{"timestamp":1153488600,"date":"2006-07-21","index":484,"close":9.76,"high":9.8,"low":9.45,"open":9.66,"volume":469713816},{"timestamp":1153747800,"date":"2006-07-24","index":485,"close":9.78,"high":9.86,"low":9.54,"open":9.83,"volume":323120556},{"timestamp":1153834200,"date":"2006-07-25","index":486,"close":9.74,"high":9.79,"low":9.6,"open":9.64,"volume":230213556},{"timestamp":1153920600,"date":"2006-07-26","index":487,"close":9.65,"high":9.81,"low":9.58,"open":9.71,"volume":221054724},{"timestamp":1154007000,"date":"2006-07-27","index":488,"close":9.57,"high":9.7,"low":9.46,"open":9.69,"volume":225418356},{"timestamp":1154093400,"date":"2006-07-28","index":489,"close":9.71,"high":9.75,"low":9.55,"open":9.56,"volume":163180656},{"timestamp":1154352600,"date":"2006-07-31","index":490,"close":9.67,"high":9.74,"low":9.59,"open":9.71,"volume":183628188},{"timestamp":1154439000,"date":"2006-08-01","index":491,"close":9.4,"high":9.65,"low":9.4,"open":9.64,"volume":218309472},{"timestamp":1154525400,"date":"2006-08-02","index":492,"close":9.19,"high":9.44,"low":9.14,"open":9.4,"volume":283628088},{"timestamp":1154611800,"date":"2006-08-03","index":493,"close":9.39,"high":9.46,"low":9.09,"open":9.13,"volume":252826920},{"timestamp":1154698200,"date":"2006-08-04","index":494,"close":9.36,"high":9.53,"low":9.3,"open":9.5,"volume":203604192}]},{"date":"2006-04-20","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1144243800,"date":"2006-04-05","index":410,"close":10.21,"high":10.37,"low":10.08,"open":10.22,"volume":535883580},{"timestamp":1144330200,"date":"2006-04-06","index":411,"close":10.29,"high":10.36,"low":10.15,"open":10.17,"volume":343596060},{"timestamp":1144416600,"date":"2006-04-07","index":412,"close":10.16,"high":10.33,"low":10.11,"open":10.32,"volume":280754964},{"timestamp":1144675800,"date":"2006-04-10","index":413,"close":10.42,"high":10.44,"low":10.14,"open":10.19,"volume":372431196},{"timestamp":1144762200,"date":"2006-04-11","index":414,"close":10.25,"high":10.49,"low":10.17,"open":10.42,"volume":443843712},{"timestamp":1144848600,"date":"2006-04-12","index":415,"close":10.23,"high":10.29,"low":10.14,"open":10.24,"volume":240439320},{"timestamp":1144935000,"date":"2006-04-13","index":416,"close":10.06,"high":10.25,"low":10.02,"open":10.23,"volume":261853884},{"timestamp":1145280600,"date":"2006-04-17","index":417,"close":10.18,"high":10.32,"low":10.03,"open":10.1,"volume":330049620},{"timestamp":1145367000,"date":"2006-04-18","index":418,"close":10.12,"high":10.26,"low":10.05,"open":10.21,"volume":325178496},{"timestamp":1145453400,"date":"2006-04-19","index":419,"close":10.27,"high":10.35,"low":10.18,"open":10.32,"volume":270996732},{"timestamp":1145539800,"date":"2006-04-20","index":420,"close":10.39,"high":10.41,"low":10.22,"open":10.29,"volume":490369140}],"post":[{"timestamp":1145626200,"date":"2006-04-21","index":421,"close":10.94,"high":11.28,"low":10.92,"open":11.23,"volume":901149948},{"timestamp":1145885400,"date":"2006-04-24","index":422,"close":11.02,"high":11.13,"low":10.92,"open":11,"volume":353102544},{"timestamp":1145971800,"date":"2006-04-25","index":423,"close":10.69,"high":11.04,"low":10.66,"open":11,"volume":382377240},{"timestamp":1146058200,"date":"2006-04-26","index":424,"close":10.66,"high":10.76,"low":10.6,"open":10.7,"volume":290820888},{"timestamp":1146144600,"date":"2006-04-27","index":425,"close":10.51,"high":10.68,"low":10.5,"open":10.58,"volume":333182484},{"timestamp":1146231000,"date":"2006-04-28","index":426,"close":10.46,"high":10.65,"low":10.42,"open":10.48,"volume":296555148},{"timestamp":1146490200,"date":"2006-05-01","index":427,"close":9.98,"high":10.5,"low":9.97,"open":10.47,"volume":414033552},{"timestamp":1146576600,"date":"2006-05-02","index":428,"close":9.88,"high":10.07,"low":9.72,"open":10.04,"volume":523647828},{"timestamp":1146663000,"date":"2006-05-03","index":429,"close":9.86,"high":10.05,"low":9.78,"open":9.92,"volume":322565112},{"timestamp":1146749400,"date":"2006-05-04","index":430,"close":9.88,"high":9.98,"low":9.82,"open":9.89,"volume":185893920},{"timestamp":1146835800,"date":"2006-05-05","index":431,"close":9.87,"high":10.03,"low":9.8,"open":9.95,"volume":242357400}]},{"date":"2006-01-31","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":355,"close":11.69,"high":11.76,"low":11.57,"open":11.59,"volume":330481188},{"timestamp":1137594600,"date":"2006-01-18","index":356,"close":11.13,"high":11.45,"low":11.09,"open":11.19,"volume":818608572},{"timestamp":1137681000,"date":"2006-01-19","index":357,"close":10.92,"high":11.35,"low":10.84,"open":11.29,"volume":580910508},{"timestamp":1137767400,"date":"2006-01-20","index":358,"close":10,"high":11.01,"low":9.88,"open":10.98,"volume":1643023332},{"timestamp":1138026600,"date":"2006-01-23","index":359,"close":10.7,"high":10.72,"low":10.15,"open":10.19,"volume":908746344},{"timestamp":1138113000,"date":"2006-01-24","index":360,"close":11.09,"high":11.13,"low":10.87,"open":10.91,"volume":617965416},{"timestamp":1138199400,"date":"2006-01-25","index":361,"close":10.84,"high":11.37,"low":10.74,"open":11.29,"volume":748842408},{"timestamp":1138285800,"date":"2006-01-26","index":362,"close":10.87,"high":11.01,"low":10.6,"open":11,"volume":516526956},{"timestamp":1138372200,"date":"2006-01-27","index":363,"close":10.85,"high":10.97,"low":10.74,"open":10.89,"volume":337749912},{"timestamp":1138631400,"date":"2006-01-30","index":364,"close":10.68,"high":10.84,"low":10.64,"open":10.74,"volume":343212444},{"timestamp":1138717800,"date":"2006-01-31","index":365,"close":10.83,"high":11,"low":10.61,"open":10.78,"volume":881757360}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":366,"close":10.05,"high":10.06,"low":9.7,"open":9.74,"volume":1083815100},{"timestamp":1138890600,"date":"2006-02-02","index":367,"close":9.91,"high":10.17,"low":9.91,"open":10.11,"volume":471835692},{"timestamp":1138977000,"date":"2006-02-03","index":368,"close":9.55,"high":9.86,"low":9.32,"open":9.85,"volume":730540728},{"timestamp":1139236200,"date":"2006-02-06","index":369,"close":9.64,"high":9.76,"low":9.5,"open":9.64,"volume":357258384},{"timestamp":1139322600,"date":"2006-02-07","index":370,"close":9.21,"high":9.6,"low":9.09,"open":9.58,"volume":664542792},{"timestamp":1139409000,"date":"2006-02-08","index":371,"close":9.24,"high":9.28,"low":8.88,"open":9.22,"volume":831331836},{"timestamp":1139495400,"date":"2006-02-09","index":372,"close":8.98,"high":9.37,"low":8.91,"open":9.29,"volume":476019504},{"timestamp":1139581800,"date":"2006-02-10","index":373,"close":9.07,"high":9.12,"low":8.84,"open":9.06,"volume":608331060},{"timestamp":1139841000,"date":"2006-02-13","index":374,"close":8.65,"high":8.77,"low":8.56,"open":8.67,"volume":787923288},{"timestamp":1139927400,"date":"2006-02-14","index":375,"close":8.59,"high":8.8,"low":8.57,"open":8.64,"volume":585573840},{"timestamp":1140013800,"date":"2006-02-15","index":376,"close":8.57,"high":8.66,"low":8.45,"open":8.54,"volume":517362120}]},{"date":"2005-10-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1128605400,"date":"2005-10-06","index":286,"close":7.83,"high":7.87,"low":7.76,"open":7.86,"volume":319432248},{"timestamp":1128691800,"date":"2005-10-07","index":287,"close":7.83,"high":7.92,"low":7.77,"open":7.88,"volume":270541188},{"timestamp":1128951000,"date":"2005-10-10","index":288,"close":7.77,"high":7.88,"low":7.74,"open":7.84,"volume":222665112},{"timestamp":1129037400,"date":"2005-10-11","index":289,"close":7.66,"high":7.82,"low":7.63,"open":7.77,"volume":341362296},{"timestamp":1129123800,"date":"2005-10-12","index":290,"close":7.53,"high":7.69,"low":7.48,"open":7.64,"volume":371875752},{"timestamp":1129210200,"date":"2005-10-13","index":291,"close":7.44,"high":7.56,"low":7.27,"open":7.56,"volume":422285292},{"timestamp":1129296600,"date":"2005-10-14","index":292,"close":7.41,"high":7.51,"low":7.32,"open":7.51,"volume":340423236},{"timestamp":1129555800,"date":"2005-10-17","index":293,"close":7.63,"high":7.64,"low":7.37,"open":7.44,"volume":302365332},{"timestamp":1129642200,"date":"2005-10-18","index":294,"close":7.59,"high":7.71,"low":7.58,"open":7.63,"volume":282828888},{"timestamp":1129728600,"date":"2005-10-19","index":295,"close":7.73,"high":7.75,"low":7.61,"open":7.61,"volume":280147572},{"timestamp":1129815000,"date":"2005-10-20","index":296,"close":7.59,"high":7.79,"low":7.54,"open":7.76,"volume":555911532}],"post":[{"timestamp":1129901400,"date":"2005-10-21","index":297,"close":8.51,"high":8.67,"low":8.33,"open":8.65,"volume":914780304},{"timestamp":1130160600,"date":"2005-10-24","index":298,"close":8.72,"high":8.74,"low":8.56,"open":8.59,"volume":376890732},{"timestamp":1130247000,"date":"2005-10-25","index":299,"close":8.68,"high":8.69,"low":8.58,"open":8.65,"volume":274856868},{"timestamp":1130333400,"date":"2005-10-26","index":300,"close":8.89,"high":8.91,"low":8.66,"open":8.67,"volume":355943700},{"timestamp":1130419800,"date":"2005-10-27","index":301,"close":8.84,"high":8.94,"low":8.8,"open":8.92,"volume":205170624},{"timestamp":1130506200,"date":"2005-10-28","index":302,"close":8.96,"high":8.98,"low":8.88,"open":8.89,"volume":235903860},{"timestamp":1130769000,"date":"2005-10-31","index":303,"close":9.31,"high":9.38,"low":9,"open":9.02,"volume":573142284},{"timestamp":1130855400,"date":"2005-11-01","index":304,"close":9.49,"high":9.61,"low":9.23,"open":9.31,"volume":653589756},{"timestamp":1130941800,"date":"2005-11-02","index":305,"close":9.5,"high":9.63,"low":9.44,"open":9.55,"volume":422193384},{"timestamp":1131028200,"date":"2005-11-03","index":306,"close":9.66,"high":9.67,"low":9.54,"open":9.57,"volume":297638064},{"timestamp":1131114600,"date":"2005-11-04","index":307,"close":9.77,"high":9.8,"low":9.65,"open":9.76,"volume":352643004}]},{"date":"2005-07-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1120743000,"date":"2005-07-07","index":222,"close":7.4,"high":7.4,"low":7.22,"open":7.24,"volume":426457116},{"timestamp":1120829400,"date":"2005-07-08","index":223,"close":7.41,"high":7.44,"low":7.36,"open":7.41,"volume":298005696},{"timestamp":1121088600,"date":"2005-07-11","index":224,"close":7.34,"high":7.42,"low":7.28,"open":7.42,"volume":335276388},{"timestamp":1121175000,"date":"2005-07-12","index":225,"close":7.3,"high":7.37,"low":7.28,"open":7.34,"volume":234361404},{"timestamp":1121261400,"date":"2005-07-13","index":226,"close":7.48,"high":7.49,"low":7.31,"open":7.32,"volume":457058484},{"timestamp":1121347800,"date":"2005-07-14","index":227,"close":7.53,"high":7.68,"low":7.51,"open":7.64,"volume":426281292},{"timestamp":1121434200,"date":"2005-07-15","index":228,"close":7.54,"high":7.59,"low":7.5,"open":7.54,"volume":337198464},{"timestamp":1121693400,"date":"2005-07-18","index":229,"close":7.5,"high":7.56,"low":7.45,"open":7.51,"volume":248063688},{"timestamp":1121779800,"date":"2005-07-19","index":230,"close":7.76,"high":7.77,"low":7.55,"open":7.56,"volume":504351144},{"timestamp":1121866200,"date":"2005-07-20","index":231,"close":7.81,"high":7.82,"low":7.55,"open":7.65,"volume":571843584},{"timestamp":1121952600,"date":"2005-07-21","index":232,"close":7.86,"high":7.95,"low":7.79,"open":7.86,"volume":790784424}],"post":[{"timestamp":1122039000,"date":"2005-07-22","index":233,"close":7.57,"high":7.74,"low":7.42,"open":7.67,"volume":934536528},{"timestamp":1122298200,"date":"2005-07-25","index":234,"close":7.4,"high":7.59,"low":7.38,"open":7.57,"volume":385965648},{"timestamp":1122384600,"date":"2005-07-26","index":235,"close":7.41,"high":7.46,"low":7.31,"open":7.38,"volume":392283324},{"timestamp":1122471000,"date":"2005-07-27","index":236,"close":7.43,"high":7.46,"low":7.32,"open":7.45,"volume":288427284},{"timestamp":1122557400,"date":"2005-07-28","index":237,"close":7.34,"high":7.44,"low":7.34,"open":7.44,"volume":236786976},{"timestamp":1122643800,"date":"2005-07-29","index":238,"close":7.2,"high":7.33,"low":7.18,"open":7.31,"volume":334197468},{"timestamp":1122903000,"date":"2005-08-01","index":239,"close":7.3,"high":7.32,"low":7.21,"open":7.21,"volume":226269504},{"timestamp":1122989400,"date":"2005-08-02","index":240,"close":7.49,"high":7.5,"low":7.29,"open":7.3,"volume":291316392},{"timestamp":1123075800,"date":"2005-08-03","index":241,"close":7.44,"high":7.5,"low":7.4,"open":7.46,"volume":236986776},{"timestamp":1123162200,"date":"2005-08-04","index":242,"close":7.45,"high":7.48,"low":7.39,"open":7.4,"volume":209250540},{"timestamp":1123248600,"date":"2005-08-05","index":243,"close":7.32,"high":7.47,"low":7.29,"open":7.44,"volume":237350412}]},{"date":"2005-04-21","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1112880600,"date":"2005-04-07","index":159,"close":4.85,"high":4.87,"low":4.72,"open":4.72,"volume":387300312},{"timestamp":1112967000,"date":"2005-04-08","index":160,"close":4.81,"high":4.88,"low":4.79,"open":4.85,"volume":204459336},{"timestamp":1113226200,"date":"2005-04-11","index":161,"close":4.84,"high":4.87,"low":4.81,"open":4.83,"volume":216203580},{"timestamp":1113312600,"date":"2005-04-12","index":162,"close":4.85,"high":4.87,"low":4.74,"open":4.83,"volume":292491216},{"timestamp":1113399000,"date":"2005-04-13","index":163,"close":4.83,"high":4.86,"low":4.75,"open":4.84,"volume":261969768},{"timestamp":1113485400,"date":"2005-04-14","index":164,"close":4.79,"high":4.86,"low":4.76,"open":4.84,"volume":245861892},{"timestamp":1113571800,"date":"2005-04-15","index":165,"close":4.63,"high":4.76,"low":4.62,"open":4.76,"volume":462632904},{"timestamp":1113831000,"date":"2005-04-18","index":166,"close":4.68,"high":4.7,"low":4.59,"open":4.62,"volume":261749988},{"timestamp":1113917400,"date":"2005-04-19","index":167,"close":4.79,"high":4.8,"low":4.71,"open":4.74,"volume":336862800},{"timestamp":1114003800,"date":"2005-04-20","index":168,"close":4.96,"high":5.02,"low":4.9,"open":4.97,"volume":617441940},{"timestamp":1114090200,"date":"2005-04-21","index":169,"close":5.11,"high":5.13,"low":4.99,"open":5.02,"volume":709365924}],"post":[{"timestamp":1114176600,"date":"2005-04-22","index":170,"close":5.4,"high":5.61,"low":5.36,"open":5.58,"volume":1326875796},{"timestamp":1114435800,"date":"2005-04-25","index":171,"close":5.59,"high":5.62,"low":5.44,"open":5.45,"volume":792806400},{"timestamp":1114522200,"date":"2005-04-26","index":172,"close":5.47,"high":5.56,"low":5.46,"open":5.51,"volume":690189120},{"timestamp":1114608600,"date":"2005-04-27","index":173,"close":5.5,"high":5.53,"low":5.42,"open":5.46,"volume":410181408},{"timestamp":1114695000,"date":"2005-04-28","index":174,"close":5.49,"high":5.56,"low":5.45,"open":5.49,"volume":346964688},{"timestamp":1114781400,"date":"2005-04-29","index":175,"close":5.51,"high":5.56,"low":5.45,"open":5.55,"volume":366441192},{"timestamp":1115040600,"date":"2005-05-02","index":176,"close":5.56,"high":5.6,"low":5.51,"open":5.56,"volume":390305304},{"timestamp":1115127000,"date":"2005-05-03","index":177,"close":5.66,"high":5.71,"low":5.54,"open":5.55,"volume":710496792},{"timestamp":1115213400,"date":"2005-05-04","index":178,"close":5.72,"high":5.75,"low":5.68,"open":5.69,"volume":482856660},{"timestamp":1115299800,"date":"2005-05-05","index":179,"close":5.68,"high":5.72,"low":5.65,"open":5.72,"volume":300083616},{"timestamp":1115386200,"date":"2005-05-06","index":180,"close":5.71,"high":5.74,"low":5.67,"open":5.72,"volume":270285444}]},{"date":"2005-02-01","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1106058600,"date":"2005-01-18","index":104,"close":5.1,"high":5.13,"low":4.97,"open":5.03,"volume":526377096},{"timestamp":1106145000,"date":"2005-01-19","index":105,"close":4.94,"high":5.14,"low":4.92,"open":5.12,"volume":449857692},{"timestamp":1106231400,"date":"2005-01-20","index":106,"close":4.85,"high":4.91,"low":4.8,"open":4.82,"volume":359703936},{"timestamp":1106317800,"date":"2005-01-21","index":107,"close":4.71,"high":4.89,"low":4.71,"open":4.87,"volume":369965664},{"timestamp":1106577000,"date":"2005-01-24","index":108,"close":4.52,"high":4.74,"low":4.51,"open":4.72,"volume":560347092},{"timestamp":1106663400,"date":"2005-01-25","index":109,"close":4.43,"high":4.56,"low":4.41,"open":4.55,"volume":425941632},{"timestamp":1106749800,"date":"2005-01-26","index":110,"close":4.74,"high":4.74,"low":4.48,"open":4.49,"volume":491823684},{"timestamp":1106836200,"date":"2005-01-27","index":111,"close":4.71,"high":4.73,"low":4.63,"open":4.72,"volume":264830904},{"timestamp":1106922600,"date":"2005-01-28","index":112,"close":4.76,"high":4.87,"low":4.66,"open":4.76,"volume":487839672},{"timestamp":1107181800,"date":"2005-01-31","index":113,"close":4.9,"high":4.91,"low":4.8,"open":4.85,"volume":383484132},{"timestamp":1107268200,"date":"2005-02-01","index":114,"close":4.8,"high":4.92,"low":4.77,"open":4.86,"volume":752806440}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":115,"close":5.15,"high":5.43,"low":5.1,"open":5.39,"volume":1310660028},{"timestamp":1107441000,"date":"2005-02-03","index":116,"close":5.28,"high":5.34,"low":5.15,"open":5.15,"volume":519004476},{"timestamp":1107527400,"date":"2005-02-04","index":117,"close":5.11,"high":5.2,"low":5.07,"open":5.17,"volume":592179228},{"timestamp":1107786600,"date":"2005-02-07","index":118,"close":4.91,"high":5.17,"low":4.89,"open":5.14,"volume":517897584},{"timestamp":1107873000,"date":"2005-02-08","index":119,"close":4.97,"high":5.01,"low":4.87,"open":4.93,"volume":458740800},{"timestamp":1107959400,"date":"2005-02-09","index":120,"close":4.79,"high":5.05,"low":4.74,"open":5.02,"volume":686173140},{"timestamp":1108045800,"date":"2005-02-10","index":121,"close":4.7,"high":4.81,"low":4.64,"open":4.8,"volume":758548692},{"timestamp":1108132200,"date":"2005-02-11","index":122,"close":4.69,"high":4.81,"low":4.66,"open":4.67,"volume":524115360},{"timestamp":1108391400,"date":"2005-02-14","index":123,"close":4.83,"high":4.83,"low":4.53,"open":4.58,"volume":1540945512},{"timestamp":1108477800,"date":"2005-02-15","index":124,"close":4.89,"high":5,"low":4.83,"open":4.84,"volume":1030280688},{"timestamp":1108564200,"date":"2005-02-16","index":125,"close":4.97,"high":4.99,"low":4.86,"open":4.87,"volume":660630708}]},{"date":"2004-10-21","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1097155800,"date":"2004-10-07","index":34,"close":3.47,"high":3.5,"low":3.42,"open":3.43,"volume":282301416},{"timestamp":1097242200,"date":"2004-10-08","index":35,"close":3.45,"high":3.5,"low":3.43,"open":3.47,"volume":221390388},{"timestamp":1097501400,"date":"2004-10-11","index":36,"close":3.38,"high":3.47,"low":3.35,"open":3.43,"volume":209442348},{"timestamp":1097587800,"date":"2004-10-12","index":37,"close":3.44,"high":3.44,"low":3.34,"open":3.36,"volume":233310456},{"timestamp":1097674200,"date":"2004-10-13","index":38,"close":3.53,"high":3.59,"low":3.51,"open":3.59,"volume":395324280},{"timestamp":1097760600,"date":"2004-10-14","index":39,"close":3.55,"high":3.56,"low":3.47,"open":3.53,"volume":208842948},{"timestamp":1097847000,"date":"2004-10-15","index":40,"close":3.61,"high":3.64,"low":3.55,"open":3.63,"volume":263895840},{"timestamp":1098106200,"date":"2004-10-18","index":41,"close":3.73,"high":3.73,"low":3.53,"open":3.58,"volume":280726992},{"timestamp":1098192600,"date":"2004-10-19","index":42,"close":3.7,"high":3.81,"low":3.69,"open":3.77,"volume":362197440},{"timestamp":1098279000,"date":"2004-10-20","index":43,"close":3.52,"high":3.73,"low":3.49,"open":3.7,"volume":454453092},{"timestamp":1098365400,"date":"2004-10-21","index":44,"close":3.74,"high":3.76,"low":3.54,"open":3.61,"volume":582996420}],"post":[{"timestamp":1098451800,"date":"2004-10-22","index":45,"close":4.32,"high":4.51,"low":4.11,"open":4.27,"volume":1474200324},{"timestamp":1098711000,"date":"2004-10-25","index":46,"close":4.69,"high":4.87,"low":4.32,"open":4.41,"volume":1309257432},{"timestamp":1098797400,"date":"2004-10-26","index":47,"close":4.55,"high":4.82,"low":4.5,"open":4.66,"volume":891391716},{"timestamp":1098883800,"date":"2004-10-27","index":48,"close":4.65,"high":4.74,"low":4.55,"open":4.57,"volume":533725740},{"timestamp":1098970200,"date":"2004-10-28","index":49,"close":4.84,"high":4.86,"low":4.64,"open":4.67,"volume":593278128},{"timestamp":1099056600,"date":"2004-10-29","index":50,"close":4.77,"high":5,"low":4.77,"open":4.98,"volume":845653500},{"timestamp":1099319400,"date":"2004-11-01","index":51,"close":4.91,"high":4.95,"low":4.79,"open":4.84,"volume":488507004},{"timestamp":1099405800,"date":"2004-11-02","index":52,"close":4.88,"high":4.99,"low":4.84,"open":4.97,"volume":453398148},{"timestamp":1099492200,"date":"2004-11-03","index":53,"close":4.8,"high":5.05,"low":4.77,"open":4.96,"volume":554992452},{"timestamp":1099578600,"date":"2004-11-04","index":54,"close":4.62,"high":4.76,"low":4.59,"open":4.72,"volume":575807616},{"timestamp":1099665000,"date":"2004-11-05","index":55,"close":4.24,"high":4.56,"low":4.22,"open":4.55,"volume":792530676}]}]
+[]
diff --git a/data/GOOGL_partial.json b/data/GOOGL_partial.json
index 6b6b154fe..fe51488c7 100644
--- a/data/GOOGL_partial.json
+++ b/data/GOOGL_partial.json
@@ -1 +1 @@
-[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.11,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.85,"reported":2.12,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":5073,"close":165.46,"high":167.68,"low":164.63,"open":165.79,"volume":20247200},{"timestamp":1729085400,"date":"2024-10-16","index":5074,"close":165.16,"high":165.8,"low":163.74,"open":164.53,"volume":16406000},{"timestamp":1729171800,"date":"2024-10-17","index":5075,"close":162.93,"high":166.37,"low":162.76,"open":165.73,"volume":21453400},{"timestamp":1729258200,"date":"2024-10-18","index":5076,"close":163.42,"high":164.71,"low":163.08,"open":163.19,"volume":19757700},{"timestamp":1729517400,"date":"2024-10-21","index":5077,"close":164.07,"high":164.5,"low":162.62,"open":162.95,"volume":20946500},{"timestamp":1729603800,"date":"2024-10-22","index":5078,"close":165.14,"high":165.77,"low":162.98,"open":162.98,"volume":16568100},{"timestamp":1729690200,"date":"2024-10-23","index":5079,"close":162.78,"high":165.82,"low":161.93,"open":164.76,"volume":18280500},{"timestamp":1729776600,"date":"2024-10-24","index":5080,"close":162.72,"high":163.33,"low":161.01,"open":162.83,"volume":22412500},{"timestamp":1729863000,"date":"2024-10-25","index":5081,"close":165.27,"high":165.59,"low":163.42,"open":163.67,"volume":19828900},{"timestamp":1730122200,"date":"2024-10-28","index":5082,"close":166.72,"high":168.75,"low":163.95,"open":168.75,"volume":32138600},{"timestamp":1730208600,"date":"2024-10-29","index":5083,"close":169.68,"high":170.38,"low":167.09,"open":167.73,"volume":42169000}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":5084,"close":174.46,"high":182.02,"low":174.06,"open":180.68,"volume":68890800},{"timestamp":1730381400,"date":"2024-10-31","index":5085,"close":171.11,"high":176.82,"low":171,"open":173.13,"volume":44769000},{"timestamp":1730467800,"date":"2024-11-01","index":5086,"close":171.29,"high":172.32,"low":168.88,"open":170.07,"volume":31773700},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.84,"reported":1.89,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":5004,"close":188.98,"high":191.36,"low":188.72,"open":190.31,"volume":15121400},{"timestamp":1720618200,"date":"2024-07-10","index":5005,"close":191.18,"high":191.75,"low":189.03,"open":189.15,"volume":15952500},{"timestamp":1720704600,"date":"2024-07-11","index":5006,"close":185.57,"high":190.86,"low":185.08,"open":189.85,"volume":25625800},{"timestamp":1720791000,"date":"2024-07-12","index":5007,"close":185.07,"high":187.11,"low":184.49,"open":185.08,"volume":22898400},{"timestamp":1721050200,"date":"2024-07-15","index":5008,"close":186.53,"high":188.24,"low":184.92,"open":184.92,"volume":16474000},{"timestamp":1721136600,"date":"2024-07-16","index":5009,"close":183.92,"high":188.68,"low":183.37,"open":187.36,"volume":18290700},{"timestamp":1721223000,"date":"2024-07-17","index":5010,"close":181.02,"high":183.55,"low":179.9,"open":182.97,"volume":20734100},{"timestamp":1721309400,"date":"2024-07-18","index":5011,"close":177.69,"high":182.5,"low":176.47,"open":181.93,"volume":25315700},{"timestamp":1721395800,"date":"2024-07-19","index":5012,"close":177.66,"high":180.29,"low":177.13,"open":178.88,"volume":18881900},{"timestamp":1721655000,"date":"2024-07-22","index":5013,"close":181.67,"high":182.7,"low":180.23,"open":180.59,"volume":24100300},{"timestamp":1721741400,"date":"2024-07-23","index":5014,"close":181.79,"high":183.61,"low":181.54,"open":182.05,"volume":36352700}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":5015,"close":172.63,"high":176.19,"low":171.82,"open":173.6,"volume":49585200},{"timestamp":1721914200,"date":"2024-07-25","index":5016,"close":167.28,"high":173.42,"low":167.19,"open":172.52,"volume":44852000},{"timestamp":1722000600,"date":"2024-07-26","index":5017,"close":167,"high":168.09,"low":164.06,"open":167.15,"volume":41336900},{"timestamp":1722259800,"date":"2024-07-29","index":5018,"close":169.53,"high":170.43,"low":167.99,"open":168.83,"volume":20293800},{"timestamp":1722346200,"date":"2024-07-30","index":5019,"close":170.29,"high":171.23,"low":168.44,"open":170.24,"volume":18959700},{"timestamp":1722432600,"date":"2024-07-31","index":5020,"close":171.54,"high":174.25,"low":170.01,"open":173.24,"volume":25729100},{"timestamp":1722519000,"date":"2024-08-01","index":5021,"close":170.76,"high":174.05,"low":168.88,"open":170.25,"volume":24531400},{"timestamp":1722605400,"date":"2024-08-02","index":5022,"close":166.66,"high":168.51,"low":164.67,"open":166.44,"volume":29130100},{"timestamp":1722864600,"date":"2024-08-05","index":5023,"close":159.25,"high":164.43,"low":154.93,"open":155.5,"volume":53630700},{"timestamp":1722951000,"date":"2024-08-06","index":5024,"close":158.29,"high":160.57,"low":156.41,"open":159.33,"volume":49004600},{"timestamp":1723037400,"date":"2024-08-07","index":5025,"close":158.94,"high":162.98,"low":158.47,"open":161.25,"volume":25138600}]},{"date":"2024-04-25","estimated":1.51,"reported":1.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":4944,"close":159.41,"high":159.68,"low":156.46,"open":156.91,"volume":27166400},{"timestamp":1712928600,"date":"2024-04-12","index":4945,"close":157.73,"high":160.22,"low":157.14,"open":157.96,"volume":25329200},{"timestamp":1713187800,"date":"2024-04-15","index":4946,"close":154.86,"high":159.24,"low":154.59,"open":158.86,"volume":27136500},{"timestamp":1713274200,"date":"2024-04-16","index":4947,"close":154.4,"high":155.65,"low":153.43,"open":154.19,"volume":20779500},{"timestamp":1713360600,"date":"2024-04-17","index":4948,"close":155.47,"high":157.08,"low":154.58,"open":155.62,"volume":21763100},{"timestamp":1713447000,"date":"2024-04-18","index":4949,"close":156.01,"high":156.94,"low":154.62,"open":155.34,"volume":19883000},{"timestamp":1713533400,"date":"2024-04-19","index":4950,"close":154.09,"high":156.36,"low":152.3,"open":156.2,"volume":32239100},{"timestamp":1713792600,"date":"2024-04-22","index":4951,"close":156.28,"high":157.64,"low":154.06,"open":154.31,"volume":26446200},{"timestamp":1713879000,"date":"2024-04-23","index":4952,"close":158.26,"high":158.97,"low":156.28,"open":156.96,"volume":21151600},{"timestamp":1713965400,"date":"2024-04-24","index":4953,"close":159.13,"high":159.57,"low":157.17,"open":157.49,"volume":22779100},{"timestamp":1714051800,"date":"2024-04-25","index":4954,"close":156,"high":156.49,"low":150.87,"open":151.33,"volume":57109700}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":4955,"close":171.95,"high":174.71,"low":169.65,"open":174.37,"volume":64665300},{"timestamp":1714397400,"date":"2024-04-29","index":4956,"close":166.15,"high":169.55,"low":165.21,"open":169.06,"volume":45610000},{"timestamp":1714483800,"date":"2024-04-30","index":4957,"close":162.78,"high":168.1,"low":162.6,"open":165.61,"volume":33562900},{"timestamp":1714570200,"date":"2024-05-01","index":4958,"close":163.86,"high":167.12,"low":163.09,"open":164.3,"volume":33493200},{"timestamp":1714656600,"date":"2024-05-02","index":4959,"close":166.62,"high":166.73,"low":163.89,"open":164.79,"volume":24294500},{"timestamp":1714743000,"date":"2024-05-03","index":4960,"close":167.24,"high":167.96,"low":163.05,"open":167.56,"volume":34662400},{"timestamp":1715002200,"date":"2024-05-06","index":4961,"close":168.1,"high":168.14,"low":166.03,"open":167.46,"volume":21871300},{"timestamp":1715088600,"date":"2024-05-07","index":4962,"close":171.25,"high":171.76,"low":168.39,"open":168.5,"volume":28039700},{"timestamp":1715175000,"date":"2024-05-08","index":4963,"close":169.38,"high":170.15,"low":168.74,"open":169,"volume":19569100},{"timestamp":1715261400,"date":"2024-05-09","index":4964,"close":169.96,"high":170.69,"low":168.18,"open":169.39,"volume":15346700},{"timestamp":1715347800,"date":"2024-05-10","index":4965,"close":168.65,"high":169.85,"low":166.19,"open":168.03,"volume":29799900}]},{"date":"2024-01-30","estimated":1.59,"reported":1.64,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":4884,"close":142.49,"high":144.35,"low":141.45,"open":142,"volume":22670500},{"timestamp":1705501800,"date":"2024-01-17","index":4885,"close":141.47,"high":141.84,"low":138.9,"open":141.35,"volume":20968600},{"timestamp":1705588200,"date":"2024-01-18","index":4886,"close":143.48,"high":144.21,"low":141.99,"open":142.05,"volume":25746400},{"timestamp":1705674600,"date":"2024-01-19","index":4887,"close":146.38,"high":146.45,"low":144.38,"open":144.74,"volume":33300700},{"timestamp":1705933800,"date":"2024-01-22","index":4888,"close":145.99,"high":148.39,"low":145.84,"open":147.1,"volume":32200400},{"timestamp":1706020200,"date":"2024-01-23","index":4889,"close":147.04,"high":147.18,"low":145.5,"open":145.89,"volume":21636100},{"timestamp":1706106600,"date":"2024-01-24","index":4890,"close":148.7,"high":149.85,"low":148.1,"open":148.54,"volume":25233500},{"timestamp":1706193000,"date":"2024-01-25","index":4891,"close":151.87,"high":153.05,"low":149.54,"open":150.07,"volume":29149100},{"timestamp":1706279400,"date":"2024-01-26","index":4892,"close":152.19,"high":152.54,"low":151.01,"open":151.1,"volume":26115500},{"timestamp":1706538600,"date":"2024-01-29","index":4893,"close":153.51,"high":153.78,"low":151.43,"open":152.06,"volume":27784300},{"timestamp":1706625000,"date":"2024-01-30","index":4894,"close":151.46,"high":153.62,"low":151.19,"open":152.8,"volume":36331800}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":4895,"close":140.1,"high":144,"low":139.87,"open":143.62,"volume":71910000},{"timestamp":1706797800,"date":"2024-02-01","index":4896,"close":141.16,"high":143.06,"low":140.79,"open":142.12,"volume":40466500},{"timestamp":1706884200,"date":"2024-02-02","index":4897,"close":142.38,"high":142.62,"low":136.5,"open":139.26,"volume":62470600},{"timestamp":1707143400,"date":"2024-02-05","index":4898,"close":143.68,"high":145.47,"low":142.78,"open":142.82,"volume":38505400},{"timestamp":1707229800,"date":"2024-02-06","index":4899,"close":144.1,"high":145.36,"low":143.19,"open":144.65,"volume":29128200},{"timestamp":1707316200,"date":"2024-02-07","index":4900,"close":145.54,"high":145.62,"low":143.93,"open":144.76,"volume":25208900},{"timestamp":1707402600,"date":"2024-02-08","index":4901,"close":145.91,"high":146.33,"low":145.1,"open":145.83,"volume":22563800},{"timestamp":1707489000,"date":"2024-02-09","index":4902,"close":149,"high":149.44,"low":146.18,"open":146.68,"volume":26829500},{"timestamp":1707748200,"date":"2024-02-12","index":4903,"close":147.53,"high":149.34,"low":147.37,"open":148.42,"volume":21564100},{"timestamp":1707834600,"date":"2024-02-13","index":4904,"close":145.14,"high":146.67,"low":143.69,"open":144.92,"volume":27837700},{"timestamp":1707921000,"date":"2024-02-14","index":4905,"close":145.94,"high":146.52,"low":144.09,"open":146.08,"volume":22704200}]},{"date":"2023-10-24","estimated":1.45,"reported":1.55,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":4818,"close":138.06,"high":139.72,"low":137.33,"open":138.5,"volume":27786600},{"timestamp":1697031000,"date":"2023-10-11","index":4819,"close":140.55,"high":141.11,"low":138.58,"open":138.58,"volume":25884300},{"timestamp":1697117400,"date":"2023-10-12","index":4820,"close":138.97,"high":141.22,"low":138.26,"open":141.05,"volume":24765500},{"timestamp":1697203800,"date":"2023-10-13","index":4821,"close":137.36,"high":140,"low":136.62,"open":139.38,"volume":23420500},{"timestamp":1697463000,"date":"2023-10-16","index":4822,"close":139.1,"high":139.63,"low":137.99,"open":138.17,"volume":28501900},{"timestamp":1697549400,"date":"2023-10-17","index":4823,"close":139.72,"high":139.9,"low":137.18,"open":138.63,"volume":23515800},{"timestamp":1697635800,"date":"2023-10-18","index":4824,"close":137.96,"high":140.72,"low":137.38,"open":139.45,"volume":23375000},{"timestamp":1697722200,"date":"2023-10-19","index":4825,"close":137.75,"high":139.66,"low":137.38,"open":138.5,"volume":26066000},{"timestamp":1697808600,"date":"2023-10-20","index":4826,"close":135.6,"high":137.87,"low":135.08,"open":137.33,"volume":26315200},{"timestamp":1698067800,"date":"2023-10-23","index":4827,"close":136.5,"high":137.66,"low":133.95,"open":135.04,"volume":26317900},{"timestamp":1698154200,"date":"2023-10-24","index":4828,"close":138.81,"high":139.36,"low":137.42,"open":137.83,"volume":44814300}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":4829,"close":125.61,"high":128.31,"low":125.07,"open":128.16,"volume":84366200},{"timestamp":1698327000,"date":"2023-10-26","index":4830,"close":122.28,"high":124.33,"low":121.27,"open":123.27,"volume":57061100},{"timestamp":1698413400,"date":"2023-10-27","index":4831,"close":122.17,"high":123.31,"low":120.21,"open":122.88,"volume":44566500},{"timestamp":1698672600,"date":"2023-10-30","index":4832,"close":124.46,"high":125.4,"low":122.75,"open":123.21,"volume":28940100},{"timestamp":1698759000,"date":"2023-10-31","index":4833,"close":124.08,"high":125.37,"low":122.69,"open":125.06,"volume":26292300},{"timestamp":1698845400,"date":"2023-11-01","index":4834,"close":126.45,"high":126.49,"low":123.72,"open":124.07,"volume":30082400},{"timestamp":1698931800,"date":"2023-11-02","index":4835,"close":127.49,"high":128.98,"low":126.93,"open":128.42,"volume":27124600},{"timestamp":1699018200,"date":"2023-11-03","index":4836,"close":129.1,"high":129.53,"low":127.86,"open":128.02,"volume":26380100},{"timestamp":1699281000,"date":"2023-11-06","index":4837,"close":130.25,"high":130.34,"low":128.67,"open":129.05,"volume":19052700},{"timestamp":1699367400,"date":"2023-11-07","index":4838,"close":130.97,"high":131.91,"low":129.88,"open":130.71,"volume":29757300},{"timestamp":1699453800,"date":"2023-11-08","index":4839,"close":131.84,"high":132.21,"low":130.78,"open":130.97,"volume":26425800}]},{"date":"2023-07-25","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":4754,"close":117.14,"high":117.71,"low":115.35,"open":116.29,"volume":23078800},{"timestamp":1689168600,"date":"2023-07-12","index":4755,"close":118.93,"high":120.33,"low":118.41,"open":118.8,"volume":30404400},{"timestamp":1689255000,"date":"2023-07-13","index":4756,"close":124.54,"high":124.83,"low":120.45,"open":120.93,"volume":44297900},{"timestamp":1689341400,"date":"2023-07-14","index":4757,"close":125.42,"high":126.78,"low":123.49,"open":124.8,"volume":33266800},{"timestamp":1689600600,"date":"2023-07-17","index":4758,"close":124.65,"high":127.1,"low":124.2,"open":125.94,"volume":25716200},{"timestamp":1689687000,"date":"2023-07-18","index":4759,"close":123.76,"high":124.68,"low":122.96,"open":124.6,"volume":26226400},{"timestamp":1689773400,"date":"2023-07-19","index":4760,"close":122.03,"high":125.18,"low":121.8,"open":124.6,"volume":37224000},{"timestamp":1689859800,"date":"2023-07-20","index":4761,"close":119.2,"high":124.09,"low":118.22,"open":121.42,"volume":37906800},{"timestamp":1689946200,"date":"2023-07-21","index":4762,"close":120.02,"high":120.99,"low":118.73,"open":120.62,"volume":72937900},{"timestamp":1690205400,"date":"2023-07-24","index":4763,"close":121.53,"high":123,"low":120.98,"open":121.66,"volume":29686100},{"timestamp":1690291800,"date":"2023-07-25","index":4764,"close":122.21,"high":123.15,"low":121.02,"open":121.36,"volume":52509600}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":4765,"close":129.27,"high":130.98,"low":128.32,"open":130.07,"volume":61682100},{"timestamp":1690464600,"date":"2023-07-27","index":4766,"close":129.4,"high":133.24,"low":128.79,"open":131.67,"volume":44952100},{"timestamp":1690551000,"date":"2023-07-28","index":4767,"close":132.58,"high":133.74,"low":130.57,"open":130.78,"volume":36591200},{"timestamp":1690810200,"date":"2023-07-31","index":4768,"close":132.72,"high":133.53,"low":131.78,"open":132.73,"volume":28055500},{"timestamp":1690896600,"date":"2023-08-01","index":4769,"close":131.55,"high":132.63,"low":130.68,"open":130.78,"volume":23166800},{"timestamp":1690983000,"date":"2023-08-02","index":4770,"close":128.38,"high":130.09,"low":127.56,"open":129.45,"volume":26273300},{"timestamp":1691069400,"date":"2023-08-03","index":4771,"close":128.45,"high":129.39,"low":127.42,"open":127.97,"volume":20089500},{"timestamp":1691155800,"date":"2023-08-04","index":4772,"close":128.11,"high":131.51,"low":127.91,"open":129.28,"volume":26130000},{"timestamp":1691415000,"date":"2023-08-07","index":4773,"close":131.53,"high":131.61,"low":129.02,"open":129.16,"volume":22746300},{"timestamp":1691501400,"date":"2023-08-08","index":4774,"close":131.4,"high":131.51,"low":129.54,"open":130.62,"volume":23535200},{"timestamp":1691587800,"date":"2023-08-09","index":4775,"close":129.66,"high":132.04,"low":129,"open":131.66,"volume":24912900}]},{"date":"2023-04-25","estimated":1.07,"reported":1.17,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4692,"close":105.35,"high":106.73,"low":104.68,"open":106.55,"volume":26311800},{"timestamp":1681306200,"date":"2023-04-12","index":4693,"close":104.64,"high":106.75,"low":104.34,"open":106.58,"volume":24370300},{"timestamp":1681392600,"date":"2023-04-13","index":4694,"close":107.43,"high":107.49,"low":105.84,"open":105.84,"volume":24843600},{"timestamp":1681479000,"date":"2023-04-14","index":4695,"close":108.87,"high":108.94,"low":106.84,"open":106.89,"volume":26578000},{"timestamp":1681738200,"date":"2023-04-17","index":4696,"close":105.97,"high":106.16,"low":104.52,"open":104.66,"volume":37571200},{"timestamp":1681824600,"date":"2023-04-18","index":4697,"close":104.5,"high":106.54,"low":104.07,"open":106.49,"volume":26596400},{"timestamp":1681911000,"date":"2023-04-19","index":4698,"close":104.18,"high":104.98,"low":103.07,"open":103.58,"volume":20905700},{"timestamp":1681997400,"date":"2023-04-20","index":4699,"close":105.29,"high":106.25,"low":103.87,"open":103.91,"volume":27820800},{"timestamp":1682083800,"date":"2023-04-21","index":4700,"close":105.41,"high":106,"low":104.78,"open":105.47,"volume":25800100},{"timestamp":1682343000,"date":"2023-04-24","index":4701,"close":105.97,"high":106.63,"low":104.7,"open":105.49,"volume":23542800},{"timestamp":1682429400,"date":"2023-04-25","index":4702,"close":103.85,"high":106.69,"low":103.84,"open":105.83,"volume":46664100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4703,"close":103.71,"high":106.35,"low":102.63,"open":104.92,"volume":53347600},{"timestamp":1682602200,"date":"2023-04-27","index":4704,"close":107.59,"high":108.37,"low":103.54,"open":104.45,"volume":50089200},{"timestamp":1682688600,"date":"2023-04-28","index":4705,"close":107.34,"high":107.35,"low":105.09,"open":107.04,"volume":36139800},{"timestamp":1682947800,"date":"2023-05-01","index":4706,"close":107.2,"high":107.99,"low":106.82,"open":106.84,"volume":26681700},{"timestamp":1683034200,"date":"2023-05-02","index":4707,"close":105.32,"high":107.2,"low":103.71,"open":107.14,"volume":30997200},{"timestamp":1683120600,"date":"2023-05-03","index":4708,"close":105.41,"high":107.49,"low":104.96,"open":105.53,"volume":21795400},{"timestamp":1683207000,"date":"2023-05-04","index":4709,"close":104.69,"high":105.6,"low":103.97,"open":105.49,"volume":23419500},{"timestamp":1683293400,"date":"2023-05-05","index":4710,"close":105.57,"high":105.88,"low":104.11,"open":104.82,"volume":26625100},{"timestamp":1683552600,"date":"2023-05-08","index":4711,"close":107.77,"high":107.96,"low":105.16,"open":105.18,"volume":26511400},{"timestamp":1683639000,"date":"2023-05-09","index":4712,"close":107.35,"high":110.15,"low":107.19,"open":108.39,"volume":36360100},{"timestamp":1683725400,"date":"2023-05-10","index":4713,"close":111.75,"high":112.94,"low":107.93,"open":107.97,"volume":63153400}]},{"date":"2023-02-02","estimated":1.18,"reported":1.05,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":4636,"close":93.05,"high":93.61,"low":90.63,"open":90.72,"volume":37000400},{"timestamp":1674225000,"date":"2023-01-20","index":4637,"close":98.02,"high":98.3,"low":95.02,"open":95.1,"volume":63191100},{"timestamp":1674484200,"date":"2023-01-23","index":4638,"close":99.79,"high":100.04,"low":97.5,"open":97.95,"volume":40005100},{"timestamp":1674570600,"date":"2023-01-24","index":4639,"close":97.7,"high":99.61,"low":97.2,"open":98.1,"volume":33078500},{"timestamp":1674657000,"date":"2023-01-25","index":4640,"close":95.22,"high":96.16,"low":93.76,"open":95.57,"volume":42330000},{"timestamp":1674743400,"date":"2023-01-26","index":4641,"close":97.52,"high":97.57,"low":95.38,"open":96.5,"volume":30114000},{"timestamp":1674829800,"date":"2023-01-27","index":4642,"close":99.37,"high":100.32,"low":97.31,"open":97.31,"volume":33879800},{"timestamp":1675089000,"date":"2023-01-30","index":4643,"close":96.94,"high":98.29,"low":96.4,"open":97.48,"volume":27226200},{"timestamp":1675175400,"date":"2023-01-31","index":4644,"close":98.84,"high":98.88,"low":96.82,"open":96.87,"volume":29870700},{"timestamp":1675261800,"date":"2023-02-01","index":4645,"close":100.43,"high":101.19,"low":97.58,"open":98.71,"volume":35531100},{"timestamp":1675348200,"date":"2023-02-02","index":4646,"close":107.74,"high":107.85,"low":105.61,"open":105.8,"volume":69883800}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":4647,"close":104.78,"high":107.81,"low":102.58,"open":102.93,"volume":65309300},{"timestamp":1675693800,"date":"2023-02-06","index":4648,"close":102.9,"high":104.36,"low":101.88,"open":102.4,"volume":31999600},{"timestamp":1675780200,"date":"2023-02-07","index":4649,"close":107.64,"high":108.18,"low":103.12,"open":103.22,"volume":49010200},{"timestamp":1675866600,"date":"2023-02-08","index":4650,"close":99.37,"high":103.14,"low":98.04,"open":102.05,"volume":94743500},{"timestamp":1675953000,"date":"2023-02-09","index":4651,"close":95.01,"high":100.03,"low":93.63,"open":100,"volume":119455000},{"timestamp":1676039400,"date":"2023-02-10","index":4652,"close":94.57,"high":96.75,"low":94.25,"open":95.45,"volume":54980700},{"timestamp":1676298600,"date":"2023-02-13","index":4653,"close":94.61,"high":95.2,"low":93.84,"open":94.74,"volume":50076100},{"timestamp":1676385000,"date":"2023-02-14","index":4654,"close":94.68,"high":94.85,"low":92.26,"open":94.43,"volume":54726100},{"timestamp":1676471400,"date":"2023-02-15","index":4655,"close":96.94,"high":97.12,"low":94.15,"open":94.49,"volume":50169000},{"timestamp":1676557800,"date":"2023-02-16","index":4656,"close":95.51,"high":97.68,"low":94.74,"open":95.37,"volume":42462600},{"timestamp":1676644200,"date":"2023-02-17","index":4657,"close":94.35,"high":95.56,"low":93.21,"open":94.85,"volume":34284100}]},{"date":"2022-10-25","estimated":1.25,"reported":1.06,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4568,"close":97.18,"high":99.25,"low":96.31,"open":97.43,"volume":26507100},{"timestamp":1665581400,"date":"2022-10-12","index":4569,"close":97.56,"high":98.75,"low":96.74,"open":97.3,"volume":21876400},{"timestamp":1665667800,"date":"2022-10-13","index":4570,"close":99.06,"high":99.78,"low":94.38,"open":95.15,"volume":34574500},{"timestamp":1665754200,"date":"2022-10-14","index":4571,"close":96.56,"high":100.69,"low":96.37,"open":99.99,"volume":25410700},{"timestamp":1666013400,"date":"2022-10-17","index":4572,"close":99.97,"high":100.93,"low":98.83,"open":98.86,"volume":28419200},{"timestamp":1666099800,"date":"2022-10-18","index":4573,"close":100.77,"high":103.47,"low":99.97,"open":103.13,"volume":24060700},{"timestamp":1666186200,"date":"2022-10-19","index":4574,"close":99.63,"high":101.02,"low":98.92,"open":100.01,"volume":23811100},{"timestamp":1666272600,"date":"2022-10-20","index":4575,"close":99.97,"high":102.32,"low":99.39,"open":100,"volume":25323200},{"timestamp":1666359000,"date":"2022-10-21","index":4576,"close":101.13,"high":101.31,"low":97.72,"open":97.85,"volume":32458700},{"timestamp":1666618200,"date":"2022-10-24","index":4577,"close":102.52,"high":102.75,"low":99.98,"open":101.8,"volume":27176400},{"timestamp":1666704600,"date":"2022-10-25","index":4578,"close":104.48,"high":104.82,"low":102.72,"open":102.9,"volume":40611400}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4579,"close":94.93,"high":98.31,"low":94.69,"open":96.43,"volume":88114100},{"timestamp":1666877400,"date":"2022-10-27","index":4580,"close":92.22,"high":95.43,"low":91.8,"open":94.52,"volume":60710900},{"timestamp":1666963800,"date":"2022-10-28","index":4581,"close":96.29,"high":96.55,"low":92.13,"open":92.27,"volume":43697300},{"timestamp":1667223000,"date":"2022-10-31","index":4582,"close":94.51,"high":96.03,"low":93.98,"open":95.42,"volume":31675000},{"timestamp":1667309400,"date":"2022-11-01","index":4583,"close":90.47,"high":96.03,"low":90.37,"open":95.45,"volume":47161400},{"timestamp":1667395800,"date":"2022-11-02","index":4584,"close":86.97,"high":91.18,"low":86.88,"open":90.94,"volume":57038300},{"timestamp":1667482200,"date":"2022-11-03","index":4585,"close":83.43,"high":86.52,"low":83.34,"open":86.32,"volume":61288000},{"timestamp":1667568600,"date":"2022-11-04","index":4586,"close":86.58,"high":86.64,"low":83.71,"open":85.4,"volume":51124900},{"timestamp":1667831400,"date":"2022-11-07","index":4587,"close":88.49,"high":88.9,"low":86.85,"open":87.28,"volume":34078900},{"timestamp":1667917800,"date":"2022-11-08","index":4588,"close":88.9,"high":90.32,"low":87.59,"open":88.9,"volume":30429000},{"timestamp":1668004200,"date":"2022-11-09","index":4589,"close":87.32,"high":89.44,"low":87.28,"open":88.45,"volume":31769100}]},{"date":"2022-07-26","estimated":1.28,"reported":1.21,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4504,"close":114.02,"high":116.97,"low":113.69,"open":116.21,"volume":29960000},{"timestamp":1657719000,"date":"2022-07-13","index":4505,"close":111.35,"high":114.2,"low":111.2,"open":111.7,"volume":43722000},{"timestamp":1657805400,"date":"2022-07-14","index":4506,"close":110.37,"high":111.09,"low":108.37,"open":110.21,"volume":37004000},{"timestamp":1657891800,"date":"2022-07-15","index":4507,"close":111.78,"high":113.14,"low":110.9,"open":112,"volume":46770000},{"timestamp":1658151000,"date":"2022-07-18","index":4508,"close":109.03,"high":113.68,"low":108.37,"open":112.64,"volume":43164600},{"timestamp":1658237400,"date":"2022-07-19","index":4509,"close":113.81,"high":114.02,"low":109.56,"open":110.85,"volume":36530900},{"timestamp":1658323800,"date":"2022-07-20","index":4510,"close":113.9,"high":115.4,"low":112.48,"open":113.17,"volume":35600400},{"timestamp":1658410200,"date":"2022-07-21","index":4511,"close":114.34,"high":114.55,"low":111.11,"open":114.28,"volume":32676200},{"timestamp":1658496600,"date":"2022-07-22","index":4512,"close":107.9,"high":112.34,"low":106.5,"open":111,"volume":48901200},{"timestamp":1658755800,"date":"2022-07-25","index":4513,"close":107.51,"high":109.87,"low":106.3,"open":108.41,"volume":34690900},{"timestamp":1658842200,"date":"2022-07-26","index":4514,"close":105.02,"high":107.2,"low":104.07,"open":106.6,"volume":47991000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4515,"close":113.06,"high":113.91,"low":108.01,"open":109.26,"volume":59858500},{"timestamp":1659015000,"date":"2022-07-28","index":4516,"close":114.22,"high":114.34,"low":111.46,"open":112.37,"volume":32816600},{"timestamp":1659101400,"date":"2022-07-29","index":4517,"close":116.32,"high":116.71,"low":113.06,"open":113.08,"volume":37223400},{"timestamp":1659360600,"date":"2022-08-01","index":4518,"close":114.86,"high":116.72,"low":114.34,"open":115.3,"volume":26034300},{"timestamp":1659447000,"date":"2022-08-02","index":4519,"close":115.13,"high":116.35,"low":113.72,"open":114,"volume":20236000},{"timestamp":1659533400,"date":"2022-08-03","index":4520,"close":118.08,"high":118.62,"low":115.48,"open":115.71,"volume":28499000},{"timestamp":1659619800,"date":"2022-08-04","index":4521,"close":118.19,"high":118.78,"low":116.89,"open":117.48,"volume":21602900},{"timestamp":1659706200,"date":"2022-08-05","index":4522,"close":117.47,"high":118.11,"low":116,"open":116.23,"volume":19159500},{"timestamp":1659965400,"date":"2022-08-08","index":4523,"close":117.3,"high":120.15,"low":116.88,"open":118.39,"volume":19138300},{"timestamp":1660051800,"date":"2022-08-09","index":4524,"close":116.63,"high":117.32,"low":115.71,"open":117.14,"volume":19086500},{"timestamp":1660138200,"date":"2022-08-10","index":4525,"close":119.7,"high":120.92,"low":118.41,"open":118.78,"volume":30930400}]},{"date":"2022-04-26","estimated":1.3,"reported":1.23,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4442,"close":128.82,"high":132.09,"low":128.67,"open":131.82,"volume":36884000},{"timestamp":1649770200,"date":"2022-04-12","index":4443,"close":127.71,"high":131.6,"low":126.79,"open":131.6,"volume":32710000},{"timestamp":1649856600,"date":"2022-04-13","index":4444,"close":129.89,"high":130.33,"low":127.74,"open":128,"volume":27928000},{"timestamp":1649943000,"date":"2022-04-14","index":4445,"close":126.73,"high":130.48,"low":126.6,"open":130.48,"volume":31598000},{"timestamp":1650288600,"date":"2022-04-18","index":4446,"close":127.68,"high":128.21,"low":126.18,"open":127,"volume":20808000},{"timestamp":1650375000,"date":"2022-04-19","index":4447,"close":130.01,"high":130.33,"low":127,"open":127.69,"volume":26490000},{"timestamp":1650461400,"date":"2022-04-20","index":4448,"close":128.04,"high":131.4,"low":127.5,"open":130.89,"volume":31696000},{"timestamp":1650547800,"date":"2022-04-21","index":4449,"close":124.81,"high":130.1,"low":124.53,"open":129.25,"volume":36446000},{"timestamp":1650634200,"date":"2022-04-22","index":4450,"close":119.64,"high":125.4,"low":118.93,"open":125,"volume":56884000},{"timestamp":1650893400,"date":"2022-04-25","index":4451,"close":123.07,"high":123.28,"low":118.51,"open":119.1,"volume":46128000},{"timestamp":1650979800,"date":"2022-04-26","index":4452,"close":118.65,"high":122.51,"low":118.51,"open":122.29,"volume":73054000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4453,"close":114.29,"high":117.24,"low":112.74,"open":114.47,"volume":91820000},{"timestamp":1651152600,"date":"2022-04-28","index":4454,"close":118.52,"high":119.65,"low":114.11,"open":116.42,"volume":48884000},{"timestamp":1651239000,"date":"2022-04-29","index":4455,"close":114.11,"high":117.92,"low":113.81,"open":116.73,"volume":42676000},{"timestamp":1651498200,"date":"2022-05-02","index":4456,"close":116.58,"high":116.75,"low":112.6,"open":113.4,"volume":35534000},{"timestamp":1651584600,"date":"2022-05-03","index":4457,"close":117.33,"high":118.44,"low":116.03,"open":116.43,"volume":24968000},{"timestamp":1651671000,"date":"2022-05-04","index":4458,"close":122.26,"high":122.85,"low":115.12,"open":117.03,"volume":49916000},{"timestamp":1651757400,"date":"2022-05-05","index":4459,"close":116.51,"high":121.04,"low":115.01,"open":120.2,"volume":45840000},{"timestamp":1651843800,"date":"2022-05-06","index":4460,"close":115.75,"high":117.57,"low":114.02,"open":115.18,"volume":39710000},{"timestamp":1652103000,"date":"2022-05-09","index":4461,"close":112.51,"high":115.08,"low":112,"open":113.25,"volume":40802000},{"timestamp":1652189400,"date":"2022-05-10","index":4462,"close":114.39,"high":116.25,"low":112.9,"open":115.51,"volume":39900000},{"timestamp":1652275800,"date":"2022-05-11","index":4463,"close":113.6,"high":116.36,"low":113.24,"open":113.24,"volume":37534000}]},{"date":"2022-02-01","estimated":1.37,"reported":1.53,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":4384,"close":136,"high":137.13,"low":135.44,"open":136.18,"volume":34872000},{"timestamp":1642602600,"date":"2022-01-19","index":4385,"close":135.12,"high":137.96,"low":135.02,"open":136.52,"volume":28648000},{"timestamp":1642689000,"date":"2022-01-20","index":4386,"close":133.31,"high":137.63,"low":132.96,"open":136.25,"volume":29908000},{"timestamp":1642775400,"date":"2022-01-21","index":4387,"close":130.35,"high":134.87,"low":130.09,"open":132.59,"volume":55652000},{"timestamp":1643034600,"date":"2022-01-24","index":4388,"close":130.8,"high":131.2,"low":124.5,"open":125.98,"volume":76622000},{"timestamp":1643121000,"date":"2022-01-25","index":4389,"close":126.93,"high":129.4,"low":126.5,"open":128.74,"volume":46960000},{"timestamp":1643207400,"date":"2022-01-26","index":4390,"close":129.23,"high":133,"low":127.14,"open":131.12,"volume":49130000},{"timestamp":1643293800,"date":"2022-01-27","index":4391,"close":129.01,"high":132.65,"low":128.93,"open":131.3,"volume":31950000},{"timestamp":1643380200,"date":"2022-01-28","index":4392,"close":133.35,"high":133.36,"low":128.49,"open":129.66,"volume":34362000},{"timestamp":1643639400,"date":"2022-01-31","index":4393,"close":135.3,"high":135.47,"low":132.21,"open":134.16,"volume":39986000},{"timestamp":1643725800,"date":"2022-02-01","index":4394,"close":137.64,"high":137.79,"low":134.37,"open":137.59,"volume":68644000}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":4395,"close":148,"high":151.55,"low":145.52,"open":151.25,"volume":123200000},{"timestamp":1643898600,"date":"2022-02-03","index":4396,"close":143.09,"high":149.68,"low":142.67,"open":145.71,"volume":71518000},{"timestamp":1643985000,"date":"2022-02-04","index":4397,"close":143.29,"high":144.88,"low":140.51,"open":143.44,"volume":57998000},{"timestamp":1644244200,"date":"2022-02-07","index":4398,"close":139.2,"high":144.25,"low":138.9,"open":144.25,"volume":54974000},{"timestamp":1644330600,"date":"2022-02-08","index":4399,"close":139.4,"high":140,"low":137.01,"open":139.03,"volume":54284000},{"timestamp":1644417000,"date":"2022-02-09","index":4400,"close":141.59,"high":142.52,"low":140.19,"open":140.96,"volume":40144000},{"timestamp":1644503400,"date":"2022-02-10","index":4401,"close":138.62,"high":141.48,"low":137.96,"open":139.7,"volume":39330000},{"timestamp":1644589800,"date":"2022-02-11","index":4402,"close":134.28,"high":139.16,"low":133.4,"open":138.6,"volume":39958000},{"timestamp":1644849000,"date":"2022-02-14","index":4403,"close":135.53,"high":136.3,"low":133.26,"open":133.26,"volume":34302000},{"timestamp":1644935400,"date":"2022-02-15","index":4404,"close":136.61,"high":138.11,"low":135.82,"open":137.57,"volume":26680000},{"timestamp":1645021800,"date":"2022-02-16","index":4405,"close":137.74,"high":138.09,"low":134.92,"open":136.65,"volume":25022000}]},{"date":"2021-10-26","estimated":1.17,"reported":1.4,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":4317,"close":136.45,"high":139.51,"low":135.76,"open":139.48,"volume":36332000},{"timestamp":1634131800,"date":"2021-10-13","index":4318,"close":137.58,"high":138,"low":136.52,"open":137.4,"volume":19654000},{"timestamp":1634218200,"date":"2021-10-14","index":4319,"close":141.15,"high":141.34,"low":138.82,"open":139.47,"volume":31894000},{"timestamp":1634304600,"date":"2021-10-15","index":4320,"close":141.37,"high":141.72,"low":140.76,"open":141.61,"volume":30274000},{"timestamp":1634563800,"date":"2021-10-18","index":4321,"close":142.78,"high":142.8,"low":141.07,"open":141.08,"volume":20396000},{"timestamp":1634650200,"date":"2021-10-19","index":4322,"close":143.24,"high":143.66,"low":142.6,"open":143.39,"volume":20164000},{"timestamp":1634736600,"date":"2021-10-20","index":4323,"close":141.77,"high":143.55,"low":141.38,"open":143.34,"volume":23288000},{"timestamp":1634823000,"date":"2021-10-21","index":4324,"close":141.89,"high":142.16,"low":140.5,"open":141.77,"volume":26292000},{"timestamp":1634909400,"date":"2021-10-22","index":4325,"close":137.57,"high":140.58,"low":136.06,"open":139.15,"volume":50588000},{"timestamp":1635168600,"date":"2021-10-25","index":4326,"close":137.45,"high":138,"low":135.42,"open":137.55,"volume":34412000},{"timestamp":1635255000,"date":"2021-10-26","index":4327,"close":139.31,"high":140.08,"low":138.3,"open":139.26,"volume":49236000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":4328,"close":146.22,"high":148.65,"low":139.4,"open":139.4,"volume":85782000},{"timestamp":1635427800,"date":"2021-10-28","index":4329,"close":145.85,"high":147.16,"low":144.63,"open":147.13,"volume":36206000},{"timestamp":1635514200,"date":"2021-10-29","index":4330,"close":148.05,"high":148.24,"low":144.65,"open":145.08,"volume":43320000},{"timestamp":1635773400,"date":"2021-11-01","index":4331,"close":143.5,"high":148.05,"low":143.23,"open":148.05,"volume":46924000},{"timestamp":1635859800,"date":"2021-11-02","index":4332,"close":145.43,"high":146.61,"low":144.34,"open":144.58,"volume":33482000},{"timestamp":1635946200,"date":"2021-11-03","index":4333,"close":146.6,"high":146.67,"low":144.59,"open":145.9,"volume":27494000},{"timestamp":1636032600,"date":"2021-11-04","index":4334,"close":148.27,"high":149.73,"low":146.31,"open":147.12,"volume":38412000},{"timestamp":1636119000,"date":"2021-11-05","index":4335,"close":148.85,"high":150.33,"low":148.2,"open":149.17,"volume":38354000},{"timestamp":1636381800,"date":"2021-11-08","index":4336,"close":149.03,"high":150.62,"low":148.43,"open":149.82,"volume":23052000},{"timestamp":1636468200,"date":"2021-11-09","index":4337,"close":148.92,"high":149.83,"low":147.24,"open":149.23,"volume":19530000},{"timestamp":1636554600,"date":"2021-11-10","index":4338,"close":145.89,"high":148.07,"low":144.54,"open":147.5,"volume":29970000}]},{"date":"2021-07-27","estimated":0.97,"reported":1.36,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":4253,"close":127.34,"high":128.06,"low":126.67,"open":127.04,"volume":19240000},{"timestamp":1626269400,"date":"2021-07-14","index":4254,"close":128.24,"high":129.33,"low":127.91,"open":127.96,"volume":23742000},{"timestamp":1626355800,"date":"2021-07-15","index":4255,"close":127,"high":128.7,"low":126.53,"open":128.65,"volume":24218000},{"timestamp":1626442200,"date":"2021-07-16","index":4256,"close":126.97,"high":127.81,"low":126.15,"open":127.66,"volume":20424000},{"timestamp":1626701400,"date":"2021-07-19","index":4257,"close":124.58,"high":126.21,"low":123.5,"open":126.09,"volume":27968000},{"timestamp":1626787800,"date":"2021-07-20","index":4258,"close":126.21,"high":127.04,"low":124.35,"open":125.53,"volume":26312000},{"timestamp":1626874200,"date":"2021-07-21","index":4259,"close":127.55,"high":127.6,"low":126.02,"open":126.13,"volume":20746000},{"timestamp":1626960600,"date":"2021-07-22","index":4260,"close":128.42,"high":128.48,"low":127.5,"open":127.84,"volume":14302000},{"timestamp":1627047000,"date":"2021-07-23","index":4261,"close":133.01,"high":133.4,"low":129.8,"open":130.43,"volume":41506000},{"timestamp":1627306200,"date":"2021-07-26","index":4262,"close":134.04,"high":134.24,"low":132.3,"open":133.33,"volume":30572000},{"timestamp":1627392600,"date":"2021-07-27","index":4263,"close":131.9,"high":134.4,"low":130.1,"open":134.25,"volume":54710000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":4264,"close":136.09,"high":138.3,"low":135.28,"open":136.31,"volume":95130000},{"timestamp":1627565400,"date":"2021-07-29","index":4265,"close":135.78,"high":136.66,"low":135.54,"open":136.15,"volume":31716000},{"timestamp":1627651800,"date":"2021-07-30","index":4266,"close":134.73,"high":135.3,"low":134.26,"open":135.04,"volume":25576000},{"timestamp":1627911000,"date":"2021-08-02","index":4267,"close":134.85,"high":135.34,"low":133.79,"open":135.12,"volume":21634000},{"timestamp":1627997400,"date":"2021-08-03","index":4268,"close":135.63,"high":135.73,"low":133.32,"open":135.13,"volume":20762000},{"timestamp":1628083800,"date":"2021-08-04","index":4269,"close":135.13,"high":135.65,"low":134.49,"open":135.35,"volume":19676000},{"timestamp":1628170200,"date":"2021-08-05","index":4270,"close":136.25,"high":136.35,"low":134.85,"open":135.68,"volume":17870000},{"timestamp":1628256600,"date":"2021-08-06","index":4271,"close":135.74,"high":136.47,"low":135.21,"open":136.04,"volume":20488000},{"timestamp":1628515800,"date":"2021-08-09","index":4272,"close":136.91,"high":137.18,"low":135.34,"open":135.94,"volume":17760000},{"timestamp":1628602200,"date":"2021-08-10","index":4273,"close":136.81,"high":137.77,"low":136.36,"open":137.34,"volume":19414000},{"timestamp":1628688600,"date":"2021-08-11","index":4274,"close":136.28,"high":137.68,"low":136.27,"open":137.18,"volume":15352000}]},{"date":"2021-04-27","estimated":0.79,"reported":1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":4190,"close":112.72,"high":113.17,"low":112.15,"open":112.55,"volume":25682000},{"timestamp":1618407000,"date":"2021-04-14","index":4191,"close":112.1,"high":113.37,"low":111.8,"open":113.37,"volume":21002000},{"timestamp":1618493400,"date":"2021-04-15","index":4192,"close":114.26,"high":114.8,"low":112.56,"open":113.1,"volume":29174000},{"timestamp":1618579800,"date":"2021-04-16","index":4193,"close":114.14,"high":114.71,"low":113.55,"open":114.46,"volume":26282000},{"timestamp":1618839000,"date":"2021-04-19","index":4194,"close":114.49,"high":115.2,"low":113.51,"open":113.51,"volume":30290000},{"timestamp":1618925400,"date":"2021-04-20","index":4195,"close":113.95,"high":114.95,"low":112.86,"open":114.87,"volume":22288000},{"timestamp":1619011800,"date":"2021-04-21","index":4196,"close":113.92,"high":114,"low":112.24,"open":113.6,"volume":23204000},{"timestamp":1619098200,"date":"2021-04-22","index":4197,"close":112.63,"high":114.44,"low":112.02,"open":113.77,"volume":24146000},{"timestamp":1619184600,"date":"2021-04-23","index":4198,"close":115,"high":115.31,"low":113.06,"open":113.35,"volume":29066000},{"timestamp":1619443800,"date":"2021-04-26","index":4199,"close":115.5,"high":116.23,"low":114.87,"open":115.23,"volume":32038000},{"timestamp":1619530200,"date":"2021-04-27","index":4200,"close":114.55,"high":115.92,"low":114.31,"open":115.88,"volume":44386000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":4201,"close":117.95,"high":121.57,"low":117.66,"open":119.63,"volume":81106000},{"timestamp":1619703000,"date":"2021-04-29","index":4202,"close":119.64,"high":120.21,"low":118.69,"open":119.46,"volume":41234000},{"timestamp":1619789400,"date":"2021-04-30","index":4203,"close":117.68,"high":119.09,"low":117.33,"open":118.4,"volume":44856000},{"timestamp":1620048600,"date":"2021-05-03","index":4204,"close":117.15,"high":119.08,"low":116.78,"open":118.25,"volume":28242000},{"timestamp":1620135000,"date":"2021-05-04","index":4205,"close":115.34,"high":116.25,"low":112.83,"open":115.68,"volume":44818000},{"timestamp":1620221400,"date":"2021-05-05","index":4206,"close":115.74,"high":116.75,"low":115.41,"open":116.43,"volume":26636000},{"timestamp":1620307800,"date":"2021-05-06","index":4207,"close":116.87,"high":116.87,"low":114.65,"open":115.32,"volume":25190000},{"timestamp":1620394200,"date":"2021-05-07","index":4208,"close":117.6,"high":118.56,"low":117.31,"open":118.19,"volume":28898000},{"timestamp":1620653400,"date":"2021-05-10","index":4209,"close":114.59,"high":116.55,"low":114.23,"open":116.41,"volume":30914000},{"timestamp":1620739800,"date":"2021-05-11","index":4210,"close":113.5,"high":114.01,"low":111.7,"open":112.15,"volume":34186000},{"timestamp":1620826200,"date":"2021-05-12","index":4211,"close":110.01,"high":112.4,"low":109.68,"open":111.31,"volume":46376000}]},{"date":"2021-02-02","estimated":0.8,"reported":1.12,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":4132,"close":89.22,"high":90.19,"low":86.64,"open":87.15,"volume":41660000},{"timestamp":1611153000,"date":"2021-01-20","index":4133,"close":94,"high":94.99,"low":90.98,"open":91.32,"volume":64152000},{"timestamp":1611239400,"date":"2021-01-21","index":4134,"close":94.21,"high":96.6,"low":93.97,"open":94.68,"volume":58634000},{"timestamp":1611325800,"date":"2021-01-22","index":4135,"close":94.63,"high":95.22,"low":93.82,"open":94.57,"volume":32744000},{"timestamp":1611585000,"date":"2021-01-25","index":4136,"close":94.71,"high":96.09,"low":92.96,"open":95.64,"volume":50586000},{"timestamp":1611671400,"date":"2021-01-26","index":4137,"close":95.4,"high":95.79,"low":93.81,"open":94.3,"volume":31462000},{"timestamp":1611757800,"date":"2021-01-27","index":4138,"close":90.95,"high":94.02,"low":89.86,"open":93.75,"volume":82512000},{"timestamp":1611844200,"date":"2021-01-28","index":4139,"close":92.66,"high":94.4,"low":91.55,"open":91.55,"volume":55278000},{"timestamp":1611930600,"date":"2021-01-29","index":4140,"close":91.37,"high":92.38,"low":90.08,"open":91.7,"volume":44530000},{"timestamp":1612189800,"date":"2021-02-01","index":4141,"close":94.65,"high":95.78,"low":92.23,"open":92.23,"volume":40252000},{"timestamp":1612276200,"date":"2021-02-02","index":4142,"close":95.96,"high":97.47,"low":95.32,"open":95.66,"volume":66332000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":4143,"close":102.94,"high":105.33,"low":100.68,"open":103.28,"volume":97882000},{"timestamp":1612449000,"date":"2021-02-04","index":4144,"close":102.68,"high":103.46,"low":101.75,"open":103.03,"volume":48596000},{"timestamp":1612535400,"date":"2021-02-05","index":4145,"close":104.44,"high":104.8,"low":102.5,"open":102.98,"volume":29866000},{"timestamp":1612794600,"date":"2021-02-08","index":4146,"close":104.23,"high":105.75,"low":103.17,"open":105,"volume":28828000},{"timestamp":1612881000,"date":"2021-02-09","index":4147,"close":103.77,"high":104.93,"low":103.5,"open":103.74,"volume":21892000},{"timestamp":1612967400,"date":"2021-02-10","index":4148,"close":104.32,"high":104.94,"low":102.61,"open":104.16,"volume":25102000},{"timestamp":1613053800,"date":"2021-02-11","index":4149,"close":104.44,"high":104.7,"low":103.44,"open":104.55,"volume":20480000},{"timestamp":1613140200,"date":"2021-02-12","index":4150,"close":104.75,"high":104.97,"low":103.68,"open":103.99,"volume":18990000},{"timestamp":1613485800,"date":"2021-02-16","index":4151,"close":105.54,"high":107.26,"low":104.59,"open":104.59,"volume":31004000},{"timestamp":1613572200,"date":"2021-02-17","index":4152,"close":105.93,"high":106.12,"low":104.42,"open":104.7,"volume":20294000},{"timestamp":1613658600,"date":"2021-02-18","index":4153,"close":105.29,"high":106.1,"low":104.67,"open":105.25,"volume":22546000}]},{"date":"2020-10-29","estimated":0.56,"reported":0.82,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":4068,"close":77.77,"high":78.57,"low":77.06,"open":77.22,"volume":31210000},{"timestamp":1602855000,"date":"2020-10-16","index":4069,"close":78.39,"high":78.89,"low":77.88,"open":78.09,"volume":34194000},{"timestamp":1603114200,"date":"2020-10-19","index":4070,"close":76.5,"high":79.2,"low":76.15,"open":78.8,"volume":29734000},{"timestamp":1603200600,"date":"2020-10-20","index":4071,"close":77.55,"high":78.69,"low":76.03,"open":76.16,"volume":41670000},{"timestamp":1603287000,"date":"2020-10-21","index":4072,"close":79.3,"high":80.76,"low":78.36,"open":78.49,"volume":60322000},{"timestamp":1603373400,"date":"2020-10-22","index":4073,"close":80.33,"high":80.67,"low":78.87,"open":79.25,"volume":30512000},{"timestamp":1603459800,"date":"2020-10-23","index":4074,"close":81.65,"high":81.71,"low":80.6,"open":80.75,"volume":30548000},{"timestamp":1603719000,"date":"2020-10-26","index":4075,"close":79.21,"high":81.48,"low":78.39,"open":80.75,"volume":35826000},{"timestamp":1603805400,"date":"2020-10-27","index":4076,"close":79.94,"high":80.1,"low":78.85,"open":79.45,"volume":25902000},{"timestamp":1603891800,"date":"2020-10-28","index":4077,"close":75.54,"high":77.69,"low":75.42,"open":77.5,"volume":45174000},{"timestamp":1603978200,"date":"2020-10-29","index":4078,"close":77.84,"high":79.44,"low":75.83,"open":75.85,"volume":55406000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":4079,"close":80.81,"high":84.07,"low":80.08,"open":83.37,"volume":99878000},{"timestamp":1604327400,"date":"2020-11-02","index":4080,"close":81.22,"high":82.91,"low":80.71,"open":81.18,"volume":44228000},{"timestamp":1604413800,"date":"2020-11-03","index":4081,"close":82.28,"high":82.95,"low":80.61,"open":81.54,"volume":31432000},{"timestamp":1604500200,"date":"2020-11-04","index":4082,"close":87.29,"high":88.5,"low":85.15,"open":85.28,"volume":71342000},{"timestamp":1604586600,"date":"2020-11-05","index":4083,"close":88.13,"high":89.59,"low":87.05,"open":88.52,"volume":39758000},{"timestamp":1604673000,"date":"2020-11-06","index":4084,"close":87.99,"high":88.43,"low":86.83,"open":87.57,"volume":28622000},{"timestamp":1604932200,"date":"2020-11-09","index":4085,"close":88.07,"high":90.84,"low":87.88,"open":89.8,"volume":53440000},{"timestamp":1605018600,"date":"2020-11-10","index":4086,"close":86.89,"high":87.97,"low":85.81,"open":86.49,"volume":43022000},{"timestamp":1605105000,"date":"2020-11-11","index":4087,"close":87.36,"high":88.14,"low":87.15,"open":87.42,"volume":31838000},{"timestamp":1605191400,"date":"2020-11-12","index":4088,"close":87.14,"high":88.25,"low":86.9,"open":87.1,"volume":26474000},{"timestamp":1605277800,"date":"2020-11-13","index":4089,"close":88.61,"high":88.86,"low":86.8,"open":87.4,"volume":29744000}]},{"date":"2020-07-30","estimated":0.41,"reported":0.51,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":4004,"close":75.75,"high":75.8,"low":74.41,"open":75.07,"volume":26484000},{"timestamp":1594992600,"date":"2020-07-17","index":4005,"close":75.84,"high":76.17,"low":74.9,"open":75.85,"volume":34264000},{"timestamp":1595251800,"date":"2020-07-20","index":4006,"close":78.19,"high":78.45,"low":75.14,"open":75.75,"volume":30166000},{"timestamp":1595338200,"date":"2020-07-21","index":4007,"close":77.8,"high":79.35,"low":77.63,"open":79.25,"volume":27486000},{"timestamp":1595424600,"date":"2020-07-22","index":4008,"close":78.24,"high":78.35,"low":77.16,"open":77.79,"volume":24482000},{"timestamp":1595511000,"date":"2020-07-23","index":4009,"close":75.84,"high":78.52,"low":75.43,"open":78.3,"volume":33910000},{"timestamp":1595597400,"date":"2020-07-24","index":4010,"close":75.41,"high":75.77,"low":74.38,"open":74.96,"volume":29902000},{"timestamp":1595856600,"date":"2020-07-27","index":4011,"close":76.47,"high":76.88,"low":75.62,"open":75.66,"volume":27124000},{"timestamp":1595943000,"date":"2020-07-28","index":4012,"close":75.18,"high":76.3,"low":75.03,"open":76.25,"volume":30910000},{"timestamp":1596029400,"date":"2020-07-29","index":4013,"close":76.18,"high":76.67,"low":75.15,"open":75.25,"volume":22676000},{"timestamp":1596115800,"date":"2020-07-30","index":4014,"close":76.92,"high":77.04,"low":74.76,"open":74.9,"volume":36042000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":4015,"close":74.4,"high":75.25,"low":72.7,"open":74.85,"volume":91468000},{"timestamp":1596461400,"date":"2020-08-03","index":4016,"close":74.14,"high":74.89,"low":73.59,"open":74.55,"volume":45482000},{"timestamp":1596547800,"date":"2020-08-04","index":4017,"close":73.67,"high":74.66,"low":73.2,"open":74.34,"volume":37212000},{"timestamp":1596634200,"date":"2020-08-05","index":4018,"close":73.95,"high":74.5,"low":73.56,"open":73.84,"volume":29134000},{"timestamp":1596720600,"date":"2020-08-06","index":4019,"close":75.25,"high":75.31,"low":73.6,"open":73.81,"volume":33306000},{"timestamp":1596807000,"date":"2020-08-07","index":4020,"close":74.92,"high":76,"low":74.31,"open":75.45,"volume":27718000},{"timestamp":1597066200,"date":"2020-08-10","index":4021,"close":74.84,"high":75.36,"low":73.87,"open":74.54,"volume":20546000},{"timestamp":1597152600,"date":"2020-08-11","index":4022,"close":74.03,"high":75.52,"low":73.91,"open":74.7,"volume":31098000},{"timestamp":1597239000,"date":"2020-08-12","index":4023,"close":75.36,"high":75.58,"low":74.25,"open":74.36,"volume":22512000},{"timestamp":1597325400,"date":"2020-08-13","index":4024,"close":75.83,"high":76.85,"low":75.41,"open":75.41,"volume":22388000},{"timestamp":1597411800,"date":"2020-08-14","index":4025,"close":75.23,"high":75.99,"low":74.95,"open":75.68,"volume":21942000}]},{"date":"2020-04-28","estimated":0.52,"reported":0.49,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":3939,"close":63.26,"high":63.79,"low":61.43,"open":62,"volume":63358000},{"timestamp":1586957400,"date":"2020-04-15","index":3940,"close":62.87,"high":63.76,"low":61.7,"open":62.33,"volume":42236000},{"timestamp":1587043800,"date":"2020-04-16","index":3941,"close":62.87,"high":63.67,"low":61.91,"open":63.36,"volume":57896000},{"timestamp":1587130200,"date":"2020-04-17","index":3942,"close":63.95,"high":64.5,"low":63.3,"open":64.08,"volume":51050000},{"timestamp":1587389400,"date":"2020-04-20","index":3943,"close":63.06,"high":63.84,"low":62.82,"open":63.49,"volume":35292000},{"timestamp":1587475800,"date":"2020-04-21","index":3944,"close":60.61,"high":62.5,"low":60.25,"open":62.14,"volume":49648000},{"timestamp":1587562200,"date":"2020-04-22","index":3945,"close":62.92,"high":63.99,"low":61.86,"open":62.06,"volume":46296000},{"timestamp":1587648600,"date":"2020-04-23","index":3946,"close":63.56,"high":64.41,"low":63.03,"open":63.29,"volume":34202000},{"timestamp":1587735000,"date":"2020-04-24","index":3947,"close":63.83,"high":63.89,"low":62.2,"open":62.75,"volume":37402000},{"timestamp":1587994200,"date":"2020-04-27","index":3948,"close":63.54,"high":64.71,"low":63.25,"open":64.6,"volume":44186000},{"timestamp":1588080600,"date":"2020-04-28","index":3949,"close":61.63,"high":64.24,"low":61.52,"open":64.16,"volume":80700000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":3950,"close":67.11,"high":68.01,"low":66.34,"open":67.25,"volume":108358000},{"timestamp":1588253400,"date":"2020-04-30","index":3951,"close":67.33,"high":67.5,"low":66.07,"open":66.57,"volume":55842000},{"timestamp":1588339800,"date":"2020-05-01","index":3952,"close":65.87,"high":67.57,"low":65.48,"open":66.2,"volume":48872000},{"timestamp":1588599000,"date":"2020-05-04","index":3953,"close":66.14,"high":66.22,"low":64.8,"open":65.41,"volume":30806000},{"timestamp":1588685400,"date":"2020-05-05","index":3954,"close":67.45,"high":68.55,"low":66.75,"open":66.88,"volume":39666000},{"timestamp":1588771800,"date":"2020-05-06","index":3955,"close":67.27,"high":68.43,"low":67.26,"open":67.9,"volume":31732000},{"timestamp":1588858200,"date":"2020-05-07","index":3956,"close":68.46,"high":68.8,"low":67.63,"open":68.07,"volume":30652000},{"timestamp":1588944600,"date":"2020-05-08","index":3957,"close":69.22,"high":69.83,"low":68.6,"open":69.09,"volume":33326000},{"timestamp":1589203800,"date":"2020-05-11","index":3958,"close":70.18,"high":70.78,"low":68.78,"open":68.84,"volume":32718000},{"timestamp":1589290200,"date":"2020-05-12","index":3959,"close":68.76,"high":70.72,"low":68.73,"open":70.41,"volume":33918000},{"timestamp":1589376600,"date":"2020-05-13","index":3960,"close":67.42,"high":69.27,"low":66.4,"open":68.81,"volume":40368000}]},{"date":"2020-02-03","estimated":0.63,"reported":0.77,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":3880,"close":73.98,"high":74.03,"low":72.83,"open":73.13,"volume":52424000},{"timestamp":1579617000,"date":"2020-01-21","index":3881,"close":74.11,"high":74.49,"low":73.51,"open":73.95,"volume":48930000},{"timestamp":1579703400,"date":"2020-01-22","index":3882,"close":74.19,"high":75.03,"low":74.13,"open":74.49,"volume":28458000},{"timestamp":1579789800,"date":"2020-01-23","index":3883,"close":74.23,"high":74.68,"low":74.02,"open":74.38,"volume":26650000},{"timestamp":1579876200,"date":"2020-01-24","index":3884,"close":73.31,"high":74.71,"low":73.16,"open":74.64,"volume":29786000},{"timestamp":1580135400,"date":"2020-01-27","index":3885,"close":71.59,"high":71.83,"low":70.97,"open":71.58,"volume":34132000},{"timestamp":1580221800,"date":"2020-01-28","index":3886,"close":72.53,"high":72.74,"low":71.52,"open":72.09,"volume":29724000},{"timestamp":1580308200,"date":"2020-01-29","index":3887,"close":72.83,"high":73.21,"low":72.27,"open":72.92,"volume":21566000},{"timestamp":1580394600,"date":"2020-01-30","index":3888,"close":72.71,"high":72.76,"low":71.75,"open":71.9,"volume":27110000},{"timestamp":1580481000,"date":"2020-01-31","index":3889,"close":71.64,"high":73.48,"low":71.35,"open":73.39,"volume":43822000},{"timestamp":1580740200,"date":"2020-02-03","index":3890,"close":74.13,"high":74.32,"low":72.83,"open":73.08,"volume":71636000}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":3891,"close":72.27,"high":73.37,"low":71.1,"open":72.72,"volume":95880000},{"timestamp":1580913000,"date":"2020-02-05","index":3892,"close":72.3,"high":73.23,"low":71.48,"open":73.18,"volume":36376000},{"timestamp":1580999400,"date":"2020-02-06","index":3893,"close":73.8,"high":74.08,"low":72.52,"open":72.6,"volume":37822000},{"timestamp":1581085800,"date":"2020-02-07","index":3894,"close":73.96,"high":74.26,"low":73.27,"open":73.37,"volume":28360000},{"timestamp":1581345000,"date":"2020-02-10","index":3895,"close":75.43,"high":75.44,"low":73.76,"open":73.86,"volume":38302000},{"timestamp":1581431400,"date":"2020-02-11","index":3896,"close":75.5,"high":76.49,"low":75.27,"open":75.66,"volume":34852000},{"timestamp":1581517800,"date":"2020-02-12","index":3897,"close":75.93,"high":76.01,"low":75.43,"open":75.79,"volume":31042000},{"timestamp":1581604200,"date":"2020-02-13","index":3898,"close":75.67,"high":76.3,"low":75.2,"open":75.5,"volume":22914000},{"timestamp":1581690600,"date":"2020-02-14","index":3899,"close":75.94,"high":76,"low":75.28,"open":75.73,"volume":23198000},{"timestamp":1582036200,"date":"2020-02-18","index":3900,"close":75.97,"high":76.53,"low":75.55,"open":75.72,"volume":25642000},{"timestamp":1582122600,"date":"2020-02-19","index":3901,"close":76.24,"high":76.54,"low":76.05,"open":76.36,"volume":22746000}]}]
+[]
diff --git a/data/GOOG_full.json b/data/GOOG_full.json
index eb2a597c7..fe51488c7 100644
--- a/data/GOOG_full.json
+++ b/data/GOOG_full.json
@@ -1 +1 @@
-[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.11,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.85,"reported":2.12,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":5073,"close":166.9,"high":169.09,"low":166.05,"open":167.14,"volume":14829300},{"timestamp":1729085400,"date":"2024-10-16","index":5074,"close":166.74,"high":167.28,"low":165.22,"open":166.03,"volume":9968500},{"timestamp":1729171800,"date":"2024-10-17","index":5075,"close":164.51,"high":167.93,"low":164.37,"open":167.38,"volume":15113400},{"timestamp":1729258200,"date":"2024-10-18","index":5076,"close":165.05,"high":166.37,"low":164.75,"open":164.87,"volume":13091300},{"timestamp":1729517400,"date":"2024-10-21","index":5077,"close":165.8,"high":166.22,"low":164.3,"open":164.58,"volume":11384000},{"timestamp":1729603800,"date":"2024-10-22","index":5078,"close":166.82,"high":167.47,"low":164.67,"open":164.7,"volume":11958600},{"timestamp":1729690200,"date":"2024-10-23","index":5079,"close":164.48,"high":167.6,"low":163.63,"open":166.43,"volume":12754300},{"timestamp":1729776600,"date":"2024-10-24","index":5080,"close":164.53,"high":165.05,"low":162.77,"open":164.59,"volume":12764400},{"timestamp":1729863000,"date":"2024-10-25","index":5081,"close":166.99,"high":167.4,"low":165.23,"open":165.37,"volume":14566400},{"timestamp":1730122200,"date":"2024-10-28","index":5082,"close":168.34,"high":170.61,"low":165.79,"open":170.59,"volume":20858300},{"timestamp":1730208600,"date":"2024-10-29","index":5083,"close":171.14,"high":171.86,"low":168.66,"open":169.38,"volume":28916100}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":5084,"close":176.14,"high":183.79,"low":175.74,"open":182.41,"volume":49698300},{"timestamp":1730381400,"date":"2024-10-31","index":5085,"close":172.69,"high":178.42,"low":172.56,"open":174.72,"volume":32801900},{"timestamp":1730467800,"date":"2024-11-01","index":5086,"close":172.65,"high":173.82,"low":170.31,"open":171.54,"volume":21626900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.84,"reported":1.89,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":5004,"close":190.44,"high":192.86,"low":190.23,"open":191.75,"volume":10198500},{"timestamp":1720618200,"date":"2024-07-10","index":5005,"close":192.66,"high":193.31,"low":190.62,"open":190.75,"volume":12052900},{"timestamp":1720704600,"date":"2024-07-11","index":5006,"close":187.3,"high":192.41,"low":186.82,"open":191.34,"volume":16452000},{"timestamp":1720791000,"date":"2024-07-12","index":5007,"close":186.78,"high":188.69,"low":186.14,"open":186.92,"volume":14449100},{"timestamp":1721050200,"date":"2024-07-15","index":5008,"close":188.19,"high":189.9,"low":186.49,"open":186.49,"volume":12186000},{"timestamp":1721136600,"date":"2024-07-16","index":5009,"close":185.5,"high":190.34,"low":185.12,"open":188.96,"volume":12760100},{"timestamp":1721223000,"date":"2024-07-17","index":5010,"close":182.62,"high":185.23,"low":181.62,"open":184.68,"volume":17376600},{"timestamp":1721309400,"date":"2024-07-18","index":5011,"close":179.22,"high":184.05,"low":178.21,"open":183.54,"volume":17877200},{"timestamp":1721395800,"date":"2024-07-19","index":5012,"close":179.39,"high":181.97,"low":178.86,"open":180.37,"volume":14485900},{"timestamp":1721655000,"date":"2024-07-22","index":5013,"close":183.35,"high":184.3,"low":181.9,"open":182.35,"volume":16303900},{"timestamp":1721741400,"date":"2024-07-23","index":5014,"close":183.6,"high":185.22,"low":183.33,"open":183.84,"volume":23772600}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":5015,"close":174.37,"high":177.95,"low":173.57,"open":175.39,"volume":31250700},{"timestamp":1721914200,"date":"2024-07-25","index":5016,"close":169.16,"high":175.2,"low":169.05,"open":174.25,"volume":28967900},{"timestamp":1722000600,"date":"2024-07-26","index":5017,"close":168.68,"high":169.84,"low":165.87,"open":168.77,"volume":25150100},{"timestamp":1722259800,"date":"2024-07-29","index":5018,"close":171.13,"high":172.16,"low":169.72,"open":170.5,"volume":13768900},{"timestamp":1722346200,"date":"2024-07-30","index":5019,"close":171.86,"high":172.95,"low":170.12,"open":171.83,"volume":13681400},{"timestamp":1722432600,"date":"2024-07-31","index":5020,"close":173.15,"high":175.91,"low":171.72,"open":174.92,"volume":15650200},{"timestamp":1722519000,"date":"2024-08-01","index":5021,"close":172.45,"high":175.68,"low":170.51,"open":171.98,"volume":17177800},{"timestamp":1722605400,"date":"2024-08-02","index":5022,"close":168.4,"high":170.21,"low":166.39,"open":168.19,"volume":18907800},{"timestamp":1722864600,"date":"2024-08-05","index":5023,"close":160.64,"high":165.94,"low":156.6,"open":157.37,"volume":34907800},{"timestamp":1722951000,"date":"2024-08-06","index":5024,"close":160.54,"high":162.35,"low":158.13,"open":160.95,"volume":36146500},{"timestamp":1723037400,"date":"2024-08-07","index":5025,"close":160.75,"high":164.79,"low":160.24,"open":163.24,"volume":19334200}]},{"date":"2024-04-25","estimated":1.51,"reported":1.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":4944,"close":160.79,"high":161.12,"low":157.93,"open":158.34,"volume":17841700},{"timestamp":1712928600,"date":"2024-04-12","index":4945,"close":159.19,"high":161.7,"low":158.6,"open":159.4,"volume":16968200},{"timestamp":1713187800,"date":"2024-04-15","index":4946,"close":156.33,"high":160.83,"low":156.15,"open":160.28,"volume":21140900},{"timestamp":1713274200,"date":"2024-04-16","index":4947,"close":156,"high":157.23,"low":155.05,"open":155.64,"volume":15413200},{"timestamp":1713360600,"date":"2024-04-17","index":4948,"close":156.88,"high":158.68,"low":156.13,"open":157.19,"volume":16237800},{"timestamp":1713447000,"date":"2024-04-18","index":4949,"close":157.46,"high":158.49,"low":156.21,"open":156.93,"volume":14016100},{"timestamp":1713533400,"date":"2024-04-19","index":4950,"close":155.72,"high":157.99,"low":153.91,"open":157.75,"volume":20063900},{"timestamp":1713792600,"date":"2024-04-22","index":4951,"close":157.95,"high":159.18,"low":155.66,"open":156.01,"volume":17243900},{"timestamp":1713879000,"date":"2024-04-23","index":4952,"close":159.92,"high":160.48,"low":157.96,"open":158.59,"volume":16115400},{"timestamp":1713965400,"date":"2024-04-24","index":4953,"close":161.1,"high":161.39,"low":158.82,"open":159.09,"volume":19485700},{"timestamp":1714051800,"date":"2024-04-25","index":4954,"close":157.95,"high":158.28,"low":152.77,"open":153.36,"volume":36197800}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":4955,"close":173.69,"high":176.42,"low":171.4,"open":175.99,"volume":56500800},{"timestamp":1714397400,"date":"2024-04-29","index":4956,"close":167.9,"high":171.38,"low":167.06,"open":170.77,"volume":35914600},{"timestamp":1714483800,"date":"2024-04-30","index":4957,"close":164.64,"high":169.87,"low":164.5,"open":167.38,"volume":29420800},{"timestamp":1714570200,"date":"2024-05-01","index":4958,"close":165.57,"high":168.81,"low":164.9,"open":166.18,"volume":25223200},{"timestamp":1714656600,"date":"2024-05-02","index":4959,"close":168.46,"high":168.53,"low":165.69,"open":166.67,"volume":17041100},{"timestamp":1714743000,"date":"2024-05-03","index":4960,"close":168.99,"high":169.85,"low":164.98,"open":169.54,"volume":22767100},{"timestamp":1715002200,"date":"2024-05-06","index":4961,"close":169.83,"high":169.9,"low":167.89,"open":169.22,"volume":15147900},{"timestamp":1715088600,"date":"2024-05-07","index":4962,"close":172.98,"high":173.47,"low":170,"open":170.12,"volume":21102400},{"timestamp":1715175000,"date":"2024-05-08","index":4963,"close":171.16,"high":171.91,"low":170.52,"open":170.75,"volume":14569900},{"timestamp":1715261400,"date":"2024-05-09","index":4964,"close":171.58,"high":172.44,"low":169.93,"open":171.15,"volume":11937700},{"timestamp":1715347800,"date":"2024-05-10","index":4965,"close":170.29,"high":171.34,"low":167.91,"open":169.69,"volume":18740500}]},{"date":"2024-01-30","estimated":1.59,"reported":1.64,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":4884,"close":144.08,"high":145.84,"low":143.06,"open":143.43,"volume":19198900},{"timestamp":1705501800,"date":"2024-01-17","index":4885,"close":142.89,"high":143.41,"low":140.51,"open":142.91,"volume":17884500},{"timestamp":1705588200,"date":"2024-01-18","index":4886,"close":144.99,"high":145.59,"low":143.35,"open":143.44,"volume":18876800},{"timestamp":1705674600,"date":"2024-01-19","index":4887,"close":147.97,"high":148.04,"low":145.8,"open":146.3,"volume":27170900},{"timestamp":1705933800,"date":"2024-01-22","index":4888,"close":147.71,"high":150.01,"low":147.58,"open":148.71,"volume":21829200},{"timestamp":1706020200,"date":"2024-01-23","index":4889,"close":148.68,"high":148.86,"low":147.19,"open":147.72,"volume":14113600},{"timestamp":1706106600,"date":"2024-01-24","index":4890,"close":150.35,"high":151.57,"low":149.84,"open":150.29,"volume":19245000},{"timestamp":1706193000,"date":"2024-01-25","index":4891,"close":153.64,"high":154.76,"low":151.22,"open":151.74,"volume":21495100},{"timestamp":1706279400,"date":"2024-01-26","index":4892,"close":153.79,"high":154.11,"low":152.8,"open":152.87,"volume":19494500},{"timestamp":1706538600,"date":"2024-01-29","index":4893,"close":154.84,"high":155.2,"low":152.92,"open":153.64,"volume":20909300},{"timestamp":1706625000,"date":"2024-01-30","index":4894,"close":153.05,"high":155.04,"low":152.77,"open":154.01,"volume":26578900}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":4895,"close":141.8,"high":145.59,"low":141.55,"open":145.39,"volume":43908600},{"timestamp":1706797800,"date":"2024-02-01","index":4896,"close":142.71,"high":144.62,"low":142.26,"open":143.69,"volume":25526900},{"timestamp":1706884200,"date":"2024-02-02","index":4897,"close":143.54,"high":143.88,"low":138.17,"open":140.89,"volume":42116900},{"timestamp":1707143400,"date":"2024-02-05","index":4898,"close":144.93,"high":146.67,"low":143.91,"open":144.04,"volume":29254400},{"timestamp":1707229800,"date":"2024-02-06","index":4899,"close":145.41,"high":146.74,"low":144.52,"open":145.96,"volume":21517700},{"timestamp":1707316200,"date":"2024-02-07","index":4900,"close":146.68,"high":147,"low":145.21,"open":146.12,"volume":21436100},{"timestamp":1707402600,"date":"2024-02-08","index":4901,"close":147.22,"high":147.61,"low":146.42,"open":146.97,"volume":18241300},{"timestamp":1707489000,"date":"2024-02-09","index":4902,"close":150.22,"high":150.7,"low":147.43,"open":147.95,"volume":21877700},{"timestamp":1707748200,"date":"2024-02-12","index":4903,"close":148.73,"high":150.59,"low":148.56,"open":149.54,"volume":17236100},{"timestamp":1707834600,"date":"2024-02-13","index":4904,"close":146.37,"high":148.04,"low":145.11,"open":146.07,"volume":18138500},{"timestamp":1707921000,"date":"2024-02-14","index":4905,"close":147.14,"high":147.83,"low":145.55,"open":147.37,"volume":16651800}]},{"date":"2023-10-24","estimated":1.45,"reported":1.55,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":4818,"close":139.2,"high":140.74,"low":138.43,"open":139.51,"volume":19554900},{"timestamp":1697031000,"date":"2023-10-11","index":4819,"close":141.7,"high":142.22,"low":139.84,"open":139.85,"volume":20146300},{"timestamp":1697117400,"date":"2023-10-12","index":4820,"close":140.29,"high":142.38,"low":139.45,"open":142.16,"volume":18173100},{"timestamp":1697203800,"date":"2023-10-13","index":4821,"close":138.58,"high":141.34,"low":137.97,"open":140.65,"volume":19438700},{"timestamp":1697463000,"date":"2023-10-16","index":4822,"close":140.49,"high":140.9,"low":139.32,"open":139.73,"volume":17345600},{"timestamp":1697549400,"date":"2023-10-17","index":4823,"close":140.99,"high":141.25,"low":138.53,"open":140.03,"volume":17424000},{"timestamp":1697635800,"date":"2023-10-18","index":4824,"close":139.28,"high":141.99,"low":138.71,"open":140.75,"volume":18304900},{"timestamp":1697722200,"date":"2023-10-19","index":4825,"close":138.98,"high":141.01,"low":138.6,"open":139.8,"volume":21831200},{"timestamp":1697808600,"date":"2023-10-20","index":4826,"close":136.74,"high":139.04,"low":136.24,"open":138.59,"volume":24953900},{"timestamp":1698067800,"date":"2023-10-23","index":4827,"close":137.9,"high":139.02,"low":135.11,"open":136.23,"volume":20780700},{"timestamp":1698154200,"date":"2023-10-24","index":4828,"close":140.12,"high":140.71,"low":138.75,"open":139.16,"volume":26535200}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":4829,"close":126.67,"high":130.1,"low":126.09,"open":129.77,"volume":58796100},{"timestamp":1698327000,"date":"2023-10-26","index":4830,"close":123.44,"high":125.46,"low":122.32,"open":124.47,"volume":33907400},{"timestamp":1698413400,"date":"2023-10-27","index":4831,"close":123.4,"high":124.44,"low":121.46,"open":124.03,"volume":37367700},{"timestamp":1698672600,"date":"2023-10-30","index":4832,"close":125.75,"high":126.55,"low":123.88,"open":124.46,"volume":24165600},{"timestamp":1698759000,"date":"2023-10-31","index":4833,"close":125.3,"high":126.56,"low":123.93,"open":126.27,"volume":21123400},{"timestamp":1698845400,"date":"2023-11-01","index":4834,"close":127.57,"high":127.74,"low":124.93,"open":125.34,"volume":26536600},{"timestamp":1698931800,"date":"2023-11-02","index":4835,"close":128.58,"high":130.09,"low":128.11,"open":129.56,"volume":24091700},{"timestamp":1699018200,"date":"2023-11-03","index":4836,"close":130.37,"high":130.73,"low":129.01,"open":129.09,"volume":19517900},{"timestamp":1699281000,"date":"2023-11-06","index":4837,"close":131.45,"high":131.56,"low":129.93,"open":130.22,"volume":15360400},{"timestamp":1699367400,"date":"2023-11-07","index":4838,"close":132.4,"high":133.28,"low":131.14,"open":131.98,"volume":19223800},{"timestamp":1699453800,"date":"2023-11-08","index":4839,"close":133.26,"high":133.54,"low":132.16,"open":132.36,"volume":15093600}]},{"date":"2023-07-25","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":4754,"close":117.71,"high":118.22,"low":115.83,"open":116.76,"volume":18286600},{"timestamp":1689168600,"date":"2023-07-12","index":4755,"close":119.62,"high":120.96,"low":119,"open":119.3,"volume":22059600},{"timestamp":1689255000,"date":"2023-07-13","index":4756,"close":124.83,"high":125.33,"low":121.06,"open":121.54,"volume":31535900},{"timestamp":1689341400,"date":"2023-07-14","index":4757,"close":125.7,"high":127.09,"low":124.9,"open":125.13,"volume":20482800},{"timestamp":1689600600,"date":"2023-07-17","index":4758,"close":125.06,"high":127.28,"low":124.5,"open":126.06,"volume":20675300},{"timestamp":1689687000,"date":"2023-07-18","index":4759,"close":124.08,"high":124.99,"low":123.3,"open":124.9,"volume":21071200},{"timestamp":1689773400,"date":"2023-07-19","index":4760,"close":122.78,"high":125.47,"low":122.47,"open":124.79,"volume":22313800},{"timestamp":1689859800,"date":"2023-07-20","index":4761,"close":119.53,"high":124.7,"low":118.68,"open":122.12,"volume":27541700},{"timestamp":1689946200,"date":"2023-07-21","index":4762,"close":120.31,"high":121.3,"low":119.07,"open":120.87,"volume":56498100},{"timestamp":1690205400,"date":"2023-07-24","index":4763,"close":121.88,"high":123.35,"low":121.38,"open":121.93,"volume":22276100},{"timestamp":1690291800,"date":"2023-07-25","index":4764,"close":122.79,"high":123.69,"low":121.53,"open":121.88,"volume":31820800}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":4765,"close":129.66,"high":131.37,"low":128.71,"open":130.36,"volume":46216900},{"timestamp":1690464600,"date":"2023-07-27","index":4766,"close":129.87,"high":133.6,"low":129.18,"open":131.8,"volume":35931600},{"timestamp":1690551000,"date":"2023-07-28","index":4767,"close":133.01,"high":134.07,"low":130.92,"open":130.97,"volume":26971000},{"timestamp":1690810200,"date":"2023-07-31","index":4768,"close":133.11,"high":133.83,"low":132.13,"open":133.01,"volume":18381900},{"timestamp":1690896600,"date":"2023-08-01","index":4769,"close":131.89,"high":132.92,"low":130.75,"open":130.85,"volume":22154300},{"timestamp":1690983000,"date":"2023-08-02","index":4770,"close":128.64,"high":130.42,"low":127.85,"open":129.84,"volume":22705800},{"timestamp":1691069400,"date":"2023-08-03","index":4771,"close":128.77,"high":129.77,"low":127.78,"open":128.37,"volume":15018100},{"timestamp":1691155800,"date":"2023-08-04","index":4772,"close":128.54,"high":131.93,"low":128.32,"open":129.6,"volume":20509500},{"timestamp":1691415000,"date":"2023-08-07","index":4773,"close":131.94,"high":132.06,"low":129.43,"open":129.51,"volume":17621000},{"timestamp":1691501400,"date":"2023-08-08","index":4774,"close":131.84,"high":131.94,"low":130.13,"open":130.98,"volume":16836000},{"timestamp":1691587800,"date":"2023-08-09","index":4775,"close":130.15,"high":132.47,"low":129.51,"open":132.19,"volume":17745200}]},{"date":"2023-04-25","estimated":1.06,"reported":1.17,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4692,"close":106.12,"high":107.22,"low":105.28,"open":106.92,"volume":18721300},{"timestamp":1681306200,"date":"2023-04-12","index":4693,"close":105.22,"high":107.59,"low":104.97,"open":107.39,"volume":22761600},{"timestamp":1681392600,"date":"2023-04-13","index":4694,"close":108.19,"high":108.26,"low":106.44,"open":106.47,"volume":21650700},{"timestamp":1681479000,"date":"2023-04-14","index":4695,"close":109.46,"high":109.58,"low":107.59,"open":107.69,"volume":20758700},{"timestamp":1681738200,"date":"2023-04-17","index":4696,"close":106.42,"high":106.71,"low":105.32,"open":105.43,"volume":29043400},{"timestamp":1681824600,"date":"2023-04-18","index":4697,"close":105.12,"high":107.05,"low":104.78,"open":107,"volume":17641400},{"timestamp":1681911000,"date":"2023-04-19","index":4698,"close":105.02,"high":105.72,"low":103.8,"open":104.21,"volume":16732000},{"timestamp":1681997400,"date":"2023-04-20","index":4699,"close":105.9,"high":106.89,"low":104.64,"open":104.65,"volume":22515300},{"timestamp":1682083800,"date":"2023-04-21","index":4700,"close":105.91,"high":106.64,"low":105.49,"open":106.09,"volume":22379000},{"timestamp":1682343000,"date":"2023-04-24","index":4701,"close":106.78,"high":107.32,"low":105.36,"open":106.05,"volume":21410900},{"timestamp":1682429400,"date":"2023-04-25","index":4702,"close":104.61,"high":107.44,"low":104.56,"open":106.61,"volume":31408100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4703,"close":104.45,"high":107.02,"low":103.27,"open":105.56,"volume":37068200},{"timestamp":1682602200,"date":"2023-04-27","index":4704,"close":108.37,"high":109.15,"low":104.42,"open":105.23,"volume":38235200},{"timestamp":1682688600,"date":"2023-04-28","index":4705,"close":108.22,"high":108.29,"low":106.04,"open":107.8,"volume":23957900},{"timestamp":1682947800,"date":"2023-05-01","index":4706,"close":107.71,"high":108.68,"low":107.5,"open":107.72,"volume":20926300},{"timestamp":1683034200,"date":"2023-05-02","index":4707,"close":105.98,"high":107.73,"low":104.5,"open":107.66,"volume":20343100},{"timestamp":1683120600,"date":"2023-05-03","index":4708,"close":106.12,"high":108.13,"low":105.62,"open":106.22,"volume":17116300},{"timestamp":1683207000,"date":"2023-05-04","index":4709,"close":105.21,"high":106.3,"low":104.7,"open":106.16,"volume":19780600},{"timestamp":1683293400,"date":"2023-05-05","index":4710,"close":106.21,"high":106.44,"low":104.74,"open":105.32,"volume":20705300},{"timestamp":1683552600,"date":"2023-05-08","index":4711,"close":108.24,"high":108.42,"low":105.79,"open":105.79,"volume":17266000},{"timestamp":1683639000,"date":"2023-05-09","index":4712,"close":107.94,"high":110.6,"low":107.72,"open":108.78,"volume":24782400},{"timestamp":1683725400,"date":"2023-05-10","index":4713,"close":112.28,"high":113.51,"low":108.48,"open":108.55,"volume":47533500}]},{"date":"2023-02-02","estimated":1.19,"reported":1.05,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":4636,"close":93.91,"high":94.4,"low":91.38,"open":91.39,"volume":28707700},{"timestamp":1674225000,"date":"2023-01-20","index":4637,"close":99.28,"high":99.42,"low":95.91,"open":95.95,"volume":53704800},{"timestamp":1674484200,"date":"2023-01-23","index":4638,"close":101.21,"high":101.4,"low":98.75,"open":99.13,"volume":31791800},{"timestamp":1674570600,"date":"2023-01-24","index":4639,"close":99.21,"high":101.09,"low":98.7,"open":99.55,"volume":27391400},{"timestamp":1674657000,"date":"2023-01-25","index":4640,"close":96.73,"high":97.72,"low":95.26,"open":97.2,"volume":31000900},{"timestamp":1674743400,"date":"2023-01-26","index":4641,"close":99.16,"high":99.21,"low":96.82,"open":98.28,"volume":24542100},{"timestamp":1674829800,"date":"2023-01-27","index":4642,"close":100.71,"high":101.58,"low":98.97,"open":99.05,"volume":29020400},{"timestamp":1675089000,"date":"2023-01-30","index":4643,"close":97.95,"high":99.41,"low":97.52,"open":98.75,"volume":24365100},{"timestamp":1675175400,"date":"2023-01-31","index":4644,"close":99.87,"high":99.91,"low":97.79,"open":97.86,"volume":22306800},{"timestamp":1675261800,"date":"2023-02-01","index":4645,"close":101.43,"high":102.19,"low":98.42,"open":99.74,"volume":26392600},{"timestamp":1675348200,"date":"2023-02-02","index":4646,"close":108.8,"high":108.82,"low":106.54,"open":106.79,"volume":46622600}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":4647,"close":105.22,"high":108.02,"low":103.3,"open":103.51,"volume":36823400},{"timestamp":1675693800,"date":"2023-02-06","index":4648,"close":103.47,"high":104.7,"low":102.21,"open":102.68,"volume":25573000},{"timestamp":1675780200,"date":"2023-02-07","index":4649,"close":108.04,"high":108.67,"low":103.55,"open":103.63,"volume":33738800},{"timestamp":1675866600,"date":"2023-02-08","index":4650,"close":100,"high":103.58,"low":98.46,"open":102.69,"volume":73546000},{"timestamp":1675953000,"date":"2023-02-09","index":4651,"close":95.46,"high":100.61,"low":93.86,"open":100.54,"volume":97798600},{"timestamp":1676039400,"date":"2023-02-10","index":4652,"close":94.86,"high":97.02,"low":94.53,"open":95.74,"volume":49325300},{"timestamp":1676298600,"date":"2023-02-13","index":4653,"close":95,"high":95.35,"low":94.05,"open":95.01,"volume":43116600},{"timestamp":1676385000,"date":"2023-02-14","index":4654,"close":94.95,"high":95.18,"low":92.65,"open":94.66,"volume":42513100},{"timestamp":1676471400,"date":"2023-02-15","index":4655,"close":97.1,"high":97.34,"low":94.36,"open":94.74,"volume":36964500},{"timestamp":1676557800,"date":"2023-02-16","index":4656,"close":95.78,"high":97.88,"low":94.97,"open":95.54,"volume":35642100},{"timestamp":1676644200,"date":"2023-02-17","index":4657,"close":94.59,"high":95.75,"low":93.45,"open":95.07,"volume":31095100}]},{"date":"2022-10-25","estimated":1.25,"reported":1.06,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4568,"close":98.05,"high":100.12,"low":97.25,"open":98.25,"volume":21617700},{"timestamp":1665581400,"date":"2022-10-12","index":4569,"close":98.3,"high":99.65,"low":97.67,"open":98.27,"volume":17343400},{"timestamp":1665667800,"date":"2022-10-13","index":4570,"close":99.71,"high":100.53,"low":95.27,"open":95.93,"volume":32812200},{"timestamp":1665754200,"date":"2022-10-14","index":4571,"close":97.18,"high":101.29,"low":97.03,"open":100.63,"volume":22624800},{"timestamp":1666013400,"date":"2022-10-17","index":4572,"close":100.78,"high":101.77,"low":99.51,"open":99.52,"volume":23311600},{"timestamp":1666099800,"date":"2022-10-18","index":4573,"close":101.39,"high":104.22,"low":100.65,"open":103.94,"volume":21610500},{"timestamp":1666186200,"date":"2022-10-19","index":4574,"close":100.29,"high":101.66,"low":99.64,"open":100.7,"volume":21573700},{"timestamp":1666272600,"date":"2022-10-20","index":4575,"close":100.53,"high":103,"low":99.97,"open":100.82,"volume":25125100},{"timestamp":1666359000,"date":"2022-10-21","index":4576,"close":101.48,"high":101.62,"low":98.23,"open":98.46,"volume":28988700},{"timestamp":1666618200,"date":"2022-10-24","index":4577,"close":102.97,"high":103.1,"low":100.3,"open":102.09,"volume":24680800},{"timestamp":1666704600,"date":"2022-10-25","index":4578,"close":104.93,"high":105.1,"low":103.02,"open":103.3,"volume":29910200}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4579,"close":94.82,"high":98.54,"low":94.57,"open":96.76,"volume":71504300},{"timestamp":1666877400,"date":"2022-10-27","index":4580,"close":92.6,"high":95.17,"low":91.9,"open":94.31,"volume":54036500},{"timestamp":1666963800,"date":"2022-10-28","index":4581,"close":96.58,"high":96.86,"low":92.32,"open":92.53,"volume":35696900},{"timestamp":1667223000,"date":"2022-10-31","index":4582,"close":94.66,"high":96.35,"low":94.38,"open":95.78,"volume":29868700},{"timestamp":1667309400,"date":"2022-11-01","index":4583,"close":90.5,"high":96.17,"low":90.43,"open":95.59,"volume":43220600},{"timestamp":1667395800,"date":"2022-11-02","index":4584,"close":87.07,"high":91.3,"low":87.01,"open":90.91,"volume":43553600},{"timestamp":1667482200,"date":"2022-11-03","index":4585,"close":83.49,"high":86.55,"low":83.45,"open":86.35,"volume":48510400},{"timestamp":1667568600,"date":"2022-11-04","index":4586,"close":86.7,"high":86.73,"low":83.88,"open":85.51,"volume":40173300},{"timestamp":1667831400,"date":"2022-11-07","index":4587,"close":88.65,"high":88.94,"low":86.96,"open":87.34,"volume":26899900},{"timestamp":1667917800,"date":"2022-11-08","index":4588,"close":88.91,"high":90.4,"low":87.65,"open":89.16,"volume":30172000},{"timestamp":1668004200,"date":"2022-11-09","index":4589,"close":87.4,"high":89.49,"low":87.36,"open":88.54,"volume":26743900}]},{"date":"2022-07-26","estimated":1.3,"reported":1.21,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4504,"close":114.85,"high":117.85,"low":114.61,"open":116.84,"volume":24970000},{"timestamp":1657719000,"date":"2022-07-13","index":4505,"close":112.19,"high":115.16,"low":111.82,"open":112.64,"volume":38958000},{"timestamp":1657805400,"date":"2022-07-14","index":4506,"close":111.44,"high":111.99,"low":109.33,"open":110.83,"volume":32366000},{"timestamp":1657891800,"date":"2022-07-15","index":4507,"close":112.77,"high":114,"low":111.82,"open":112.96,"volume":34330000},{"timestamp":1658151000,"date":"2022-07-18","index":4508,"close":109.91,"high":114.8,"low":109.3,"open":113.44,"volume":33354000},{"timestamp":1658237400,"date":"2022-07-19","index":4509,"close":114.62,"high":114.81,"low":110.5,"open":111.73,"volume":30992300},{"timestamp":1658323800,"date":"2022-07-20","index":4510,"close":114.7,"high":116.33,"low":113.26,"open":114.06,"volume":26780100},{"timestamp":1658410200,"date":"2022-07-21","index":4511,"close":115.04,"high":115.21,"low":111.91,"open":115.09,"volume":27267800},{"timestamp":1658496600,"date":"2022-07-22","index":4512,"close":108.36,"high":113.18,"low":107.6,"open":111.81,"volume":44455300},{"timestamp":1658755800,"date":"2022-07-25","index":4513,"close":108.21,"high":110.58,"low":107.01,"open":108.88,"volume":28289900},{"timestamp":1658842200,"date":"2022-07-26","index":4514,"close":105.44,"high":107.74,"low":104.76,"open":107.43,"volume":36626600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4515,"close":113.6,"high":114.4,"low":108.42,"open":109.6,"volume":41474600},{"timestamp":1659015000,"date":"2022-07-28","index":4516,"close":114.59,"high":114.7,"low":111.85,"open":112.8,"volume":23303800},{"timestamp":1659101400,"date":"2022-07-29","index":4517,"close":116.64,"high":116.9,"low":113.23,"open":113.4,"volume":31336200},{"timestamp":1659360600,"date":"2022-08-01","index":4518,"close":115.48,"high":117.12,"low":114.69,"open":115.53,"volume":22856200},{"timestamp":1659447000,"date":"2022-08-02","index":4519,"close":115.9,"high":117.08,"low":114.26,"open":114.43,"volume":17911000},{"timestamp":1659533400,"date":"2022-08-03","index":4520,"close":118.78,"high":119.42,"low":116.15,"open":116.34,"volume":25302800},{"timestamp":1659619800,"date":"2022-08-04","index":4521,"close":118.87,"high":119.5,"low":117.71,"open":118.3,"volume":15757700},{"timestamp":1659706200,"date":"2022-08-05","index":4522,"close":118.22,"high":118.86,"low":116.71,"open":116.93,"volume":15615700},{"timestamp":1659965400,"date":"2022-08-08","index":4523,"close":118.14,"high":120.86,"low":117.83,"open":119.12,"volume":17061100},{"timestamp":1660051800,"date":"2022-08-09","index":4524,"close":117.5,"high":118.2,"low":116.56,"open":117.99,"volume":15424300},{"timestamp":1660138200,"date":"2022-08-10","index":4525,"close":120.65,"high":121.78,"low":119.36,"open":119.59,"volume":20497000}]},{"date":"2022-04-26","estimated":1.29,"reported":1.23,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4442,"close":129.8,"high":132.94,"low":129.62,"open":132.9,"volume":24188000},{"timestamp":1649770200,"date":"2022-04-12","index":4443,"close":128.37,"high":132.42,"low":127.58,"open":132.42,"volume":23004000},{"timestamp":1649856600,"date":"2022-04-13","index":4444,"close":130.29,"high":130.66,"low":128.44,"open":128.63,"volume":19542000},{"timestamp":1649943000,"date":"2022-04-14","index":4445,"close":127.25,"high":130.71,"low":127.11,"open":130.65,"volume":23484000},{"timestamp":1650288600,"date":"2022-04-18","index":4446,"close":127.96,"high":128.71,"low":126.58,"open":127.41,"volume":14918000},{"timestamp":1650375000,"date":"2022-04-19","index":4447,"close":130.53,"high":130.9,"low":127.45,"open":128.08,"volume":22720000},{"timestamp":1650461400,"date":"2022-04-20","index":4448,"close":128.25,"high":131.92,"low":127.89,"open":131.28,"volume":22610000},{"timestamp":1650547800,"date":"2022-04-21","index":4449,"close":124.94,"high":130.31,"low":124.65,"open":129.35,"volume":30158000},{"timestamp":1650634200,"date":"2022-04-22","index":4450,"close":119.61,"high":125.45,"low":119.14,"open":125,"volume":46410000},{"timestamp":1650893400,"date":"2022-04-25","index":4451,"close":123.25,"high":123.28,"low":118.77,"open":119.43,"volume":34522000},{"timestamp":1650979800,"date":"2022-04-26","index":4452,"close":119.51,"high":122.75,"low":119.16,"open":122.75,"volume":49394000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4453,"close":115.02,"high":117.5,"low":113.12,"open":114.37,"volume":62238000},{"timestamp":1651152600,"date":"2022-04-28","index":4454,"close":119.41,"high":120.44,"low":115.14,"open":117.11,"volume":36790000},{"timestamp":1651239000,"date":"2022-04-29","index":4455,"close":114.97,"high":118.96,"low":114.69,"open":117.58,"volume":33694000},{"timestamp":1651498200,"date":"2022-05-02","index":4456,"close":117.16,"high":117.34,"low":113.4,"open":113.91,"volume":30280000},{"timestamp":1651584600,"date":"2022-05-03","index":4457,"close":118.13,"high":119.3,"low":116.63,"open":116.76,"volume":21216000},{"timestamp":1651671000,"date":"2022-05-04","index":4458,"close":122.57,"high":123.14,"low":115.74,"open":118,"volume":33232000},{"timestamp":1651757400,"date":"2022-05-05","index":4459,"close":116.75,"high":121.23,"low":115.18,"open":120.22,"volume":43090000},{"timestamp":1651843800,"date":"2022-05-06","index":4460,"close":115.66,"high":117.5,"low":114.14,"open":115.52,"volume":35310000},{"timestamp":1652103000,"date":"2022-05-09","index":4461,"close":113.08,"high":115.56,"low":112.55,"open":113.3,"volume":34520000},{"timestamp":1652189400,"date":"2022-05-10","index":4462,"close":114.58,"high":116.69,"low":113.38,"open":116.04,"volume":31158000},{"timestamp":1652275800,"date":"2022-05-11","index":4463,"close":113.96,"high":116.67,"low":113.65,"open":113.71,"volume":36502000}]},{"date":"2022-02-01","estimated":1.38,"reported":1.53,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":4384,"close":136.29,"high":137.39,"low":135.62,"open":136.6,"volume":27382000},{"timestamp":1642602600,"date":"2022-01-19","index":4385,"close":135.65,"high":138.4,"low":135.5,"open":136.94,"volume":20796000},{"timestamp":1642689000,"date":"2022-01-20","index":4386,"close":133.51,"high":137.91,"low":133.14,"open":136.51,"volume":21930000},{"timestamp":1642775400,"date":"2022-01-21","index":4387,"close":130.09,"high":134.76,"low":130,"open":133.01,"volume":41920000},{"timestamp":1643034600,"date":"2022-01-24","index":4388,"close":130.37,"high":130.78,"low":124.64,"open":126.03,"volume":55148000},{"timestamp":1643121000,"date":"2022-01-25","index":4389,"close":126.74,"high":129.34,"low":126.38,"open":128.44,"volume":36008000},{"timestamp":1643207400,"date":"2022-01-26","index":4390,"close":129.24,"high":132.81,"low":127.15,"open":130.59,"volume":39630000},{"timestamp":1643293800,"date":"2022-01-27","index":4391,"close":129.12,"high":132.61,"low":128.95,"open":131.36,"volume":30248000},{"timestamp":1643380200,"date":"2022-01-28","index":4392,"close":133.29,"high":133.37,"low":128.69,"open":130,"volume":30518000},{"timestamp":1643639400,"date":"2022-01-31","index":4393,"close":135.7,"high":135.84,"low":132.27,"open":134.2,"volume":34056000},{"timestamp":1643725800,"date":"2022-02-01","index":4394,"close":137.88,"high":138.2,"low":134.57,"open":137.84,"volume":51204000}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":4395,"close":148.04,"high":152.1,"low":145.56,"open":151.86,"volume":89750000},{"timestamp":1643898600,"date":"2022-02-03","index":4396,"close":142.65,"high":149.12,"low":142.21,"open":145.29,"volume":56930000},{"timestamp":1643985000,"date":"2022-02-04","index":4397,"close":143.02,"high":144.54,"low":139.82,"open":143.02,"volume":49224000},{"timestamp":1644244200,"date":"2022-02-07","index":4398,"close":138.94,"high":143.85,"low":138.7,"open":143.71,"volume":44610000},{"timestamp":1644330600,"date":"2022-02-08","index":4399,"close":139.21,"high":139.84,"low":136.87,"open":138.99,"volume":34256000},{"timestamp":1644417000,"date":"2022-02-09","index":4400,"close":141.45,"high":142.18,"low":140.38,"open":140.85,"volume":28628000},{"timestamp":1644503400,"date":"2022-02-10","index":4401,"close":138.6,"high":141.43,"low":138.05,"open":139.5,"volume":33018000},{"timestamp":1644589800,"date":"2022-02-11","index":4402,"close":134.13,"high":139.28,"low":133.29,"open":138.75,"volume":38808000},{"timestamp":1644849000,"date":"2022-02-14","index":4403,"close":135.3,"high":136.17,"low":133.3,"open":133.37,"volume":26792000},{"timestamp":1644935400,"date":"2022-02-15","index":4404,"close":136.43,"high":137.9,"low":135.54,"open":137.47,"volume":26578000},{"timestamp":1645021800,"date":"2022-02-16","index":4405,"close":137.49,"high":137.95,"low":134.82,"open":136.43,"volume":25610000}]},{"date":"2021-10-26","estimated":1.17,"reported":1.4,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":4317,"close":136.71,"high":139.7,"low":136.25,"open":139.64,"volume":22536000},{"timestamp":1634131800,"date":"2021-10-13","index":4318,"close":137.9,"high":138.55,"low":136.98,"open":137.75,"volume":16380000},{"timestamp":1634218200,"date":"2021-10-14","index":4319,"close":141.41,"high":141.65,"low":139.34,"open":139.95,"volume":21426000},{"timestamp":1634304600,"date":"2021-10-15","index":4320,"close":141.68,"high":142.2,"low":141.06,"open":142.2,"volume":21250000},{"timestamp":1634563800,"date":"2021-10-18","index":4321,"close":142.96,"high":143,"low":141.21,"open":141.21,"volume":16564000},{"timestamp":1634650200,"date":"2021-10-19","index":4322,"close":143.82,"high":144.11,"low":143.1,"open":143.29,"volume":15316000},{"timestamp":1634736600,"date":"2021-10-20","index":4323,"close":142.41,"high":144.25,"low":141.91,"open":144.22,"volume":17940000},{"timestamp":1634823000,"date":"2021-10-21","index":4324,"close":142.78,"high":142.85,"low":141.64,"open":142.19,"volume":14850000},{"timestamp":1634909400,"date":"2021-10-22","index":4325,"close":138.63,"high":141.56,"low":137.17,"open":140.35,"volume":30182000},{"timestamp":1635168600,"date":"2021-10-25","index":4326,"close":138.77,"high":139.21,"low":136.75,"open":138.81,"volume":21082000},{"timestamp":1635255000,"date":"2021-10-26","index":4327,"close":139.67,"high":140.84,"low":139.01,"open":140.61,"volume":28258000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":4328,"close":146.43,"high":149.12,"low":139.9,"open":139.9,"volume":51850000},{"timestamp":1635427800,"date":"2021-10-28","index":4329,"close":146.13,"high":147.42,"low":144.76,"open":147.3,"volume":32418000},{"timestamp":1635514200,"date":"2021-10-29","index":4330,"close":148.27,"high":148.61,"low":145.17,"open":145.52,"volume":28954000},{"timestamp":1635773400,"date":"2021-11-01","index":4331,"close":143.77,"high":148.4,"low":143.58,"open":148.16,"volume":32272000},{"timestamp":1635859800,"date":"2021-11-02","index":4332,"close":145.86,"high":146.92,"low":144.64,"open":144.81,"volume":21150000},{"timestamp":1635946200,"date":"2021-11-03","index":4333,"close":146.79,"high":146.91,"low":145.05,"open":146.27,"volume":17886000},{"timestamp":1636032600,"date":"2021-11-04","index":4334,"close":148.68,"high":149.95,"low":146.63,"open":147.2,"volume":24700000},{"timestamp":1636119000,"date":"2021-11-05","index":4335,"close":149.24,"high":150.57,"low":148.65,"open":149.35,"volume":20408000},{"timestamp":1636381800,"date":"2021-11-08","index":4336,"close":149.35,"high":151.03,"low":149.12,"open":150,"volume":18388000},{"timestamp":1636468200,"date":"2021-11-09","index":4337,"close":149.25,"high":150.38,"low":147.51,"open":149.75,"volume":16876000},{"timestamp":1636554600,"date":"2021-11-10","index":4338,"close":146.63,"high":148.7,"low":145.32,"open":148.01,"volume":22708000}]},{"date":"2021-07-27","estimated":0.96,"reported":1.36,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":4253,"close":130.99,"high":132.04,"low":130.64,"open":130.88,"volume":16618000},{"timestamp":1626269400,"date":"2021-07-14","index":4254,"close":132.08,"high":133,"low":131.9,"open":131.9,"volume":17912000},{"timestamp":1626355800,"date":"2021-07-15","index":4255,"close":131.27,"high":132.6,"low":130.6,"open":132.5,"volume":16586000},{"timestamp":1626442200,"date":"2021-07-16","index":4256,"close":131.85,"high":132.18,"low":130.82,"open":131.64,"volume":14856000},{"timestamp":1626701400,"date":"2021-07-19","index":4257,"close":129.25,"high":131.25,"low":128.54,"open":131.16,"volume":25710000},{"timestamp":1626787800,"date":"2021-07-20","index":4258,"close":131.1,"high":132,"low":129.19,"open":130,"volume":19084000},{"timestamp":1626874200,"date":"2021-07-21","index":4259,"close":132.6,"high":132.62,"low":130.6,"open":130.79,"volume":14742000},{"timestamp":1626960600,"date":"2021-07-22","index":4260,"close":133.33,"high":133.5,"low":132.4,"open":132.65,"volume":13608000},{"timestamp":1627047000,"date":"2021-07-23","index":4261,"close":137.82,"high":138.81,"low":134.7,"open":135.26,"volume":26378000},{"timestamp":1627306200,"date":"2021-07-26","index":4262,"close":139.64,"high":139.71,"low":137.65,"open":138.25,"volume":23052000},{"timestamp":1627392600,"date":"2021-07-27","index":4263,"close":136.8,"high":140.01,"low":135.1,"open":140.01,"volume":42164000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":4264,"close":136.38,"high":139.68,"low":136.35,"open":138.56,"volume":54688000},{"timestamp":1627565400,"date":"2021-07-29","index":4265,"close":136.54,"high":137.15,"low":136.14,"open":136.38,"volume":19284000},{"timestamp":1627651800,"date":"2021-07-30","index":4266,"close":135.22,"high":135.77,"low":134.81,"open":135.51,"volume":23954000},{"timestamp":1627911000,"date":"2021-08-02","index":4267,"close":135.99,"high":136.02,"low":134.67,"open":135.48,"volume":20140000},{"timestamp":1627997400,"date":"2021-08-03","index":4268,"close":136.28,"high":136.34,"low":134.18,"open":136,"volume":19064000},{"timestamp":1628083800,"date":"2021-08-04","index":4269,"close":136.03,"high":136.54,"low":135.41,"open":136.25,"volume":16528000},{"timestamp":1628170200,"date":"2021-08-05","index":4270,"close":136.94,"high":136.95,"low":135.6,"open":136.03,"volume":11866000},{"timestamp":1628256600,"date":"2021-08-06","index":4271,"close":137.04,"high":137.08,"low":136.05,"open":136.29,"volume":13560000},{"timestamp":1628515800,"date":"2021-08-09","index":4272,"close":138,"high":138.32,"low":136.43,"open":136.95,"volume":12374000},{"timestamp":1628602200,"date":"2021-08-10","index":4273,"close":138.1,"high":138.55,"low":137.23,"open":138.08,"volume":16034000},{"timestamp":1628688600,"date":"2021-08-11","index":4274,"close":137.69,"high":138.85,"low":137.35,"open":138.28,"volume":15204000}]},{"date":"2021-04-27","estimated":0.79,"reported":1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":4190,"close":113.36,"high":113.86,"low":112.8,"open":113.07,"volume":23310000},{"timestamp":1618407000,"date":"2021-04-14","index":4191,"close":112.74,"high":113.9,"low":112.46,"open":113.76,"volume":20220000},{"timestamp":1618493400,"date":"2021-04-15","index":4192,"close":114.83,"high":115.33,"low":113.3,"open":113.85,"volume":27472000},{"timestamp":1618579800,"date":"2021-04-16","index":4193,"close":114.89,"high":115.32,"low":114.22,"open":115.15,"volume":22596000},{"timestamp":1618839000,"date":"2021-04-19","index":4194,"close":115.12,"high":115.92,"low":114.39,"open":114.6,"volume":24688000},{"timestamp":1618925400,"date":"2021-04-20","index":4195,"close":114.68,"high":115.48,"low":113.59,"open":115.39,"volume":21774000},{"timestamp":1619011800,"date":"2021-04-21","index":4196,"close":114.66,"high":114.77,"low":112.93,"open":114.26,"volume":23930000},{"timestamp":1619098200,"date":"2021-04-22","index":4197,"close":113.4,"high":115.19,"low":112.82,"open":114.66,"volume":21096000},{"timestamp":1619184600,"date":"2021-04-23","index":4198,"close":115.76,"high":116.29,"low":113.91,"open":114.17,"volume":28670000},{"timestamp":1619443800,"date":"2021-04-26","index":4199,"close":116.34,"high":117.06,"low":115.69,"open":116,"volume":20834000},{"timestamp":1619530200,"date":"2021-04-27","index":4200,"close":115.36,"high":116.87,"low":115.21,"open":116.8,"volume":31972000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":4201,"close":119,"high":122.62,"low":118.74,"open":120.36,"volume":59728000},{"timestamp":1619703000,"date":"2021-04-29","index":4202,"close":121.49,"high":121.83,"low":120.11,"open":120.52,"volume":39554000},{"timestamp":1619789400,"date":"2021-04-30","index":4203,"close":120.51,"high":121.36,"low":120.11,"open":120.22,"volume":39142000},{"timestamp":1620048600,"date":"2021-05-03","index":4204,"close":119.76,"high":120.99,"low":119.22,"open":120.14,"volume":33788000},{"timestamp":1620135000,"date":"2021-05-04","index":4205,"close":117.71,"high":118.96,"low":115.58,"open":118.49,"volume":35120000},{"timestamp":1620221400,"date":"2021-05-05","index":4206,"close":117.84,"high":119.11,"low":117.57,"open":118.42,"volume":21806000},{"timestamp":1620307800,"date":"2021-05-06","index":4207,"close":119.07,"high":119.14,"low":117.12,"open":117.53,"volume":20618000},{"timestamp":1620394200,"date":"2021-05-07","index":4208,"close":119.93,"high":120.82,"low":119.5,"open":120,"volume":23272000},{"timestamp":1620653400,"date":"2021-05-10","index":4209,"close":117.08,"high":118.9,"low":116.74,"open":118.74,"volume":26006000},{"timestamp":1620739800,"date":"2021-05-11","index":4210,"close":115.44,"high":116.1,"low":114.15,"open":114.59,"volume":32110000},{"timestamp":1620826200,"date":"2021-05-12","index":4211,"close":111.95,"high":114.27,"low":111.5,"open":113.09,"volume":34934000}]},{"date":"2021-02-02","estimated":0.8,"reported":1.12,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":4132,"close":89.54,"high":90.46,"low":87.07,"open":87.61,"volume":34692000},{"timestamp":1611153000,"date":"2021-01-20","index":4133,"close":94.35,"high":95.19,"low":91.28,"open":91.57,"volume":49806000},{"timestamp":1611239400,"date":"2021-01-21","index":4134,"close":94.56,"high":96.74,"low":94.36,"open":94.9,"volume":41278000},{"timestamp":1611325800,"date":"2021-01-22","index":4135,"close":95.05,"high":95.55,"low":94.09,"open":94.78,"volume":25442000},{"timestamp":1611585000,"date":"2021-01-25","index":4136,"close":94.97,"high":96.48,"low":93.38,"open":96.03,"volume":38546000},{"timestamp":1611671400,"date":"2021-01-26","index":4137,"close":95.86,"high":96.25,"low":94.21,"open":94.44,"volume":26262000},{"timestamp":1611757800,"date":"2021-01-27","index":4138,"close":91.54,"high":94.5,"low":90.45,"open":94.13,"volume":54966000},{"timestamp":1611844200,"date":"2021-01-28","index":4139,"close":93.16,"high":94.94,"low":92.13,"open":92.2,"volume":35462000},{"timestamp":1611930600,"date":"2021-01-29","index":4140,"close":91.79,"high":92.86,"low":90.51,"open":92.31,"volume":32252000},{"timestamp":1612189800,"date":"2021-02-01","index":4141,"close":95.07,"high":96.12,"low":92.55,"open":92.68,"volume":32044000},{"timestamp":1612276200,"date":"2021-02-02","index":4142,"close":96.38,"high":97.79,"low":95.72,"open":96.13,"volume":45474000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":4143,"close":103.5,"high":105.82,"low":100.92,"open":103.65,"volume":82364000},{"timestamp":1612449000,"date":"2021-02-04","index":4144,"close":103.12,"high":103.93,"low":102.13,"open":103.44,"volume":37046000},{"timestamp":1612535400,"date":"2021-02-05","index":4145,"close":104.9,"high":105.13,"low":102.97,"open":103.5,"volume":30702000},{"timestamp":1612794600,"date":"2021-02-08","index":4146,"close":104.65,"high":106.18,"low":103.6,"open":105.3,"volume":24838000},{"timestamp":1612881000,"date":"2021-02-09","index":4147,"close":104.18,"high":105.26,"low":103.93,"open":103.93,"volume":17798000},{"timestamp":1612967400,"date":"2021-02-10","index":4148,"close":104.77,"high":105.42,"low":103.15,"open":104.71,"volume":22710000},{"timestamp":1613053800,"date":"2021-02-11","index":4149,"close":104.79,"high":105.1,"low":103.87,"open":104.98,"volume":18914000},{"timestamp":1613140200,"date":"2021-02-12","index":4150,"close":105.21,"high":105.44,"low":104.16,"open":104.51,"volume":17114000},{"timestamp":1613485800,"date":"2021-02-16","index":4151,"close":106.1,"high":107.63,"low":105.22,"open":105.22,"volume":22676000},{"timestamp":1613572200,"date":"2021-02-17","index":4152,"close":106.42,"high":106.68,"low":104.95,"open":105,"volume":21418000},{"timestamp":1613658600,"date":"2021-02-18","index":4153,"close":105.86,"high":106.64,"low":105.19,"open":105.52,"volume":22432000}]},{"date":"2020-10-29","estimated":0.56,"reported":0.82,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":4068,"close":77.96,"high":78.76,"low":77.25,"open":77.36,"volume":30800000},{"timestamp":1602855000,"date":"2020-10-16","index":4069,"close":78.65,"high":79.06,"low":78.15,"open":78.29,"volume":28694000},{"timestamp":1603114200,"date":"2020-10-19","index":4070,"close":76.73,"high":79.41,"low":76.4,"open":79.02,"volume":32142000},{"timestamp":1603200600,"date":"2020-10-20","index":4071,"close":77.8,"high":78.88,"low":76.28,"open":76.35,"volume":44834000},{"timestamp":1603287000,"date":"2020-10-21","index":4072,"close":79.67,"high":80.94,"low":78.58,"open":78.67,"volume":51366000},{"timestamp":1603373400,"date":"2020-10-22","index":4073,"close":80.77,"high":81.1,"low":79.25,"open":79.65,"volume":28672000},{"timestamp":1603459800,"date":"2020-10-23","index":4074,"close":82.05,"high":82.12,"low":81.03,"open":81.3,"volume":27516000},{"timestamp":1603719000,"date":"2020-10-26","index":4075,"close":79.52,"high":81.91,"low":78.82,"open":81.25,"volume":37066000},{"timestamp":1603805400,"date":"2020-10-27","index":4076,"close":80.21,"high":80.34,"low":79.14,"open":79.78,"volume":24580000},{"timestamp":1603891800,"date":"2020-10-28","index":4077,"close":75.83,"high":78.07,"low":75.73,"open":77.99,"volume":36680000},{"timestamp":1603978200,"date":"2020-10-29","index":4078,"close":78.36,"high":79.69,"low":76.11,"open":76.12,"volume":40062000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":4079,"close":81.05,"high":84.35,"low":80.22,"open":83.61,"volume":86582000},{"timestamp":1604327400,"date":"2020-11-02","index":4080,"close":81.3,"high":83.04,"low":80.8,"open":81.41,"volume":50708000},{"timestamp":1604413800,"date":"2020-11-03","index":4081,"close":82.51,"high":83.08,"low":80.83,"open":81.59,"volume":33234000},{"timestamp":1604500200,"date":"2020-11-04","index":4082,"close":87.46,"high":88.57,"low":85.3,"open":85.51,"volume":71418000},{"timestamp":1604586600,"date":"2020-11-05","index":4083,"close":88.17,"high":89.68,"low":87.53,"open":89.05,"volume":41316000},{"timestamp":1604673000,"date":"2020-11-06","index":4084,"close":88.09,"high":88.62,"low":87.02,"open":87.7,"volume":33218000},{"timestamp":1604932200,"date":"2020-11-09","index":4085,"close":88.15,"high":90.9,"low":88,"open":89.54,"volume":45366000},{"timestamp":1605018600,"date":"2020-11-10","index":4086,"close":87.02,"high":88.15,"low":85.86,"open":86.55,"volume":52722000},{"timestamp":1605105000,"date":"2020-11-11","index":4087,"close":87.64,"high":88.21,"low":87.37,"open":87.5,"volume":25280000},{"timestamp":1605191400,"date":"2020-11-12","index":4088,"close":87.49,"high":88.41,"low":87.28,"open":87.38,"volume":24950000},{"timestamp":1605277800,"date":"2020-11-13","index":4089,"close":88.85,"high":89.05,"low":87.23,"open":87.88,"volume":29998000}]},{"date":"2020-07-30","estimated":0.42,"reported":0.51,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":4004,"close":75.9,"high":75.93,"low":74.32,"open":75,"volume":30386000},{"timestamp":1594992600,"date":"2020-07-17","index":4005,"close":75.78,"high":76.17,"low":74.92,"open":76.08,"volume":29134000},{"timestamp":1595251800,"date":"2020-07-20","index":4006,"close":78.29,"high":78.51,"low":75.18,"open":75.76,"volume":31146000},{"timestamp":1595338200,"date":"2020-07-21","index":4007,"close":77.92,"high":79.35,"low":77.71,"open":79.35,"volume":24324000},{"timestamp":1595424600,"date":"2020-07-22","index":4008,"close":78.42,"high":78.5,"low":77.31,"open":78.03,"volume":18640000},{"timestamp":1595511000,"date":"2020-07-23","index":4009,"close":75.78,"high":78.59,"low":75.37,"open":78.35,"volume":32552000},{"timestamp":1595597400,"date":"2020-07-24","index":4010,"close":75.59,"high":75.88,"low":74.42,"open":74.95,"volume":30880000},{"timestamp":1595856600,"date":"2020-07-27","index":4011,"close":76.51,"high":77.05,"low":75.76,"open":75.78,"volume":24920000},{"timestamp":1595943000,"date":"2020-07-28","index":4012,"close":75.02,"high":76.32,"low":74.88,"open":76.26,"volume":34044000},{"timestamp":1596029400,"date":"2020-07-29","index":4013,"close":76.1,"high":76.56,"low":75.07,"open":75.32,"volume":22130000},{"timestamp":1596115800,"date":"2020-07-30","index":4014,"close":76.57,"high":76.89,"low":74.61,"open":74.85,"volume":33428000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":4015,"close":74.15,"high":75.45,"low":72.7,"open":75.25,"volume":68798000},{"timestamp":1596461400,"date":"2020-08-03","index":4016,"close":73.72,"high":74.52,"low":73.28,"open":74.33,"volume":46604000},{"timestamp":1596547800,"date":"2020-08-04","index":4017,"close":73.25,"high":74.28,"low":72.93,"open":73.83,"volume":38070000},{"timestamp":1596634200,"date":"2020-08-05","index":4018,"close":73.68,"high":74.12,"low":73.17,"open":73.46,"volume":39590000},{"timestamp":1596720600,"date":"2020-08-06","index":4019,"close":75,"high":75.12,"low":73.3,"open":73.59,"volume":39908000},{"timestamp":1596807000,"date":"2020-08-07","index":4020,"close":74.72,"high":75.84,"low":74.08,"open":75,"volume":31556000},{"timestamp":1597066200,"date":"2020-08-10","index":4021,"close":74.81,"high":75.2,"low":73.65,"open":74.36,"volume":25786000},{"timestamp":1597152600,"date":"2020-08-11","index":4022,"close":74.02,"high":75.5,"low":73.9,"open":74.62,"volume":29088000},{"timestamp":1597239000,"date":"2020-08-12","index":4023,"close":75.33,"high":75.62,"low":74.26,"open":74.28,"volume":28740000},{"timestamp":1597325400,"date":"2020-08-13","index":4024,"close":75.92,"high":76.86,"low":75.4,"open":75.52,"volume":29104000},{"timestamp":1597411800,"date":"2020-08-14","index":4025,"close":75.39,"high":76.1,"low":75.14,"open":75.78,"volume":27096000}]},{"date":"2020-04-28","estimated":0.52,"reported":0.49,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":3939,"close":63.46,"high":64.1,"low":61.85,"open":62.25,"volume":49408000},{"timestamp":1586957400,"date":"2020-04-15","index":3940,"close":63.12,"high":64.02,"low":62.02,"open":62.28,"volume":33434000},{"timestamp":1587043800,"date":"2020-04-16","index":3941,"close":63.17,"high":63.95,"low":62.13,"open":63.71,"volume":50362000},{"timestamp":1587130200,"date":"2020-04-17","index":3942,"close":64.16,"high":64.72,"low":63.56,"open":64.24,"volume":38980000},{"timestamp":1587389400,"date":"2020-04-20","index":3943,"close":63.33,"high":64.08,"low":63.07,"open":63.55,"volume":33910000},{"timestamp":1587475800,"date":"2020-04-21","index":3944,"close":60.82,"high":62.71,"low":60.49,"open":62.35,"volume":43060000},{"timestamp":1587562200,"date":"2020-04-22","index":3945,"close":63.16,"high":64.28,"low":62.1,"open":62.28,"volume":41848000},{"timestamp":1587648600,"date":"2020-04-23","index":3946,"close":63.82,"high":64.67,"low":63.28,"open":63.58,"volume":31324000},{"timestamp":1587735000,"date":"2020-04-24","index":3947,"close":63.97,"high":64.02,"low":62.47,"open":63.06,"volume":32792000},{"timestamp":1587994200,"date":"2020-04-27","index":3948,"close":63.79,"high":64.81,"low":63.45,"open":64.8,"volume":32012000},{"timestamp":1588080600,"date":"2020-04-28","index":3949,"close":61.68,"high":64.4,"low":61.61,"open":64.4,"volume":59026000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":3950,"close":67.07,"high":68,"low":66.27,"open":67.07,"volume":75872000},{"timestamp":1588253400,"date":"2020-04-30","index":3951,"close":67.43,"high":67.64,"low":66.12,"open":66.24,"volume":53378000},{"timestamp":1588339800,"date":"2020-05-01","index":3952,"close":66.03,"high":67.6,"low":65.55,"open":66.43,"volume":41450000},{"timestamp":1588599000,"date":"2020-05-04","index":3953,"close":66.34,"high":66.38,"low":64.95,"open":65.41,"volume":30080000},{"timestamp":1588685400,"date":"2020-05-05","index":3954,"close":67.56,"high":68.7,"low":66.87,"open":66.9,"volume":33030000},{"timestamp":1588771800,"date":"2020-05-06","index":3955,"close":67.36,"high":68.56,"low":67.36,"open":68.08,"volume":24308000},{"timestamp":1588858200,"date":"2020-05-07","index":3956,"close":68.63,"high":68.88,"low":67.76,"open":68.3,"volume":27952000},{"timestamp":1588944600,"date":"2020-05-08","index":3957,"close":69.42,"high":69.94,"low":68.77,"open":69.16,"volume":27738000},{"timestamp":1589203800,"date":"2020-05-11","index":3958,"close":70.16,"high":70.83,"low":68.86,"open":68.91,"volume":28242000},{"timestamp":1589290200,"date":"2020-05-12","index":3959,"close":68.79,"high":70.75,"low":68.74,"open":70.36,"volume":27812000},{"timestamp":1589376600,"date":"2020-05-13","index":3960,"close":67.47,"high":69.27,"low":66.42,"open":68.85,"volume":36252000}]},{"date":"2020-02-03","estimated":0.63,"reported":0.77,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":3880,"close":74.02,"high":74.06,"low":72.91,"open":73.15,"volume":47924000},{"timestamp":1579617000,"date":"2020-01-21","index":3881,"close":74.22,"high":74.59,"low":73.56,"open":73.96,"volume":40734000},{"timestamp":1579703400,"date":"2020-01-22","index":3882,"close":74.3,"high":75.16,"low":74.25,"open":74.55,"volume":32216000},{"timestamp":1579789800,"date":"2020-01-23","index":3883,"close":74.33,"high":74.78,"low":74.11,"open":74.38,"volume":27024000},{"timestamp":1579876200,"date":"2020-01-24","index":3884,"close":73.34,"high":74.77,"low":73.26,"open":74.68,"volume":35692000},{"timestamp":1580135400,"date":"2020-01-27","index":3885,"close":71.69,"high":71.9,"low":71.06,"open":71.55,"volume":35104000},{"timestamp":1580221800,"date":"2020-01-28","index":3886,"close":72.63,"high":72.8,"low":71.62,"open":72.15,"volume":31548000},{"timestamp":1580308200,"date":"2020-01-29","index":3887,"close":72.93,"high":73.27,"low":72.34,"open":72.94,"volume":21554000},{"timestamp":1580394600,"date":"2020-01-30","index":3888,"close":72.79,"high":72.86,"low":71.82,"open":72,"volume":26788000},{"timestamp":1580481000,"date":"2020-01-31","index":3889,"close":71.71,"high":73.51,"low":71.43,"open":73.44,"volume":48344000},{"timestamp":1580740200,"date":"2020-02-03","index":3890,"close":74.3,"high":74.5,"low":72.95,"open":73.1,"volume":60736000}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":3891,"close":72.35,"high":73.47,"low":71.32,"open":72.85,"volume":78660000},{"timestamp":1580913000,"date":"2020-02-05","index":3892,"close":72.41,"high":73.19,"low":71.53,"open":73.12,"volume":39724000},{"timestamp":1580999400,"date":"2020-02-06","index":3893,"close":73.81,"high":74.1,"low":72.48,"open":72.52,"volume":33588000},{"timestamp":1581085800,"date":"2020-02-07","index":3894,"close":73.96,"high":74.29,"low":73.32,"open":73.36,"volume":23446000},{"timestamp":1581345000,"date":"2020-02-10","index":3895,"close":75.43,"high":75.47,"low":73.72,"open":73.72,"volume":28398000},{"timestamp":1581431400,"date":"2020-02-11","index":3896,"close":75.44,"high":76.48,"low":75.28,"open":75.59,"volume":26892000},{"timestamp":1581517800,"date":"2020-02-12","index":3897,"close":75.91,"high":76.03,"low":75.41,"open":75.72,"volume":23352000},{"timestamp":1581604200,"date":"2020-02-13","index":3898,"close":75.73,"high":76.36,"low":75.23,"open":75.63,"volume":18590000},{"timestamp":1581690600,"date":"2020-02-14","index":3899,"close":76.04,"high":76.04,"low":75.37,"open":75.78,"volume":23956000},{"timestamp":1582036200,"date":"2020-02-18","index":3900,"close":75.98,"high":76.58,"low":75.63,"open":75.75,"volume":22414000},{"timestamp":1582122600,"date":"2020-02-19","index":3901,"close":76.33,"high":76.61,"low":76.07,"open":76.25,"volume":18986000}]},{"date":"2019-10-28","estimated":0.62,"reported":0.54,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":3814,"close":60.86,"high":61.32,"low":60.59,"open":60.62,"volume":17350000},{"timestamp":1571146200,"date":"2019-10-15","index":3815,"close":62.15,"high":62.37,"low":61.02,"open":61.02,"volume":27634000},{"timestamp":1571232600,"date":"2019-10-16","index":3816,"close":62.18,"high":62.74,"low":61.92,"open":62.06,"volume":21892000},{"timestamp":1571319000,"date":"2019-10-17","index":3817,"close":62.65,"high":63.17,"low":62.5,"open":62.55,"volume":19048000},{"timestamp":1571405400,"date":"2019-10-18","index":3818,"close":62.27,"high":62.94,"low":62.05,"open":62.67,"volume":27056000},{"timestamp":1571664600,"date":"2019-10-21","index":3819,"close":62.31,"high":62.73,"low":62.03,"open":62.61,"volume":20544000},{"timestamp":1571751000,"date":"2019-10-22","index":3820,"close":62.14,"high":62.53,"low":62.07,"open":62.39,"volume":20476000},{"timestamp":1571837400,"date":"2019-10-23","index":3821,"close":62.96,"high":62.99,"low":62.12,"open":62.12,"volume":18230000},{"timestamp":1571923800,"date":"2019-10-24","index":3822,"close":63.05,"high":63.2,"low":62.69,"open":63.04,"volume":20562000},{"timestamp":1572010200,"date":"2019-10-25","index":3823,"close":63.26,"high":63.48,"low":62.5,"open":62.55,"volume":24262000},{"timestamp":1572269400,"date":"2019-10-28","index":3824,"close":64.5,"high":64.97,"low":63.63,"open":63.77,"volume":52264000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":3825,"close":63.13,"high":64.08,"low":62.86,"open":63.81,"volume":37728000},{"timestamp":1572442200,"date":"2019-10-30","index":3826,"close":63.06,"high":63.47,"low":62.6,"open":62.65,"volume":28178000},{"timestamp":1572528600,"date":"2019-10-31","index":3827,"close":63.01,"high":63.38,"low":62.54,"open":63.06,"volume":29114000},{"timestamp":1572615000,"date":"2019-11-01","index":3828,"close":63.69,"high":63.73,"low":63.03,"open":63.25,"volume":33402000},{"timestamp":1572877800,"date":"2019-11-04","index":3829,"close":64.57,"high":64.71,"low":63.82,"open":63.82,"volume":30020000},{"timestamp":1572964200,"date":"2019-11-05","index":3830,"close":64.6,"high":64.95,"low":64.56,"open":64.64,"volume":25654000},{"timestamp":1573050600,"date":"2019-11-06","index":3831,"close":64.59,"high":64.69,"low":64.13,"open":64.47,"volume":23060000},{"timestamp":1573137000,"date":"2019-11-07","index":3832,"close":65.44,"high":66.19,"low":64.71,"open":64.71,"volume":40600000},{"timestamp":1573223400,"date":"2019-11-08","index":3833,"close":65.57,"high":65.9,"low":65.22,"open":65.26,"volume":25028000},{"timestamp":1573482600,"date":"2019-11-11","index":3834,"close":64.96,"high":65.32,"low":64.87,"open":65.16,"volume":20238000},{"timestamp":1573569000,"date":"2019-11-12","index":3835,"close":64.94,"high":65.5,"low":64.79,"open":65,"volume":21718000}]},{"date":"2019-07-25","estimated":0.57,"reported":0.71,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":3748,"close":57.21,"high":57.65,"low":56.98,"open":57.16,"volume":23910000},{"timestamp":1562938200,"date":"2019-07-12","index":3749,"close":57.24,"high":57.37,"low":56.94,"open":57.2,"volume":17280000},{"timestamp":1563197400,"date":"2019-07-15","index":3750,"close":57.52,"high":57.54,"low":56.97,"open":57.34,"volume":18076000},{"timestamp":1563283800,"date":"2019-07-16","index":3751,"close":57.68,"high":57.93,"low":57.25,"open":57.3,"volume":24776000},{"timestamp":1563370200,"date":"2019-07-17","index":3752,"close":57.32,"high":57.92,"low":57.29,"open":57.55,"volume":23400000},{"timestamp":1563456600,"date":"2019-07-18","index":3753,"close":57.32,"high":57.38,"low":56.64,"open":57.09,"volume":25814000},{"timestamp":1563543000,"date":"2019-07-19","index":3754,"close":56.51,"high":57.56,"low":56.48,"open":57.41,"volume":32944000},{"timestamp":1563802200,"date":"2019-07-22","index":3755,"close":56.9,"high":56.96,"low":56.21,"open":56.67,"volume":26030000},{"timestamp":1563888600,"date":"2019-07-23","index":3756,"close":57.31,"high":57.35,"low":56.59,"open":57.2,"volume":21874000},{"timestamp":1563975000,"date":"2019-07-24","index":3757,"close":56.89,"high":57.2,"low":56.35,"open":56.6,"volume":31796000},{"timestamp":1564061400,"date":"2019-07-25","index":3758,"close":56.61,"high":57.08,"low":56.05,"open":56.89,"volume":44196000}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":3759,"close":62.52,"high":63.28,"low":61.2,"open":61.2,"volume":96116000},{"timestamp":1564407000,"date":"2019-07-29","index":3760,"close":61.97,"high":62.37,"low":61.41,"open":62.05,"volume":44474000},{"timestamp":1564493400,"date":"2019-07-30","index":3761,"close":61.26,"high":61.74,"low":61.17,"open":61.27,"volume":29066000},{"timestamp":1564579800,"date":"2019-07-31","index":3762,"close":60.83,"high":61.7,"low":60.39,"open":61.15,"volume":34510000},{"timestamp":1564666200,"date":"2019-08-01","index":3763,"close":60.45,"high":61.71,"low":60.29,"open":60.7,"volume":33970000},{"timestamp":1564752600,"date":"2019-08-02","index":3764,"close":59.7,"high":60.35,"low":59.45,"open":60.04,"volume":32902000},{"timestamp":1565011800,"date":"2019-08-05","index":3765,"close":57.62,"high":58.76,"low":57.01,"open":58.5,"volume":51950000},{"timestamp":1565098200,"date":"2019-08-06","index":3766,"close":58.5,"high":59,"low":58,"open":58.17,"volume":34188000},{"timestamp":1565184600,"date":"2019-08-07","index":3767,"close":58.7,"high":58.92,"low":57.48,"open":57.8,"volume":28886000},{"timestamp":1565271000,"date":"2019-08-08","index":3768,"close":60.24,"high":60.25,"low":58.65,"open":59.14,"volume":29360000},{"timestamp":1565357400,"date":"2019-08-09","index":3769,"close":59.4,"high":60.19,"low":59.18,"open":59.9,"volume":21314000}]},{"date":"2019-04-29","estimated":0.53,"reported":0.6,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":3687,"close":60.89,"high":60.92,"low":60.41,"open":60.5,"volume":18668000},{"timestamp":1555335000,"date":"2019-04-15","index":3688,"close":61.06,"high":61.21,"low":60.46,"open":60.9,"volume":23748000},{"timestamp":1555421400,"date":"2019-04-16","index":3689,"close":61.36,"high":61.54,"low":61.01,"open":61.25,"volume":17126000},{"timestamp":1555507800,"date":"2019-04-17","index":3690,"close":61.82,"high":62.03,"low":61.39,"open":61.65,"volume":24438000},{"timestamp":1555594200,"date":"2019-04-18","index":3691,"close":61.82,"high":62.1,"low":61.73,"open":61.96,"volume":26636000},{"timestamp":1555939800,"date":"2019-04-22","index":3692,"close":62.44,"high":62.45,"low":61.42,"open":61.8,"volume":16146000},{"timestamp":1556026200,"date":"2019-04-23","index":3693,"close":63.23,"high":63.45,"low":62.32,"open":62.53,"volume":26398000},{"timestamp":1556112600,"date":"2019-04-24","index":3694,"close":62.8,"high":63.4,"low":62.75,"open":63.21,"volume":20376000},{"timestamp":1556199000,"date":"2019-04-25","index":3695,"close":63.17,"high":63.37,"low":62.6,"open":63.24,"volume":22146000},{"timestamp":1556285400,"date":"2019-04-26","index":3696,"close":63.61,"high":63.65,"low":63.02,"open":63.45,"volume":24828000},{"timestamp":1556544600,"date":"2019-04-29","index":3697,"close":64.38,"high":64.46,"low":63.31,"open":63.7,"volume":49988000}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":3698,"close":59.42,"high":59.64,"low":58.75,"open":59.25,"volume":124140000},{"timestamp":1556717400,"date":"2019-05-01","index":3699,"close":58.4,"high":59.4,"low":58.36,"open":59.4,"volume":52784000},{"timestamp":1556803800,"date":"2019-05-02","index":3700,"close":58.13,"high":58.71,"low":57.75,"open":58.39,"volume":38896000},{"timestamp":1556890200,"date":"2019-05-03","index":3701,"close":59.27,"high":59.34,"low":58.45,"open":58.68,"volume":39614000},{"timestamp":1557149400,"date":"2019-05-06","index":3702,"close":59.47,"high":59.54,"low":58.31,"open":58.31,"volume":31278000},{"timestamp":1557235800,"date":"2019-05-07","index":3703,"close":58.71,"high":59.52,"low":58.05,"open":59.02,"volume":31028000},{"timestamp":1557322200,"date":"2019-05-08","index":3704,"close":58.31,"high":59.02,"low":58.29,"open":58.6,"volume":26186000},{"timestamp":1557408600,"date":"2019-05-09","index":3705,"close":58.12,"high":58.48,"low":57.54,"open":57.95,"volume":23714000},{"timestamp":1557495000,"date":"2019-05-10","index":3706,"close":58.21,"high":58.63,"low":57.13,"open":58.18,"volume":26290000},{"timestamp":1557754200,"date":"2019-05-13","index":3707,"close":56.6,"high":57.4,"low":56.11,"open":57.1,"volume":37212000},{"timestamp":1557840600,"date":"2019-05-14","index":3708,"close":56.02,"high":57.02,"low":55.98,"open":56.86,"volume":36732000}]},{"date":"2019-02-04","estimated":0.54,"reported":0.64,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":3629,"close":54.91,"high":55.42,"low":54.54,"open":55,"volume":39112000},{"timestamp":1548167400,"date":"2019-01-22","index":3630,"close":53.53,"high":54.58,"low":53.17,"open":54.4,"volume":32270000},{"timestamp":1548253800,"date":"2019-01-23","index":3631,"close":53.78,"high":54.25,"low":52.99,"open":53.87,"volume":19340000},{"timestamp":1548340200,"date":"2019-01-24","index":3632,"close":53.69,"high":53.97,"low":53.03,"open":53.82,"volume":27226000},{"timestamp":1548426600,"date":"2019-01-25","index":3633,"close":54.55,"high":54.7,"low":54.09,"open":54.25,"volume":22382000},{"timestamp":1548685800,"date":"2019-01-28","index":3634,"close":53.5,"high":54.15,"low":53.19,"open":54.01,"volume":25686000},{"timestamp":1548772200,"date":"2019-01-29","index":3635,"close":53.03,"high":53.76,"low":52.79,"open":53.63,"volume":20436000},{"timestamp":1548858600,"date":"2019-01-30","index":3636,"close":54.45,"high":54.55,"low":53.34,"open":53.42,"volume":25596000},{"timestamp":1548945000,"date":"2019-01-31","index":3637,"close":55.82,"high":55.87,"low":54.77,"open":55.15,"volume":30766000},{"timestamp":1549031400,"date":"2019-02-01","index":3638,"close":55.54,"high":56.25,"low":55.24,"open":55.62,"volume":29244000},{"timestamp":1549290600,"date":"2019-02-04","index":3639,"close":56.64,"high":56.64,"low":55.45,"open":55.63,"volume":51530000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":3640,"close":57.3,"high":57.34,"low":55.86,"open":56.24,"volume":71044000},{"timestamp":1549463400,"date":"2019-02-06","index":3641,"close":55.76,"high":57.35,"low":55.64,"open":56.98,"volume":42112000},{"timestamp":1549549800,"date":"2019-02-07","index":3642,"close":54.94,"high":55.24,"low":54.3,"open":55.21,"volume":40896000},{"timestamp":1549636200,"date":"2019-02-08","index":3643,"close":54.75,"high":54.95,"low":54.33,"open":54.35,"volume":21516000},{"timestamp":1549895400,"date":"2019-02-11","index":3644,"close":54.75,"high":55.3,"low":54.64,"open":54.85,"volume":21304000},{"timestamp":1549981800,"date":"2019-02-12","index":3645,"close":56.07,"high":56.26,"low":55.29,"open":55.34,"volume":32182000},{"timestamp":1550068200,"date":"2019-02-13","index":3646,"close":56.01,"high":56.74,"low":55.92,"open":56.25,"volume":20996000},{"timestamp":1550154600,"date":"2019-02-14","index":3647,"close":56.08,"high":56.41,"low":55.52,"open":55.9,"volume":18952000},{"timestamp":1550241000,"date":"2019-02-15","index":3648,"close":55.68,"high":56.58,"low":55.53,"open":56.5,"volume":28996000},{"timestamp":1550586600,"date":"2019-02-19","index":3649,"close":55.93,"high":56.09,"low":55.5,"open":55.5,"volume":20928000},{"timestamp":1550673000,"date":"2019-02-20","index":3650,"close":55.69,"high":56.17,"low":55.26,"open":56,"volume":21756000}]},{"date":"2018-10-25","estimated":0.52,"reported":0.65,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":3562,"close":53.97,"high":55.32,"low":53.41,"open":53.65,"volume":58980000},{"timestamp":1539351000,"date":"2018-10-12","index":3563,"close":55.5,"high":55.75,"low":54.32,"open":55.4,"volume":42026000},{"timestamp":1539610200,"date":"2018-10-15","index":3564,"close":54.61,"high":55.67,"low":54.45,"open":55.45,"volume":27448000},{"timestamp":1539696600,"date":"2018-10-16","index":3565,"close":56.06,"high":56.21,"low":55.13,"open":55.23,"volume":38570000},{"timestamp":1539783000,"date":"2018-10-17","index":3566,"close":55.78,"high":56.45,"low":55.11,"open":56.32,"volume":29344000},{"timestamp":1539869400,"date":"2018-10-18","index":3567,"close":54.4,"high":56.09,"low":53.85,"open":56.09,"volume":41890000},{"timestamp":1539955800,"date":"2018-10-19","index":3568,"close":54.82,"high":55.52,"low":54.39,"open":54.67,"volume":25352000},{"timestamp":1540215000,"date":"2018-10-22","index":3569,"close":55.06,"high":55.61,"low":54.55,"open":55.15,"volume":30284000},{"timestamp":1540301400,"date":"2018-10-23","index":3570,"close":55.18,"high":55.39,"low":53.5,"open":54.04,"volume":36974000},{"timestamp":1540387800,"date":"2018-10-24","index":3571,"close":52.54,"high":55.31,"low":52.44,"open":55.21,"volume":39648000},{"timestamp":1540474200,"date":"2018-10-25","index":3572,"close":54.78,"high":55.55,"low":53.48,"open":53.59,"volume":50916000}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":3573,"close":53.57,"high":55.33,"low":51.7,"open":51.85,"volume":83752000},{"timestamp":1540819800,"date":"2018-10-29","index":3574,"close":51,"high":54.85,"low":49.79,"open":54.12,"volume":77614000},{"timestamp":1540906200,"date":"2018-10-30","index":3575,"close":51.81,"high":51.87,"low":50.04,"open":50.42,"volume":64254000},{"timestamp":1540992600,"date":"2018-10-31","index":3576,"close":53.84,"high":54.6,"low":52.85,"open":52.99,"volume":50596000},{"timestamp":1541079000,"date":"2018-11-01","index":3577,"close":53.5,"high":54.2,"low":53.12,"open":53.79,"volume":29640000},{"timestamp":1541165400,"date":"2018-11-02","index":3578,"close":52.89,"high":54.15,"low":52.73,"open":53.69,"volume":36780000},{"timestamp":1541428200,"date":"2018-11-05","index":3579,"close":52,"high":52.92,"low":51.06,"open":52.75,"volume":48828000},{"timestamp":1541514600,"date":"2018-11-06","index":3580,"close":52.79,"high":53.22,"low":51.9,"open":51.97,"volume":24666000},{"timestamp":1541601000,"date":"2018-11-07","index":3581,"close":54.67,"high":54.77,"low":53.29,"open":53.45,"volume":41168000},{"timestamp":1541687400,"date":"2018-11-08","index":3582,"close":54.12,"high":54.66,"low":53.61,"open":54.57,"volume":29764000},{"timestamp":1541773800,"date":"2018-11-09","index":3583,"close":53.31,"high":53.78,"low":52.66,"open":53.7,"volume":26864000}]},{"date":"2018-07-23","estimated":0.48,"reported":0.59,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":3495,"close":57.7,"high":57.73,"low":57.17,"open":57.42,"volume":18180000},{"timestamp":1531229400,"date":"2018-07-10","index":3496,"close":57.64,"high":57.98,"low":57.48,"open":57.85,"volume":15968000},{"timestamp":1531315800,"date":"2018-07-11","index":3497,"close":57.69,"high":58.21,"low":57.05,"open":57.23,"volume":22400000},{"timestamp":1531402200,"date":"2018-07-12","index":3498,"close":59.17,"high":59.22,"low":57.8,"open":57.99,"volume":25038000},{"timestamp":1531488600,"date":"2018-07-13","index":3499,"close":59.44,"high":59.77,"low":59,"open":59.25,"volume":24438000},{"timestamp":1531747800,"date":"2018-07-16","index":3500,"close":59.19,"high":59.55,"low":58.96,"open":59.47,"volume":21114000},{"timestamp":1531834200,"date":"2018-07-17","index":3501,"close":59.94,"high":60.15,"low":58.53,"open":58.61,"volume":32208000},{"timestamp":1531920600,"date":"2018-07-18","index":3502,"close":59.79,"high":60.22,"low":59.52,"open":59.83,"volume":27872000},{"timestamp":1532007000,"date":"2018-07-19","index":3503,"close":59.35,"high":60,"low":59.17,"open":59.55,"volume":25534000},{"timestamp":1532093400,"date":"2018-07-20","index":3504,"close":59.25,"high":59.84,"low":59.21,"open":59.35,"volume":24948000},{"timestamp":1532352600,"date":"2018-07-23","index":3505,"close":60.28,"high":60.32,"low":59.05,"open":59.05,"volume":52384000}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":3506,"close":62.4,"high":63.3,"low":61.78,"open":63.13,"volume":66364000},{"timestamp":1532525400,"date":"2018-07-25","index":3507,"close":63.19,"high":63.29,"low":61.96,"open":61.96,"volume":42556000},{"timestamp":1532611800,"date":"2018-07-26","index":3508,"close":63.42,"high":63.49,"low":62.45,"open":62.55,"volume":48112000},{"timestamp":1532698200,"date":"2018-07-27","index":3509,"close":61.92,"high":63.69,"low":61.55,"open":63.55,"volume":42612000},{"timestamp":1532957400,"date":"2018-07-30","index":3510,"close":60.99,"high":61.75,"low":60.57,"open":61.4,"volume":36998000},{"timestamp":1533043800,"date":"2018-07-31","index":3511,"close":60.86,"high":61.38,"low":60.28,"open":61,"volume":32894000},{"timestamp":1533130200,"date":"2018-08-01","index":3512,"close":61,"high":61.67,"low":60.51,"open":61.4,"volume":31344000},{"timestamp":1533216600,"date":"2018-08-02","index":3513,"close":61.31,"high":61.49,"low":60.24,"open":60.29,"volume":30626000},{"timestamp":1533303000,"date":"2018-08-03","index":3514,"close":61.19,"high":61.5,"low":60.75,"open":61.48,"volume":21792000},{"timestamp":1533562200,"date":"2018-08-06","index":3515,"close":61.24,"high":61.3,"low":60.79,"open":61.25,"volume":21634000},{"timestamp":1533648600,"date":"2018-08-07","index":3516,"close":62.11,"high":62.56,"low":61.81,"open":61.85,"volume":29880000}]},{"date":"2018-04-23","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":3432,"close":50.77,"high":51.98,"low":50.7,"open":50.84,"volume":35032000},{"timestamp":1523367000,"date":"2018-04-10","index":3433,"close":51.58,"high":51.81,"low":50.57,"open":51.32,"volume":39490000},{"timestamp":1523453400,"date":"2018-04-11","index":3434,"close":51,"high":51.57,"low":50.79,"open":51.4,"volume":29678000},{"timestamp":1523539800,"date":"2018-04-12","index":3435,"close":51.63,"high":52.03,"low":51.07,"open":51.25,"volume":27140000},{"timestamp":1523626200,"date":"2018-04-13","index":3436,"close":51.46,"high":52.32,"low":51.15,"open":52.04,"volume":24460000},{"timestamp":1523885400,"date":"2018-04-16","index":3437,"close":51.9,"high":52.16,"low":51.34,"open":51.85,"volume":24224000},{"timestamp":1523971800,"date":"2018-04-17","index":3438,"close":53.71,"high":53.89,"low":52.41,"open":52.57,"volume":46406000},{"timestamp":1524058200,"date":"2018-04-18","index":3439,"close":53.6,"high":53.87,"low":53.31,"open":53.87,"volume":26882000},{"timestamp":1524144600,"date":"2018-04-19","index":3440,"close":54.38,"high":54.71,"low":53.41,"open":53.47,"volume":34954000},{"timestamp":1524231000,"date":"2018-04-20","index":3441,"close":53.65,"high":54.62,"low":53.48,"open":54.1,"volume":37794000},{"timestamp":1524490200,"date":"2018-04-23","index":3442,"close":53.37,"high":54.14,"low":53.03,"open":53.89,"volume":46826000}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":3443,"close":51,"high":52.85,"low":50.53,"open":52.6,"volume":95206000},{"timestamp":1524663000,"date":"2018-04-25","index":3444,"close":51.06,"high":51.62,"low":50.77,"open":51.28,"volume":47822000},{"timestamp":1524749400,"date":"2018-04-26","index":3445,"close":52,"high":52.4,"low":50.91,"open":51.48,"volume":41590000},{"timestamp":1524835800,"date":"2018-04-27","index":3446,"close":51.5,"high":52.47,"low":51.28,"open":52.3,"volume":32396000},{"timestamp":1525095000,"date":"2018-04-30","index":3447,"close":50.87,"high":51.85,"low":50.84,"open":51.5,"volume":33426000},{"timestamp":1525181400,"date":"2018-05-01","index":3448,"close":51.87,"high":51.92,"low":50.41,"open":50.68,"volume":28558000},{"timestamp":1525267800,"date":"2018-05-02","index":3449,"close":51.22,"high":52.02,"low":51.14,"open":51.4,"volume":32062000},{"timestamp":1525354200,"date":"2018-05-03","index":3450,"close":51.19,"high":51.48,"low":50.31,"open":50.95,"volume":36302000},{"timestamp":1525440600,"date":"2018-05-04","index":3451,"close":52.41,"high":52.43,"low":50.85,"open":50.85,"volume":38774000},{"timestamp":1525699800,"date":"2018-05-07","index":3452,"close":52.74,"high":53.08,"low":52.35,"open":52.46,"volume":29322000},{"timestamp":1525786200,"date":"2018-05-08","index":3453,"close":52.7,"high":53.03,"low":52.36,"open":52.93,"volume":24354000}]},{"date":"2018-02-01","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":3377,"close":56.49,"high":56.63,"low":55.88,"open":56.57,"volume":23964000},{"timestamp":1516372200,"date":"2018-01-19","index":3378,"close":56.88,"high":56.89,"low":56.42,"open":56.59,"volume":35564000},{"timestamp":1516631400,"date":"2018-01-22","index":3379,"close":57.79,"high":57.99,"low":56.76,"open":56.87,"volume":32360000},{"timestamp":1516717800,"date":"2018-01-23","index":3380,"close":58.5,"high":58.58,"low":57.94,"open":57.99,"volume":26662000},{"timestamp":1516804200,"date":"2018-01-24","index":3381,"close":58.21,"high":58.99,"low":58.05,"open":58.87,"volume":28332000},{"timestamp":1516890600,"date":"2018-01-25","index":3382,"close":58.52,"high":58.8,"low":58.14,"open":58.63,"volume":29610000},{"timestamp":1516977000,"date":"2018-01-26","index":3383,"close":58.79,"high":58.79,"low":57.91,"open":58.75,"volume":40376000},{"timestamp":1517236200,"date":"2018-01-29","index":3384,"close":58.78,"high":59.34,"low":58.6,"open":58.82,"volume":27578000},{"timestamp":1517322600,"date":"2018-01-30","index":3385,"close":58.18,"high":58.83,"low":58.18,"open":58.39,"volume":31126000},{"timestamp":1517409000,"date":"2018-01-31","index":3386,"close":58.5,"high":58.65,"low":57.96,"open":58.53,"volume":30774000},{"timestamp":1517495400,"date":"2018-02-01","index":3387,"close":58.38,"high":58.7,"low":57.88,"open":58.13,"volume":48242000}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":3388,"close":55.6,"high":56.15,"low":55.36,"open":56.1,"volume":97158000},{"timestamp":1517841000,"date":"2018-02-05","index":3389,"close":52.79,"high":55.5,"low":52.6,"open":54.53,"volume":75966000},{"timestamp":1517927400,"date":"2018-02-06","index":3390,"close":54.03,"high":54.09,"low":51.16,"open":51.36,"volume":68960000},{"timestamp":1518013800,"date":"2018-02-07","index":3391,"close":52.43,"high":54.09,"low":52.41,"open":54.08,"volume":47384000},{"timestamp":1518100200,"date":"2018-02-08","index":3392,"close":50.08,"high":52.93,"low":50.03,"open":52.77,"volume":57182000},{"timestamp":1518186600,"date":"2018-02-09","index":3393,"close":51.89,"high":52.2,"low":49.63,"open":50.86,"volume":70118000},{"timestamp":1518445800,"date":"2018-02-12","index":3394,"close":52.6,"high":53.08,"low":52.05,"open":52.4,"volume":41154000},{"timestamp":1518532200,"date":"2018-02-13","index":3395,"close":52.6,"high":52.92,"low":52.2,"open":52.25,"volume":25302000},{"timestamp":1518618600,"date":"2018-02-14","index":3396,"close":53.49,"high":53.59,"low":52.34,"open":52.45,"volume":31116000},{"timestamp":1518705000,"date":"2018-02-15","index":3397,"close":54.48,"high":54.57,"low":53.22,"open":53.95,"volume":36868000},{"timestamp":1518791400,"date":"2018-02-16","index":3398,"close":54.74,"high":55.23,"low":54.42,"open":54.42,"volume":33590000}]},{"date":"2017-10-26","estimated":0.42,"reported":0.48,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":3311,"close":49.39,"high":49.71,"low":49.25,"open":49.37,"volume":25248000},{"timestamp":1507901400,"date":"2017-10-13","index":3312,"close":49.48,"high":49.86,"low":49.45,"open":49.6,"volume":23396000},{"timestamp":1508160600,"date":"2017-10-16","index":3313,"close":49.6,"high":49.7,"low":49.2,"open":49.6,"volume":18210000},{"timestamp":1508247000,"date":"2017-10-17","index":3314,"close":49.61,"high":49.82,"low":49.43,"open":49.51,"volume":25804000},{"timestamp":1508333400,"date":"2017-10-18","index":3315,"close":49.64,"high":49.84,"low":49.35,"open":49.59,"volume":21152000},{"timestamp":1508419800,"date":"2017-10-19","index":3316,"close":49.22,"high":49.44,"low":48.92,"open":49.3,"volume":26272000},{"timestamp":1508506200,"date":"2017-10-20","index":3317,"close":49.41,"high":49.55,"low":49.23,"open":49.47,"volume":23664000},{"timestamp":1508765400,"date":"2017-10-23","index":3318,"close":48.42,"high":49.48,"low":48.31,"open":49.48,"volume":29568000},{"timestamp":1508851800,"date":"2017-10-24","index":3319,"close":48.53,"high":48.61,"low":48.05,"open":48.5,"volume":24244000},{"timestamp":1508938200,"date":"2017-10-25","index":3320,"close":48.67,"high":48.8,"low":48.03,"open":48.42,"volume":24226000},{"timestamp":1509024600,"date":"2017-10-26","index":3321,"close":48.63,"high":49.38,"low":48.61,"open":49,"volume":40842000}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":3322,"close":50.96,"high":52.42,"low":50.41,"open":50.46,"volume":103354000},{"timestamp":1509370200,"date":"2017-10-30","index":3323,"close":50.86,"high":51.25,"low":50.38,"open":50.7,"volume":41702000},{"timestamp":1509456600,"date":"2017-10-31","index":3324,"close":50.83,"high":51.2,"low":50.52,"open":50.76,"volume":26614000},{"timestamp":1509543000,"date":"2017-11-01","index":3325,"close":51.28,"high":51.48,"low":50.85,"open":50.86,"volume":27468000},{"timestamp":1509629400,"date":"2017-11-02","index":3326,"close":51.28,"high":51.4,"low":50.65,"open":51.09,"volume":20980000},{"timestamp":1509715800,"date":"2017-11-03","index":3327,"close":51.62,"high":51.63,"low":51.02,"open":51.11,"volume":21528000},{"timestamp":1509978600,"date":"2017-11-06","index":3328,"close":51.29,"high":51.74,"low":51.25,"open":51.45,"volume":22504000},{"timestamp":1510065000,"date":"2017-11-07","index":3329,"close":51.67,"high":51.7,"low":51.26,"open":51.36,"volume":22246000},{"timestamp":1510151400,"date":"2017-11-08","index":3330,"close":51.99,"high":52.18,"low":51.42,"open":51.53,"volume":21774000},{"timestamp":1510237800,"date":"2017-11-09","index":3331,"close":51.56,"high":51.7,"low":50.98,"open":51.7,"volume":24904000},{"timestamp":1510324200,"date":"2017-11-10","index":3332,"close":51.4,"high":51.54,"low":51.26,"open":51.32,"volume":14400000}]},{"date":"2017-07-24","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":3244,"close":46.44,"high":46.52,"low":45.98,"open":46.09,"volume":23856000},{"timestamp":1499779800,"date":"2017-07-11","index":3245,"close":46.5,"high":46.57,"low":46.1,"open":46.48,"volume":22264000},{"timestamp":1499866200,"date":"2017-07-12","index":3246,"close":47.19,"high":47.31,"low":46.72,"open":46.93,"volume":30642000},{"timestamp":1499952600,"date":"2017-07-13","index":3247,"close":47.36,"high":47.72,"low":47.15,"open":47.31,"volume":25894000},{"timestamp":1500039000,"date":"2017-07-14","index":3248,"close":47.8,"high":47.85,"low":47.4,"open":47.6,"volume":21076000},{"timestamp":1500298200,"date":"2017-07-17","index":3249,"close":47.67,"high":48.04,"low":47.46,"open":47.85,"volume":23310000},{"timestamp":1500384600,"date":"2017-07-18","index":3250,"close":48.27,"high":48.4,"low":47.53,"open":47.65,"volume":23080000},{"timestamp":1500471000,"date":"2017-07-19","index":3251,"close":48.54,"high":48.65,"low":48.2,"open":48.39,"volume":24490000},{"timestamp":1500557400,"date":"2017-07-20","index":3252,"close":48.41,"high":48.79,"low":48.08,"open":48.75,"volume":32490000},{"timestamp":1500643800,"date":"2017-07-21","index":3253,"close":48.65,"high":48.66,"low":48.01,"open":48.11,"volume":34220000},{"timestamp":1500903000,"date":"2017-07-24","index":3254,"close":49.02,"high":49.31,"low":48.54,"open":48.61,"volume":64966000}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":3255,"close":47.53,"high":47.99,"low":47.27,"open":47.69,"volume":93220000},{"timestamp":1501075800,"date":"2017-07-26","index":3256,"close":47.39,"high":47.75,"low":47.11,"open":47.73,"volume":41766000},{"timestamp":1501162200,"date":"2017-07-27","index":3257,"close":46.7,"high":47.59,"low":46,"open":47.59,"volume":64260000},{"timestamp":1501248600,"date":"2017-07-28","index":3258,"close":47.08,"high":47.19,"low":46.38,"open":46.47,"volume":36928000},{"timestamp":1501507800,"date":"2017-07-31","index":3259,"close":46.53,"high":47.18,"low":46.3,"open":47.09,"volume":39402000},{"timestamp":1501594200,"date":"2017-08-01","index":3260,"close":46.54,"high":46.87,"low":46.46,"open":46.62,"volume":25554000},{"timestamp":1501680600,"date":"2017-08-02","index":3261,"close":46.52,"high":46.63,"low":45.83,"open":46.43,"volume":36488000},{"timestamp":1501767000,"date":"2017-08-03","index":3262,"close":46.18,"high":46.61,"low":46.11,"open":46.52,"volume":24050000},{"timestamp":1501853400,"date":"2017-08-04","index":3263,"close":46.4,"high":46.52,"low":46.15,"open":46.34,"volume":21646000},{"timestamp":1502112600,"date":"2017-08-07","index":3264,"close":46.47,"high":46.58,"low":46.33,"open":46.45,"volume":20644000},{"timestamp":1502199000,"date":"2017-08-08","index":3265,"close":46.34,"high":46.79,"low":46.28,"open":46.35,"volume":21232000}]},{"date":"2017-04-27","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":3184,"close":41.22,"high":41.33,"low":41.05,"open":41.1,"volume":18010000},{"timestamp":1492090200,"date":"2017-04-13","index":3185,"close":41.18,"high":41.32,"low":41.07,"open":41.11,"volume":22448000},{"timestamp":1492435800,"date":"2017-04-17","index":3186,"close":41.86,"high":41.89,"low":41.22,"open":41.25,"volume":17900000},{"timestamp":1492522200,"date":"2017-04-18","index":3187,"close":41.84,"high":41.95,"low":41.64,"open":41.71,"volume":16734000},{"timestamp":1492608600,"date":"2017-04-19","index":3188,"close":41.91,"high":42.11,"low":41.81,"open":41.99,"volume":19084000},{"timestamp":1492695000,"date":"2017-04-20","index":3189,"close":42.08,"high":42.26,"low":41.97,"open":42.07,"volume":19180000},{"timestamp":1492781400,"date":"2017-04-21","index":3190,"close":42.16,"high":42.19,"low":42.03,"open":42.14,"volume":26472000},{"timestamp":1493040600,"date":"2017-04-24","index":3191,"close":43.14,"high":43.17,"low":42.49,"open":42.56,"volume":27450000},{"timestamp":1493127000,"date":"2017-04-25","index":3192,"close":43.62,"high":43.75,"low":43.14,"open":43.25,"volume":33440000},{"timestamp":1493213400,"date":"2017-04-26","index":3193,"close":43.59,"high":43.8,"low":43.39,"open":43.71,"volume":24744000},{"timestamp":1493299800,"date":"2017-04-27","index":3194,"close":43.71,"high":43.77,"low":43.52,"open":43.68,"volume":40536000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":3195,"close":45.3,"high":45.84,"low":45.29,"open":45.53,"volume":65526000},{"timestamp":1493645400,"date":"2017-05-01","index":3196,"close":45.63,"high":45.78,"low":45.07,"open":45.1,"volume":42320000},{"timestamp":1493731800,"date":"2017-05-02","index":3197,"close":45.82,"high":46.04,"low":45.47,"open":45.48,"volume":31744000},{"timestamp":1493818200,"date":"2017-05-03","index":3198,"close":46.35,"high":46.4,"low":45.63,"open":45.74,"volume":29990000},{"timestamp":1493904600,"date":"2017-05-04","index":3199,"close":46.58,"high":46.8,"low":46.23,"open":46.3,"volume":28442000},{"timestamp":1493991000,"date":"2017-05-05","index":3200,"close":46.36,"high":46.74,"low":46.26,"open":46.68,"volume":38226000},{"timestamp":1494250200,"date":"2017-05-08","index":3201,"close":46.72,"high":46.85,"low":46.26,"open":46.31,"volume":26596000},{"timestamp":1494336600,"date":"2017-05-09","index":3202,"close":46.61,"high":46.88,"low":46.48,"open":46.85,"volume":31636000},{"timestamp":1494423000,"date":"2017-05-10","index":3203,"close":46.44,"high":46.6,"low":46.26,"open":46.6,"volume":23478000},{"timestamp":1494509400,"date":"2017-05-11","index":3204,"close":46.53,"high":46.63,"low":46.15,"open":46.27,"volume":16700000},{"timestamp":1494595800,"date":"2017-05-12","index":3205,"close":46.61,"high":46.67,"low":46.39,"open":46.58,"volume":21012000}]},{"date":"2017-01-26","estimated":0.48,"reported":0.47,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":3121,"close":40.4,"high":40.41,"low":40.07,"open":40.25,"volume":21318000},{"timestamp":1484231400,"date":"2017-01-12","index":3122,"close":40.32,"high":40.37,"low":39.96,"open":40.36,"volume":27062000},{"timestamp":1484317800,"date":"2017-01-13","index":3123,"close":40.39,"high":40.56,"low":40.33,"open":40.37,"volume":21984000},{"timestamp":1484663400,"date":"2017-01-17","index":3124,"close":40.23,"high":40.36,"low":40.02,"open":40.35,"volume":27242000},{"timestamp":1484749800,"date":"2017-01-18","index":3125,"close":40.3,"high":40.31,"low":40.05,"open":40.29,"volume":25888000},{"timestamp":1484836200,"date":"2017-01-19","index":3126,"close":40.11,"high":40.47,"low":40.09,"open":40.26,"volume":18386000},{"timestamp":1484922600,"date":"2017-01-20","index":3127,"close":40.25,"high":40.35,"low":40.08,"open":40.35,"volume":33400000},{"timestamp":1485181800,"date":"2017-01-23","index":3128,"close":40.97,"high":41.04,"low":40.19,"open":40.36,"volume":39272000},{"timestamp":1485268200,"date":"2017-01-24","index":3129,"close":41.19,"high":41.29,"low":40.89,"open":41.12,"volume":29480000},{"timestamp":1485354600,"date":"2017-01-25","index":3130,"close":41.78,"high":41.79,"low":41.25,"open":41.48,"volume":29890000},{"timestamp":1485441000,"date":"2017-01-26","index":3131,"close":41.61,"high":41.9,"low":41.35,"open":41.89,"volume":59478000}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":3132,"close":41.17,"high":42.1,"low":41.02,"open":41.74,"volume":59316000},{"timestamp":1485786600,"date":"2017-01-30","index":3133,"close":40.12,"high":40.79,"low":39.99,"open":40.73,"volume":64932000},{"timestamp":1485873000,"date":"2017-01-31","index":3134,"close":39.84,"high":40.06,"low":39.53,"open":39.84,"volume":43212000},{"timestamp":1485959400,"date":"2017-02-01","index":3135,"close":39.78,"high":40.06,"low":39.56,"open":39.98,"volume":40594000},{"timestamp":1486045800,"date":"2017-02-02","index":3136,"close":39.93,"high":40.13,"low":39.6,"open":39.69,"volume":30642000},{"timestamp":1486132200,"date":"2017-02-03","index":3137,"close":40.07,"high":40.3,"low":40.02,"open":40.15,"volume":29268000},{"timestamp":1486391400,"date":"2017-02-06","index":3138,"close":40.07,"high":40.08,"low":39.76,"open":39.99,"volume":23690000},{"timestamp":1486477800,"date":"2017-02-07","index":3139,"close":40.35,"high":40.53,"low":40.09,"open":40.2,"volume":24824000},{"timestamp":1486564200,"date":"2017-02-08","index":3140,"close":40.42,"high":40.59,"low":40.16,"open":40.35,"volume":23106000},{"timestamp":1486650600,"date":"2017-02-09","index":3141,"close":40.48,"high":40.53,"low":40.23,"open":40.48,"volume":19794000},{"timestamp":1486737000,"date":"2017-02-10","index":3142,"close":40.68,"high":40.76,"low":40.49,"open":40.58,"volume":22700000}]},{"date":"2016-10-27","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":3060,"close":38.91,"high":39.06,"low":38.65,"open":39.06,"volume":27306000},{"timestamp":1476451800,"date":"2016-10-14","index":3061,"close":38.93,"high":39.2,"low":38.8,"open":39.08,"volume":17050000},{"timestamp":1476711000,"date":"2016-10-17","index":3062,"close":39,"high":39.29,"low":38.88,"open":38.99,"volume":21860000},{"timestamp":1476797400,"date":"2016-10-18","index":3063,"close":39.76,"high":40.08,"low":39.28,"open":39.39,"volume":41138000},{"timestamp":1476883800,"date":"2016-10-19","index":3064,"close":40.08,"high":40.23,"low":39.9,"open":39.91,"volume":35336000},{"timestamp":1476970200,"date":"2016-10-20","index":3065,"close":39.85,"high":40.2,"low":39.8,"open":40.17,"volume":35150000},{"timestamp":1477056600,"date":"2016-10-21","index":3066,"close":39.97,"high":39.97,"low":39.7,"open":39.75,"volume":25324000},{"timestamp":1477315800,"date":"2016-10-24","index":3067,"close":40.66,"high":40.76,"low":40.24,"open":40.24,"volume":33950000},{"timestamp":1477402200,"date":"2016-10-25","index":3068,"close":40.38,"high":40.83,"low":40.26,"open":40.83,"volume":31528000},{"timestamp":1477488600,"date":"2016-10-26","index":3069,"close":39.95,"high":40.35,"low":39.82,"open":40.32,"volume":32954000},{"timestamp":1477575000,"date":"2016-10-27","index":3070,"close":39.77,"high":40.17,"low":39.58,"open":40.05,"volume":54984000}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":3071,"close":39.77,"high":40.77,"low":39.68,"open":40.42,"volume":85398000},{"timestamp":1477920600,"date":"2016-10-31","index":3072,"close":39.23,"high":39.84,"low":39.2,"open":39.77,"volume":48546000},{"timestamp":1478007000,"date":"2016-11-01","index":3073,"close":39.18,"high":39.47,"low":38.78,"open":39.14,"volume":48128000},{"timestamp":1478093400,"date":"2016-11-02","index":3074,"close":38.44,"high":39.08,"low":38.17,"open":38.91,"volume":37448000},{"timestamp":1478179800,"date":"2016-11-03","index":3075,"close":38.11,"high":38.5,"low":37.95,"open":38.36,"volume":38864000},{"timestamp":1478266200,"date":"2016-11-04","index":3076,"close":38.1,"high":38.52,"low":37.53,"open":37.53,"volume":42696000},{"timestamp":1478529000,"date":"2016-11-07","index":3077,"close":39.13,"high":39.26,"low":38.63,"open":38.72,"volume":31702000},{"timestamp":1478615400,"date":"2016-11-08","index":3078,"close":39.53,"high":39.78,"low":39.01,"open":39.17,"volume":27338000},{"timestamp":1478701800,"date":"2016-11-09","index":3079,"close":39.27,"high":39.56,"low":38.58,"open":39,"volume":52142000},{"timestamp":1478788200,"date":"2016-11-10","index":3080,"close":38.13,"high":39.56,"low":37.61,"open":39.56,"volume":94904000},{"timestamp":1478874600,"date":"2016-11-11","index":3081,"close":37.7,"high":38.04,"low":37.52,"open":37.83,"volume":48636000}]},{"date":"2016-07-28","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":2996,"close":36.05,"high":36.11,"low":35.9,"open":36.08,"volume":19004000},{"timestamp":1468589400,"date":"2016-07-15","index":2997,"close":35.99,"high":36.29,"low":35.95,"open":36.29,"volume":25586000},{"timestamp":1468848600,"date":"2016-07-18","index":2998,"close":36.69,"high":36.81,"low":36.06,"open":36.14,"volume":25910000},{"timestamp":1468935000,"date":"2016-07-19","index":2999,"close":36.85,"high":36.85,"low":36.45,"open":36.49,"volume":24550000},{"timestamp":1469021400,"date":"2016-07-20","index":3000,"close":37.06,"high":37.11,"low":36.85,"open":36.87,"volume":25794000},{"timestamp":1469107800,"date":"2016-07-21","index":3001,"close":36.93,"high":37.08,"low":36.79,"open":37.02,"volume":20526000},{"timestamp":1469194200,"date":"2016-07-22","index":3002,"close":37.14,"high":37.16,"low":36.83,"open":37.09,"volume":25196000},{"timestamp":1469453400,"date":"2016-07-25","index":3003,"close":36.99,"high":37.13,"low":36.88,"open":37.03,"volume":20648000},{"timestamp":1469539800,"date":"2016-07-26","index":3004,"close":36.92,"high":37.08,"low":36.71,"open":36.95,"volume":23734000},{"timestamp":1469626200,"date":"2016-07-27","index":3005,"close":37.09,"high":37.22,"low":36.85,"open":36.91,"volume":30250000},{"timestamp":1469712600,"date":"2016-07-28","index":3006,"close":37.3,"high":37.43,"low":36.97,"open":37.35,"volume":70604000}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":3007,"close":38.44,"high":38.93,"low":38.34,"open":38.64,"volume":76830000},{"timestamp":1470058200,"date":"2016-08-01","index":3008,"close":38.64,"high":39.02,"low":38.05,"open":38.05,"volume":54010000},{"timestamp":1470144600,"date":"2016-08-02","index":3009,"close":38.55,"high":38.79,"low":38.39,"open":38.43,"volume":35690000},{"timestamp":1470231000,"date":"2016-08-03","index":3010,"close":38.66,"high":38.66,"low":38.34,"open":38.36,"volume":25748000},{"timestamp":1470317400,"date":"2016-08-04","index":3011,"close":38.58,"high":38.7,"low":38.44,"open":38.61,"volume":22806000},{"timestamp":1470403800,"date":"2016-08-05","index":3012,"close":39.11,"high":39.15,"low":38.62,"open":38.69,"volume":36024000},{"timestamp":1470663000,"date":"2016-08-08","index":3013,"close":39.09,"high":39.13,"low":38.9,"open":39.1,"volume":22158000},{"timestamp":1470749400,"date":"2016-08-09","index":3014,"close":39.21,"high":39.45,"low":39.03,"open":39.06,"volume":26378000},{"timestamp":1470835800,"date":"2016-08-10","index":3015,"close":39.23,"high":39.34,"low":39.14,"open":39.19,"volume":15728000},{"timestamp":1470922200,"date":"2016-08-11","index":3016,"close":39.24,"high":39.49,"low":39.15,"open":39.25,"volume":19502000},{"timestamp":1471008600,"date":"2016-08-12","index":3017,"close":39.16,"high":39.17,"low":39.02,"open":39.08,"volume":14810000}]},{"date":"2016-04-21","estimated":0.4,"reported":0.38,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":2928,"close":37.01,"high":37.35,"low":36.81,"open":37.27,"volume":29064000},{"timestamp":1460122200,"date":"2016-04-08","index":2929,"close":36.96,"high":37.27,"low":36.78,"open":37.2,"volume":25816000},{"timestamp":1460381400,"date":"2016-04-11","index":2930,"close":36.81,"high":37.25,"low":36.8,"open":37.15,"volume":24402000},{"timestamp":1460467800,"date":"2016-04-12","index":2931,"close":37.15,"high":37.19,"low":36.55,"open":36.9,"volume":27060000},{"timestamp":1460554200,"date":"2016-04-13","index":2932,"close":37.59,"high":37.72,"low":37.21,"open":37.46,"volume":34142000},{"timestamp":1460640600,"date":"2016-04-14","index":2933,"close":37.66,"high":37.87,"low":37.64,"open":37.7,"volume":22706000},{"timestamp":1460727000,"date":"2016-04-15","index":2934,"close":37.95,"high":38.05,"low":37.63,"open":37.7,"volume":36186000},{"timestamp":1460986200,"date":"2016-04-18","index":2935,"close":38.33,"high":38.4,"low":37.87,"open":38.02,"volume":31176000},{"timestamp":1461072600,"date":"2016-04-19","index":2936,"close":37.7,"high":38.49,"low":37.47,"open":38.48,"volume":40610000},{"timestamp":1461159000,"date":"2016-04-20","index":2937,"close":37.63,"high":37.91,"low":37.5,"open":37.9,"volume":30584000},{"timestamp":1461245400,"date":"2016-04-21","index":2938,"close":37.96,"high":38.02,"low":37.48,"open":37.77,"volume":61210000}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":2939,"close":35.94,"high":36.81,"low":35.68,"open":36.31,"volume":119038000},{"timestamp":1461591000,"date":"2016-04-25","index":2940,"close":36.16,"high":36.2,"low":35.78,"open":35.81,"volume":39184000},{"timestamp":1461677400,"date":"2016-04-26","index":2941,"close":35.41,"high":36.29,"low":35.15,"open":36.27,"volume":54892000},{"timestamp":1461763800,"date":"2016-04-27","index":2942,"close":35.29,"high":35.45,"low":34.62,"open":35.36,"volume":61972000},{"timestamp":1461850200,"date":"2016-04-28","index":2943,"close":34.55,"high":35.71,"low":34.48,"open":35.41,"volume":57346000},{"timestamp":1461936600,"date":"2016-04-29","index":2944,"close":34.65,"high":34.88,"low":34.45,"open":34.53,"volume":49754000},{"timestamp":1462195800,"date":"2016-05-02","index":2945,"close":34.91,"high":35.03,"low":34.55,"open":34.88,"volume":32906000},{"timestamp":1462282200,"date":"2016-05-03","index":2946,"close":34.62,"high":34.89,"low":34.6,"open":34.84,"volume":30876000},{"timestamp":1462368600,"date":"2016-05-04","index":2947,"close":34.78,"high":34.99,"low":34.45,"open":34.52,"volume":33870000},{"timestamp":1462455000,"date":"2016-05-05","index":2948,"close":35.07,"high":35.12,"low":34.79,"open":34.88,"volume":33670000},{"timestamp":1462541400,"date":"2016-05-06","index":2949,"close":35.56,"high":35.59,"low":34.91,"open":34.92,"volume":36586000}]},{"date":"2016-02-01","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":2872,"close":34.72,"high":35.34,"low":34.27,"open":34.61,"volume":72162000},{"timestamp":1453213800,"date":"2016-01-19","index":2873,"close":35.09,"high":35.5,"low":34.67,"open":35.17,"volume":45362000},{"timestamp":1453300200,"date":"2016-01-20","index":2874,"close":34.92,"high":35.34,"low":33.66,"open":34.43,"volume":68900000},{"timestamp":1453386600,"date":"2016-01-21","index":2875,"close":35.33,"high":35.96,"low":34.72,"open":35.11,"volume":48244000},{"timestamp":1453473000,"date":"2016-01-22","index":2876,"close":36.26,"high":36.41,"low":36.01,"open":36.18,"volume":40236000},{"timestamp":1453732200,"date":"2016-01-25","index":2877,"close":35.58,"high":36.48,"low":35.5,"open":36.18,"volume":34234000},{"timestamp":1453818600,"date":"2016-01-26","index":2878,"close":35.65,"high":35.91,"low":35.32,"open":35.69,"volume":26634000},{"timestamp":1453905000,"date":"2016-01-27","index":2879,"close":35,"high":35.91,"low":34.72,"open":35.68,"volume":43884000},{"timestamp":1453991400,"date":"2016-01-28","index":2880,"close":36.55,"high":36.68,"low":35.62,"open":36.11,"volume":53528000},{"timestamp":1454077800,"date":"2016-01-29","index":2881,"close":37.15,"high":37.25,"low":36.34,"open":36.58,"volume":69486000},{"timestamp":1454337000,"date":"2016-02-01","index":2882,"close":37.6,"high":37.89,"low":37.16,"open":37.52,"volume":102784000}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":2883,"close":38.23,"high":39.49,"low":38.23,"open":39.22,"volume":126962000},{"timestamp":1454509800,"date":"2016-02-03","index":2884,"close":36.35,"high":38.72,"low":36.03,"open":38.51,"volume":123420000},{"timestamp":1454596200,"date":"2016-02-04","index":2885,"close":35.4,"high":36.35,"low":35.09,"open":36.14,"volume":103374000},{"timestamp":1454682600,"date":"2016-02-05","index":2886,"close":34.18,"high":35.2,"low":34.01,"open":35.19,"volume":102114000},{"timestamp":1454941800,"date":"2016-02-08","index":2887,"close":34.14,"high":34.2,"low":33.15,"open":33.39,"volume":84948000},{"timestamp":1455028200,"date":"2016-02-09","index":2888,"close":33.91,"high":34.99,"low":33.44,"open":33.62,"volume":72178000},{"timestamp":1455114600,"date":"2016-02-10","index":2889,"close":34.21,"high":35.07,"low":34.11,"open":34.34,"volume":52760000},{"timestamp":1455201000,"date":"2016-02-11","index":2890,"close":34.16,"high":34.47,"low":33.44,"open":33.75,"volume":60480000},{"timestamp":1455287400,"date":"2016-02-12","index":2891,"close":34.12,"high":34.69,"low":33.93,"open":34.51,"volume":42828000},{"timestamp":1455633000,"date":"2016-02-16","index":2892,"close":34.55,"high":34.9,"low":34.25,"open":34.65,"volume":50400000},{"timestamp":1455719400,"date":"2016-02-17","index":2893,"close":35.42,"high":35.49,"low":34.57,"open":34.9,"volume":49852000}]},{"date":"2015-10-22","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":2804,"close":31.96,"high":32.22,"low":31.28,"open":32.07,"volume":43642000},{"timestamp":1444397400,"date":"2015-10-09","index":2805,"close":32.18,"high":32.3,"low":31.77,"open":32,"volume":32974000},{"timestamp":1444656600,"date":"2015-10-12","index":2806,"close":32.33,"high":32.42,"low":31.95,"open":32.1,"volume":25504000},{"timestamp":1444743000,"date":"2015-10-13","index":2807,"close":32.62,"high":32.89,"low":32.16,"open":32.16,"volume":36154000},{"timestamp":1444829400,"date":"2015-10-14","index":2808,"close":32.56,"high":32.97,"low":32.44,"open":32.66,"volume":28310000},{"timestamp":1444915800,"date":"2015-10-15","index":2809,"close":33.09,"high":33.16,"low":32.72,"open":32.73,"volume":37714000},{"timestamp":1445002200,"date":"2015-10-16","index":2810,"close":33.11,"high":33.25,"low":32.86,"open":33.21,"volume":32222000},{"timestamp":1445261400,"date":"2015-10-19","index":2811,"close":33.31,"high":33.34,"low":32.98,"open":33.06,"volume":29546000},{"timestamp":1445347800,"date":"2015-10-20","index":2812,"close":32.51,"high":33.24,"low":32.21,"open":33.2,"volume":49964000},{"timestamp":1445434200,"date":"2015-10-21","index":2813,"close":32.13,"high":32.79,"low":32.09,"open":32.71,"volume":35822000},{"timestamp":1445520600,"date":"2015-10-22","index":2814,"close":32.59,"high":32.89,"low":32.2,"open":32.33,"volume":81420000}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":2815,"close":35.1,"high":36.5,"low":35.08,"open":36.38,"volume":133078000},{"timestamp":1445866200,"date":"2015-10-26","index":2816,"close":35.64,"high":35.96,"low":35.06,"open":35.08,"volume":54332000},{"timestamp":1445952600,"date":"2015-10-27","index":2817,"close":35.42,"high":35.68,"low":35.23,"open":35.37,"volume":44916000},{"timestamp":1446039000,"date":"2015-10-28","index":2818,"close":35.65,"high":35.65,"low":35.15,"open":35.37,"volume":43578000},{"timestamp":1446125400,"date":"2015-10-29","index":2819,"close":35.85,"high":35.91,"low":35.5,"open":35.53,"volume":29120000},{"timestamp":1446211800,"date":"2015-10-30","index":2820,"close":35.54,"high":35.9,"low":35.5,"open":35.79,"volume":38176000},{"timestamp":1446474600,"date":"2015-11-02","index":2821,"close":36.06,"high":36.08,"low":35.29,"open":35.55,"volume":37726000},{"timestamp":1446561000,"date":"2015-11-03","index":2822,"close":36.11,"high":36.23,"low":35.74,"open":35.94,"volume":31308000},{"timestamp":1446647400,"date":"2015-11-04","index":2823,"close":36.41,"high":36.65,"low":36.1,"open":36.1,"volume":34134000},{"timestamp":1446733800,"date":"2015-11-05","index":2824,"close":36.56,"high":36.97,"low":36.47,"open":36.47,"volume":37232000},{"timestamp":1446820200,"date":"2015-11-06","index":2825,"close":36.69,"high":36.77,"low":36.35,"open":36.58,"volume":30232000}]},{"date":"2015-07-16","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":2735,"close":26.09,"high":26.28,"low":25.91,"open":26.24,"volume":39220000},{"timestamp":1435843800,"date":"2015-07-02","index":2736,"close":26.17,"high":26.23,"low":26.05,"open":26.05,"volume":24718000},{"timestamp":1436189400,"date":"2015-07-06","index":2737,"close":26.14,"high":26.26,"low":25.95,"open":25.98,"volume":25610000},{"timestamp":1436275800,"date":"2015-07-07","index":2738,"close":26.25,"high":26.31,"low":25.76,"open":26.16,"volume":31944000},{"timestamp":1436362200,"date":"2015-07-08","index":2739,"close":25.84,"high":26.14,"low":25.81,"open":26.05,"volume":25934000},{"timestamp":1436448600,"date":"2015-07-09","index":2740,"close":26.03,"high":26.19,"low":26.02,"open":26.16,"volume":36846000},{"timestamp":1436535000,"date":"2015-07-10","index":2741,"close":26.51,"high":26.63,"low":26.28,"open":26.31,"volume":39134000},{"timestamp":1436794200,"date":"2015-07-13","index":2742,"close":27.33,"high":27.36,"low":26.62,"open":26.64,"volume":44130000},{"timestamp":1436880600,"date":"2015-07-14","index":2743,"close":28.06,"high":28.29,"low":27.34,"open":27.34,"volume":64882000},{"timestamp":1436967000,"date":"2015-07-15","index":2744,"close":28.01,"high":28.33,"low":27.84,"open":28.01,"volume":35692000},{"timestamp":1437053400,"date":"2015-07-16","index":2745,"close":28.99,"high":29.03,"low":28.25,"open":28.26,"volume":95366000}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":2746,"close":33.65,"high":33.72,"low":32.25,"open":32.45,"volume":223298000},{"timestamp":1437399000,"date":"2015-07-20","index":2747,"close":33.15,"high":33.44,"low":32.65,"open":32.96,"volume":117218000},{"timestamp":1437485400,"date":"2015-07-21","index":2748,"close":33.12,"high":33.65,"low":32.72,"open":32.76,"volume":67544000},{"timestamp":1437571800,"date":"2015-07-22","index":2749,"close":33.1,"high":33.93,"low":32.95,"open":33.04,"volume":78586000},{"timestamp":1437658200,"date":"2015-07-23","index":2750,"close":32.21,"high":33.18,"low":32.05,"open":33.06,"volume":60582000},{"timestamp":1437744600,"date":"2015-07-24","index":2751,"close":31.18,"high":32.41,"low":31.13,"open":32.35,"volume":72514000},{"timestamp":1438003800,"date":"2015-07-27","index":2752,"close":31.36,"high":31.72,"low":31.02,"open":31.05,"volume":53508000},{"timestamp":1438090200,"date":"2015-07-28","index":2753,"close":31.4,"high":31.64,"low":31.17,"open":31.64,"volume":34546000},{"timestamp":1438176600,"date":"2015-07-29","index":2754,"close":31.6,"high":31.67,"low":31.13,"open":31.44,"volume":31502000},{"timestamp":1438263000,"date":"2015-07-30","index":2755,"close":31.63,"high":31.76,"low":31.1,"open":31.5,"volume":29484000},{"timestamp":1438349400,"date":"2015-07-31","index":2756,"close":31.28,"high":31.65,"low":31.27,"open":31.57,"volume":34122000}]},{"date":"2015-04-23","estimated":null,"reported":6.57,"pre":[],"post":[]},{"date":"2015-01-29","estimated":null,"reported":6.88,"pre":[],"post":[]},{"date":"2014-10-16","estimated":null,"reported":6.35,"pre":[],"post":[]}]
+[]
diff --git a/data/GOOG_partial.json b/data/GOOG_partial.json
index 46d5e986e..fe51488c7 100644
--- a/data/GOOG_partial.json
+++ b/data/GOOG_partial.json
@@ -1 +1 @@
-[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.11,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.85,"reported":2.12,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":5073,"close":166.9,"high":169.09,"low":166.05,"open":167.14,"volume":14829300},{"timestamp":1729085400,"date":"2024-10-16","index":5074,"close":166.74,"high":167.28,"low":165.22,"open":166.03,"volume":9968500},{"timestamp":1729171800,"date":"2024-10-17","index":5075,"close":164.51,"high":167.93,"low":164.37,"open":167.38,"volume":15113400},{"timestamp":1729258200,"date":"2024-10-18","index":5076,"close":165.05,"high":166.37,"low":164.75,"open":164.87,"volume":13091300},{"timestamp":1729517400,"date":"2024-10-21","index":5077,"close":165.8,"high":166.22,"low":164.3,"open":164.58,"volume":11384000},{"timestamp":1729603800,"date":"2024-10-22","index":5078,"close":166.82,"high":167.47,"low":164.67,"open":164.7,"volume":11958600},{"timestamp":1729690200,"date":"2024-10-23","index":5079,"close":164.48,"high":167.6,"low":163.63,"open":166.43,"volume":12754300},{"timestamp":1729776600,"date":"2024-10-24","index":5080,"close":164.53,"high":165.05,"low":162.77,"open":164.59,"volume":12764400},{"timestamp":1729863000,"date":"2024-10-25","index":5081,"close":166.99,"high":167.4,"low":165.23,"open":165.37,"volume":14566400},{"timestamp":1730122200,"date":"2024-10-28","index":5082,"close":168.34,"high":170.61,"low":165.79,"open":170.59,"volume":20858300},{"timestamp":1730208600,"date":"2024-10-29","index":5083,"close":171.14,"high":171.86,"low":168.66,"open":169.38,"volume":28916100}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":5084,"close":176.14,"high":183.79,"low":175.74,"open":182.41,"volume":49698300},{"timestamp":1730381400,"date":"2024-10-31","index":5085,"close":172.69,"high":178.42,"low":172.56,"open":174.72,"volume":32801900},{"timestamp":1730467800,"date":"2024-11-01","index":5086,"close":172.65,"high":173.82,"low":170.31,"open":171.54,"volume":21626900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.84,"reported":1.89,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":5004,"close":190.44,"high":192.86,"low":190.23,"open":191.75,"volume":10198500},{"timestamp":1720618200,"date":"2024-07-10","index":5005,"close":192.66,"high":193.31,"low":190.62,"open":190.75,"volume":12052900},{"timestamp":1720704600,"date":"2024-07-11","index":5006,"close":187.3,"high":192.41,"low":186.82,"open":191.34,"volume":16452000},{"timestamp":1720791000,"date":"2024-07-12","index":5007,"close":186.78,"high":188.69,"low":186.14,"open":186.92,"volume":14449100},{"timestamp":1721050200,"date":"2024-07-15","index":5008,"close":188.19,"high":189.9,"low":186.49,"open":186.49,"volume":12186000},{"timestamp":1721136600,"date":"2024-07-16","index":5009,"close":185.5,"high":190.34,"low":185.12,"open":188.96,"volume":12760100},{"timestamp":1721223000,"date":"2024-07-17","index":5010,"close":182.62,"high":185.23,"low":181.62,"open":184.68,"volume":17376600},{"timestamp":1721309400,"date":"2024-07-18","index":5011,"close":179.22,"high":184.05,"low":178.21,"open":183.54,"volume":17877200},{"timestamp":1721395800,"date":"2024-07-19","index":5012,"close":179.39,"high":181.97,"low":178.86,"open":180.37,"volume":14485900},{"timestamp":1721655000,"date":"2024-07-22","index":5013,"close":183.35,"high":184.3,"low":181.9,"open":182.35,"volume":16303900},{"timestamp":1721741400,"date":"2024-07-23","index":5014,"close":183.6,"high":185.22,"low":183.33,"open":183.84,"volume":23772600}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":5015,"close":174.37,"high":177.95,"low":173.57,"open":175.39,"volume":31250700},{"timestamp":1721914200,"date":"2024-07-25","index":5016,"close":169.16,"high":175.2,"low":169.05,"open":174.25,"volume":28967900},{"timestamp":1722000600,"date":"2024-07-26","index":5017,"close":168.68,"high":169.84,"low":165.87,"open":168.77,"volume":25150100},{"timestamp":1722259800,"date":"2024-07-29","index":5018,"close":171.13,"high":172.16,"low":169.72,"open":170.5,"volume":13768900},{"timestamp":1722346200,"date":"2024-07-30","index":5019,"close":171.86,"high":172.95,"low":170.12,"open":171.83,"volume":13681400},{"timestamp":1722432600,"date":"2024-07-31","index":5020,"close":173.15,"high":175.91,"low":171.72,"open":174.92,"volume":15650200},{"timestamp":1722519000,"date":"2024-08-01","index":5021,"close":172.45,"high":175.68,"low":170.51,"open":171.98,"volume":17177800},{"timestamp":1722605400,"date":"2024-08-02","index":5022,"close":168.4,"high":170.21,"low":166.39,"open":168.19,"volume":18907800},{"timestamp":1722864600,"date":"2024-08-05","index":5023,"close":160.64,"high":165.94,"low":156.6,"open":157.37,"volume":34907800},{"timestamp":1722951000,"date":"2024-08-06","index":5024,"close":160.54,"high":162.35,"low":158.13,"open":160.95,"volume":36146500},{"timestamp":1723037400,"date":"2024-08-07","index":5025,"close":160.75,"high":164.79,"low":160.24,"open":163.24,"volume":19334200}]},{"date":"2024-04-25","estimated":1.51,"reported":1.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":4944,"close":160.79,"high":161.12,"low":157.93,"open":158.34,"volume":17841700},{"timestamp":1712928600,"date":"2024-04-12","index":4945,"close":159.19,"high":161.7,"low":158.6,"open":159.4,"volume":16968200},{"timestamp":1713187800,"date":"2024-04-15","index":4946,"close":156.33,"high":160.83,"low":156.15,"open":160.28,"volume":21140900},{"timestamp":1713274200,"date":"2024-04-16","index":4947,"close":156,"high":157.23,"low":155.05,"open":155.64,"volume":15413200},{"timestamp":1713360600,"date":"2024-04-17","index":4948,"close":156.88,"high":158.68,"low":156.13,"open":157.19,"volume":16237800},{"timestamp":1713447000,"date":"2024-04-18","index":4949,"close":157.46,"high":158.49,"low":156.21,"open":156.93,"volume":14016100},{"timestamp":1713533400,"date":"2024-04-19","index":4950,"close":155.72,"high":157.99,"low":153.91,"open":157.75,"volume":20063900},{"timestamp":1713792600,"date":"2024-04-22","index":4951,"close":157.95,"high":159.18,"low":155.66,"open":156.01,"volume":17243900},{"timestamp":1713879000,"date":"2024-04-23","index":4952,"close":159.92,"high":160.48,"low":157.96,"open":158.59,"volume":16115400},{"timestamp":1713965400,"date":"2024-04-24","index":4953,"close":161.1,"high":161.39,"low":158.82,"open":159.09,"volume":19485700},{"timestamp":1714051800,"date":"2024-04-25","index":4954,"close":157.95,"high":158.28,"low":152.77,"open":153.36,"volume":36197800}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":4955,"close":173.69,"high":176.42,"low":171.4,"open":175.99,"volume":56500800},{"timestamp":1714397400,"date":"2024-04-29","index":4956,"close":167.9,"high":171.38,"low":167.06,"open":170.77,"volume":35914600},{"timestamp":1714483800,"date":"2024-04-30","index":4957,"close":164.64,"high":169.87,"low":164.5,"open":167.38,"volume":29420800},{"timestamp":1714570200,"date":"2024-05-01","index":4958,"close":165.57,"high":168.81,"low":164.9,"open":166.18,"volume":25223200},{"timestamp":1714656600,"date":"2024-05-02","index":4959,"close":168.46,"high":168.53,"low":165.69,"open":166.67,"volume":17041100},{"timestamp":1714743000,"date":"2024-05-03","index":4960,"close":168.99,"high":169.85,"low":164.98,"open":169.54,"volume":22767100},{"timestamp":1715002200,"date":"2024-05-06","index":4961,"close":169.83,"high":169.9,"low":167.89,"open":169.22,"volume":15147900},{"timestamp":1715088600,"date":"2024-05-07","index":4962,"close":172.98,"high":173.47,"low":170,"open":170.12,"volume":21102400},{"timestamp":1715175000,"date":"2024-05-08","index":4963,"close":171.16,"high":171.91,"low":170.52,"open":170.75,"volume":14569900},{"timestamp":1715261400,"date":"2024-05-09","index":4964,"close":171.58,"high":172.44,"low":169.93,"open":171.15,"volume":11937700},{"timestamp":1715347800,"date":"2024-05-10","index":4965,"close":170.29,"high":171.34,"low":167.91,"open":169.69,"volume":18740500}]},{"date":"2024-01-30","estimated":1.59,"reported":1.64,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":4884,"close":144.08,"high":145.84,"low":143.06,"open":143.43,"volume":19198900},{"timestamp":1705501800,"date":"2024-01-17","index":4885,"close":142.89,"high":143.41,"low":140.51,"open":142.91,"volume":17884500},{"timestamp":1705588200,"date":"2024-01-18","index":4886,"close":144.99,"high":145.59,"low":143.35,"open":143.44,"volume":18876800},{"timestamp":1705674600,"date":"2024-01-19","index":4887,"close":147.97,"high":148.04,"low":145.8,"open":146.3,"volume":27170900},{"timestamp":1705933800,"date":"2024-01-22","index":4888,"close":147.71,"high":150.01,"low":147.58,"open":148.71,"volume":21829200},{"timestamp":1706020200,"date":"2024-01-23","index":4889,"close":148.68,"high":148.86,"low":147.19,"open":147.72,"volume":14113600},{"timestamp":1706106600,"date":"2024-01-24","index":4890,"close":150.35,"high":151.57,"low":149.84,"open":150.29,"volume":19245000},{"timestamp":1706193000,"date":"2024-01-25","index":4891,"close":153.64,"high":154.76,"low":151.22,"open":151.74,"volume":21495100},{"timestamp":1706279400,"date":"2024-01-26","index":4892,"close":153.79,"high":154.11,"low":152.8,"open":152.87,"volume":19494500},{"timestamp":1706538600,"date":"2024-01-29","index":4893,"close":154.84,"high":155.2,"low":152.92,"open":153.64,"volume":20909300},{"timestamp":1706625000,"date":"2024-01-30","index":4894,"close":153.05,"high":155.04,"low":152.77,"open":154.01,"volume":26578900}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":4895,"close":141.8,"high":145.59,"low":141.55,"open":145.39,"volume":43908600},{"timestamp":1706797800,"date":"2024-02-01","index":4896,"close":142.71,"high":144.62,"low":142.26,"open":143.69,"volume":25526900},{"timestamp":1706884200,"date":"2024-02-02","index":4897,"close":143.54,"high":143.88,"low":138.17,"open":140.89,"volume":42116900},{"timestamp":1707143400,"date":"2024-02-05","index":4898,"close":144.93,"high":146.67,"low":143.91,"open":144.04,"volume":29254400},{"timestamp":1707229800,"date":"2024-02-06","index":4899,"close":145.41,"high":146.74,"low":144.52,"open":145.96,"volume":21517700},{"timestamp":1707316200,"date":"2024-02-07","index":4900,"close":146.68,"high":147,"low":145.21,"open":146.12,"volume":21436100},{"timestamp":1707402600,"date":"2024-02-08","index":4901,"close":147.22,"high":147.61,"low":146.42,"open":146.97,"volume":18241300},{"timestamp":1707489000,"date":"2024-02-09","index":4902,"close":150.22,"high":150.7,"low":147.43,"open":147.95,"volume":21877700},{"timestamp":1707748200,"date":"2024-02-12","index":4903,"close":148.73,"high":150.59,"low":148.56,"open":149.54,"volume":17236100},{"timestamp":1707834600,"date":"2024-02-13","index":4904,"close":146.37,"high":148.04,"low":145.11,"open":146.07,"volume":18138500},{"timestamp":1707921000,"date":"2024-02-14","index":4905,"close":147.14,"high":147.83,"low":145.55,"open":147.37,"volume":16651800}]},{"date":"2023-10-24","estimated":1.45,"reported":1.55,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":4818,"close":139.2,"high":140.74,"low":138.43,"open":139.51,"volume":19554900},{"timestamp":1697031000,"date":"2023-10-11","index":4819,"close":141.7,"high":142.22,"low":139.84,"open":139.85,"volume":20146300},{"timestamp":1697117400,"date":"2023-10-12","index":4820,"close":140.29,"high":142.38,"low":139.45,"open":142.16,"volume":18173100},{"timestamp":1697203800,"date":"2023-10-13","index":4821,"close":138.58,"high":141.34,"low":137.97,"open":140.65,"volume":19438700},{"timestamp":1697463000,"date":"2023-10-16","index":4822,"close":140.49,"high":140.9,"low":139.32,"open":139.73,"volume":17345600},{"timestamp":1697549400,"date":"2023-10-17","index":4823,"close":140.99,"high":141.25,"low":138.53,"open":140.03,"volume":17424000},{"timestamp":1697635800,"date":"2023-10-18","index":4824,"close":139.28,"high":141.99,"low":138.71,"open":140.75,"volume":18304900},{"timestamp":1697722200,"date":"2023-10-19","index":4825,"close":138.98,"high":141.01,"low":138.6,"open":139.8,"volume":21831200},{"timestamp":1697808600,"date":"2023-10-20","index":4826,"close":136.74,"high":139.04,"low":136.24,"open":138.59,"volume":24953900},{"timestamp":1698067800,"date":"2023-10-23","index":4827,"close":137.9,"high":139.02,"low":135.11,"open":136.23,"volume":20780700},{"timestamp":1698154200,"date":"2023-10-24","index":4828,"close":140.12,"high":140.71,"low":138.75,"open":139.16,"volume":26535200}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":4829,"close":126.67,"high":130.1,"low":126.09,"open":129.77,"volume":58796100},{"timestamp":1698327000,"date":"2023-10-26","index":4830,"close":123.44,"high":125.46,"low":122.32,"open":124.47,"volume":33907400},{"timestamp":1698413400,"date":"2023-10-27","index":4831,"close":123.4,"high":124.44,"low":121.46,"open":124.03,"volume":37367700},{"timestamp":1698672600,"date":"2023-10-30","index":4832,"close":125.75,"high":126.55,"low":123.88,"open":124.46,"volume":24165600},{"timestamp":1698759000,"date":"2023-10-31","index":4833,"close":125.3,"high":126.56,"low":123.93,"open":126.27,"volume":21123400},{"timestamp":1698845400,"date":"2023-11-01","index":4834,"close":127.57,"high":127.74,"low":124.93,"open":125.34,"volume":26536600},{"timestamp":1698931800,"date":"2023-11-02","index":4835,"close":128.58,"high":130.09,"low":128.11,"open":129.56,"volume":24091700},{"timestamp":1699018200,"date":"2023-11-03","index":4836,"close":130.37,"high":130.73,"low":129.01,"open":129.09,"volume":19517900},{"timestamp":1699281000,"date":"2023-11-06","index":4837,"close":131.45,"high":131.56,"low":129.93,"open":130.22,"volume":15360400},{"timestamp":1699367400,"date":"2023-11-07","index":4838,"close":132.4,"high":133.28,"low":131.14,"open":131.98,"volume":19223800},{"timestamp":1699453800,"date":"2023-11-08","index":4839,"close":133.26,"high":133.54,"low":132.16,"open":132.36,"volume":15093600}]},{"date":"2023-07-25","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":4754,"close":117.71,"high":118.22,"low":115.83,"open":116.76,"volume":18286600},{"timestamp":1689168600,"date":"2023-07-12","index":4755,"close":119.62,"high":120.96,"low":119,"open":119.3,"volume":22059600},{"timestamp":1689255000,"date":"2023-07-13","index":4756,"close":124.83,"high":125.33,"low":121.06,"open":121.54,"volume":31535900},{"timestamp":1689341400,"date":"2023-07-14","index":4757,"close":125.7,"high":127.09,"low":124.9,"open":125.13,"volume":20482800},{"timestamp":1689600600,"date":"2023-07-17","index":4758,"close":125.06,"high":127.28,"low":124.5,"open":126.06,"volume":20675300},{"timestamp":1689687000,"date":"2023-07-18","index":4759,"close":124.08,"high":124.99,"low":123.3,"open":124.9,"volume":21071200},{"timestamp":1689773400,"date":"2023-07-19","index":4760,"close":122.78,"high":125.47,"low":122.47,"open":124.79,"volume":22313800},{"timestamp":1689859800,"date":"2023-07-20","index":4761,"close":119.53,"high":124.7,"low":118.68,"open":122.12,"volume":27541700},{"timestamp":1689946200,"date":"2023-07-21","index":4762,"close":120.31,"high":121.3,"low":119.07,"open":120.87,"volume":56498100},{"timestamp":1690205400,"date":"2023-07-24","index":4763,"close":121.88,"high":123.35,"low":121.38,"open":121.93,"volume":22276100},{"timestamp":1690291800,"date":"2023-07-25","index":4764,"close":122.79,"high":123.69,"low":121.53,"open":121.88,"volume":31820800}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":4765,"close":129.66,"high":131.37,"low":128.71,"open":130.36,"volume":46216900},{"timestamp":1690464600,"date":"2023-07-27","index":4766,"close":129.87,"high":133.6,"low":129.18,"open":131.8,"volume":35931600},{"timestamp":1690551000,"date":"2023-07-28","index":4767,"close":133.01,"high":134.07,"low":130.92,"open":130.97,"volume":26971000},{"timestamp":1690810200,"date":"2023-07-31","index":4768,"close":133.11,"high":133.83,"low":132.13,"open":133.01,"volume":18381900},{"timestamp":1690896600,"date":"2023-08-01","index":4769,"close":131.89,"high":132.92,"low":130.75,"open":130.85,"volume":22154300},{"timestamp":1690983000,"date":"2023-08-02","index":4770,"close":128.64,"high":130.42,"low":127.85,"open":129.84,"volume":22705800},{"timestamp":1691069400,"date":"2023-08-03","index":4771,"close":128.77,"high":129.77,"low":127.78,"open":128.37,"volume":15018100},{"timestamp":1691155800,"date":"2023-08-04","index":4772,"close":128.54,"high":131.93,"low":128.32,"open":129.6,"volume":20509500},{"timestamp":1691415000,"date":"2023-08-07","index":4773,"close":131.94,"high":132.06,"low":129.43,"open":129.51,"volume":17621000},{"timestamp":1691501400,"date":"2023-08-08","index":4774,"close":131.84,"high":131.94,"low":130.13,"open":130.98,"volume":16836000},{"timestamp":1691587800,"date":"2023-08-09","index":4775,"close":130.15,"high":132.47,"low":129.51,"open":132.19,"volume":17745200}]},{"date":"2023-04-25","estimated":1.06,"reported":1.17,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4692,"close":106.12,"high":107.22,"low":105.28,"open":106.92,"volume":18721300},{"timestamp":1681306200,"date":"2023-04-12","index":4693,"close":105.22,"high":107.59,"low":104.97,"open":107.39,"volume":22761600},{"timestamp":1681392600,"date":"2023-04-13","index":4694,"close":108.19,"high":108.26,"low":106.44,"open":106.47,"volume":21650700},{"timestamp":1681479000,"date":"2023-04-14","index":4695,"close":109.46,"high":109.58,"low":107.59,"open":107.69,"volume":20758700},{"timestamp":1681738200,"date":"2023-04-17","index":4696,"close":106.42,"high":106.71,"low":105.32,"open":105.43,"volume":29043400},{"timestamp":1681824600,"date":"2023-04-18","index":4697,"close":105.12,"high":107.05,"low":104.78,"open":107,"volume":17641400},{"timestamp":1681911000,"date":"2023-04-19","index":4698,"close":105.02,"high":105.72,"low":103.8,"open":104.21,"volume":16732000},{"timestamp":1681997400,"date":"2023-04-20","index":4699,"close":105.9,"high":106.89,"low":104.64,"open":104.65,"volume":22515300},{"timestamp":1682083800,"date":"2023-04-21","index":4700,"close":105.91,"high":106.64,"low":105.49,"open":106.09,"volume":22379000},{"timestamp":1682343000,"date":"2023-04-24","index":4701,"close":106.78,"high":107.32,"low":105.36,"open":106.05,"volume":21410900},{"timestamp":1682429400,"date":"2023-04-25","index":4702,"close":104.61,"high":107.44,"low":104.56,"open":106.61,"volume":31408100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4703,"close":104.45,"high":107.02,"low":103.27,"open":105.56,"volume":37068200},{"timestamp":1682602200,"date":"2023-04-27","index":4704,"close":108.37,"high":109.15,"low":104.42,"open":105.23,"volume":38235200},{"timestamp":1682688600,"date":"2023-04-28","index":4705,"close":108.22,"high":108.29,"low":106.04,"open":107.8,"volume":23957900},{"timestamp":1682947800,"date":"2023-05-01","index":4706,"close":107.71,"high":108.68,"low":107.5,"open":107.72,"volume":20926300},{"timestamp":1683034200,"date":"2023-05-02","index":4707,"close":105.98,"high":107.73,"low":104.5,"open":107.66,"volume":20343100},{"timestamp":1683120600,"date":"2023-05-03","index":4708,"close":106.12,"high":108.13,"low":105.62,"open":106.22,"volume":17116300},{"timestamp":1683207000,"date":"2023-05-04","index":4709,"close":105.21,"high":106.3,"low":104.7,"open":106.16,"volume":19780600},{"timestamp":1683293400,"date":"2023-05-05","index":4710,"close":106.21,"high":106.44,"low":104.74,"open":105.32,"volume":20705300},{"timestamp":1683552600,"date":"2023-05-08","index":4711,"close":108.24,"high":108.42,"low":105.79,"open":105.79,"volume":17266000},{"timestamp":1683639000,"date":"2023-05-09","index":4712,"close":107.94,"high":110.6,"low":107.72,"open":108.78,"volume":24782400},{"timestamp":1683725400,"date":"2023-05-10","index":4713,"close":112.28,"high":113.51,"low":108.48,"open":108.55,"volume":47533500}]},{"date":"2023-02-02","estimated":1.19,"reported":1.05,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":4636,"close":93.91,"high":94.4,"low":91.38,"open":91.39,"volume":28707700},{"timestamp":1674225000,"date":"2023-01-20","index":4637,"close":99.28,"high":99.42,"low":95.91,"open":95.95,"volume":53704800},{"timestamp":1674484200,"date":"2023-01-23","index":4638,"close":101.21,"high":101.4,"low":98.75,"open":99.13,"volume":31791800},{"timestamp":1674570600,"date":"2023-01-24","index":4639,"close":99.21,"high":101.09,"low":98.7,"open":99.55,"volume":27391400},{"timestamp":1674657000,"date":"2023-01-25","index":4640,"close":96.73,"high":97.72,"low":95.26,"open":97.2,"volume":31000900},{"timestamp":1674743400,"date":"2023-01-26","index":4641,"close":99.16,"high":99.21,"low":96.82,"open":98.28,"volume":24542100},{"timestamp":1674829800,"date":"2023-01-27","index":4642,"close":100.71,"high":101.58,"low":98.97,"open":99.05,"volume":29020400},{"timestamp":1675089000,"date":"2023-01-30","index":4643,"close":97.95,"high":99.41,"low":97.52,"open":98.75,"volume":24365100},{"timestamp":1675175400,"date":"2023-01-31","index":4644,"close":99.87,"high":99.91,"low":97.79,"open":97.86,"volume":22306800},{"timestamp":1675261800,"date":"2023-02-01","index":4645,"close":101.43,"high":102.19,"low":98.42,"open":99.74,"volume":26392600},{"timestamp":1675348200,"date":"2023-02-02","index":4646,"close":108.8,"high":108.82,"low":106.54,"open":106.79,"volume":46622600}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":4647,"close":105.22,"high":108.02,"low":103.3,"open":103.51,"volume":36823400},{"timestamp":1675693800,"date":"2023-02-06","index":4648,"close":103.47,"high":104.7,"low":102.21,"open":102.68,"volume":25573000},{"timestamp":1675780200,"date":"2023-02-07","index":4649,"close":108.04,"high":108.67,"low":103.55,"open":103.63,"volume":33738800},{"timestamp":1675866600,"date":"2023-02-08","index":4650,"close":100,"high":103.58,"low":98.46,"open":102.69,"volume":73546000},{"timestamp":1675953000,"date":"2023-02-09","index":4651,"close":95.46,"high":100.61,"low":93.86,"open":100.54,"volume":97798600},{"timestamp":1676039400,"date":"2023-02-10","index":4652,"close":94.86,"high":97.02,"low":94.53,"open":95.74,"volume":49325300},{"timestamp":1676298600,"date":"2023-02-13","index":4653,"close":95,"high":95.35,"low":94.05,"open":95.01,"volume":43116600},{"timestamp":1676385000,"date":"2023-02-14","index":4654,"close":94.95,"high":95.18,"low":92.65,"open":94.66,"volume":42513100},{"timestamp":1676471400,"date":"2023-02-15","index":4655,"close":97.1,"high":97.34,"low":94.36,"open":94.74,"volume":36964500},{"timestamp":1676557800,"date":"2023-02-16","index":4656,"close":95.78,"high":97.88,"low":94.97,"open":95.54,"volume":35642100},{"timestamp":1676644200,"date":"2023-02-17","index":4657,"close":94.59,"high":95.75,"low":93.45,"open":95.07,"volume":31095100}]},{"date":"2022-10-25","estimated":1.25,"reported":1.06,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4568,"close":98.05,"high":100.12,"low":97.25,"open":98.25,"volume":21617700},{"timestamp":1665581400,"date":"2022-10-12","index":4569,"close":98.3,"high":99.65,"low":97.67,"open":98.27,"volume":17343400},{"timestamp":1665667800,"date":"2022-10-13","index":4570,"close":99.71,"high":100.53,"low":95.27,"open":95.93,"volume":32812200},{"timestamp":1665754200,"date":"2022-10-14","index":4571,"close":97.18,"high":101.29,"low":97.03,"open":100.63,"volume":22624800},{"timestamp":1666013400,"date":"2022-10-17","index":4572,"close":100.78,"high":101.77,"low":99.51,"open":99.52,"volume":23311600},{"timestamp":1666099800,"date":"2022-10-18","index":4573,"close":101.39,"high":104.22,"low":100.65,"open":103.94,"volume":21610500},{"timestamp":1666186200,"date":"2022-10-19","index":4574,"close":100.29,"high":101.66,"low":99.64,"open":100.7,"volume":21573700},{"timestamp":1666272600,"date":"2022-10-20","index":4575,"close":100.53,"high":103,"low":99.97,"open":100.82,"volume":25125100},{"timestamp":1666359000,"date":"2022-10-21","index":4576,"close":101.48,"high":101.62,"low":98.23,"open":98.46,"volume":28988700},{"timestamp":1666618200,"date":"2022-10-24","index":4577,"close":102.97,"high":103.1,"low":100.3,"open":102.09,"volume":24680800},{"timestamp":1666704600,"date":"2022-10-25","index":4578,"close":104.93,"high":105.1,"low":103.02,"open":103.3,"volume":29910200}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4579,"close":94.82,"high":98.54,"low":94.57,"open":96.76,"volume":71504300},{"timestamp":1666877400,"date":"2022-10-27","index":4580,"close":92.6,"high":95.17,"low":91.9,"open":94.31,"volume":54036500},{"timestamp":1666963800,"date":"2022-10-28","index":4581,"close":96.58,"high":96.86,"low":92.32,"open":92.53,"volume":35696900},{"timestamp":1667223000,"date":"2022-10-31","index":4582,"close":94.66,"high":96.35,"low":94.38,"open":95.78,"volume":29868700},{"timestamp":1667309400,"date":"2022-11-01","index":4583,"close":90.5,"high":96.17,"low":90.43,"open":95.59,"volume":43220600},{"timestamp":1667395800,"date":"2022-11-02","index":4584,"close":87.07,"high":91.3,"low":87.01,"open":90.91,"volume":43553600},{"timestamp":1667482200,"date":"2022-11-03","index":4585,"close":83.49,"high":86.55,"low":83.45,"open":86.35,"volume":48510400},{"timestamp":1667568600,"date":"2022-11-04","index":4586,"close":86.7,"high":86.73,"low":83.88,"open":85.51,"volume":40173300},{"timestamp":1667831400,"date":"2022-11-07","index":4587,"close":88.65,"high":88.94,"low":86.96,"open":87.34,"volume":26899900},{"timestamp":1667917800,"date":"2022-11-08","index":4588,"close":88.91,"high":90.4,"low":87.65,"open":89.16,"volume":30172000},{"timestamp":1668004200,"date":"2022-11-09","index":4589,"close":87.4,"high":89.49,"low":87.36,"open":88.54,"volume":26743900}]},{"date":"2022-07-26","estimated":1.3,"reported":1.21,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4504,"close":114.85,"high":117.85,"low":114.61,"open":116.84,"volume":24970000},{"timestamp":1657719000,"date":"2022-07-13","index":4505,"close":112.19,"high":115.16,"low":111.82,"open":112.64,"volume":38958000},{"timestamp":1657805400,"date":"2022-07-14","index":4506,"close":111.44,"high":111.99,"low":109.33,"open":110.83,"volume":32366000},{"timestamp":1657891800,"date":"2022-07-15","index":4507,"close":112.77,"high":114,"low":111.82,"open":112.96,"volume":34330000},{"timestamp":1658151000,"date":"2022-07-18","index":4508,"close":109.91,"high":114.8,"low":109.3,"open":113.44,"volume":33354000},{"timestamp":1658237400,"date":"2022-07-19","index":4509,"close":114.62,"high":114.81,"low":110.5,"open":111.73,"volume":30992300},{"timestamp":1658323800,"date":"2022-07-20","index":4510,"close":114.7,"high":116.33,"low":113.26,"open":114.06,"volume":26780100},{"timestamp":1658410200,"date":"2022-07-21","index":4511,"close":115.04,"high":115.21,"low":111.91,"open":115.09,"volume":27267800},{"timestamp":1658496600,"date":"2022-07-22","index":4512,"close":108.36,"high":113.18,"low":107.6,"open":111.81,"volume":44455300},{"timestamp":1658755800,"date":"2022-07-25","index":4513,"close":108.21,"high":110.58,"low":107.01,"open":108.88,"volume":28289900},{"timestamp":1658842200,"date":"2022-07-26","index":4514,"close":105.44,"high":107.74,"low":104.76,"open":107.43,"volume":36626600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4515,"close":113.6,"high":114.4,"low":108.42,"open":109.6,"volume":41474600},{"timestamp":1659015000,"date":"2022-07-28","index":4516,"close":114.59,"high":114.7,"low":111.85,"open":112.8,"volume":23303800},{"timestamp":1659101400,"date":"2022-07-29","index":4517,"close":116.64,"high":116.9,"low":113.23,"open":113.4,"volume":31336200},{"timestamp":1659360600,"date":"2022-08-01","index":4518,"close":115.48,"high":117.12,"low":114.69,"open":115.53,"volume":22856200},{"timestamp":1659447000,"date":"2022-08-02","index":4519,"close":115.9,"high":117.08,"low":114.26,"open":114.43,"volume":17911000},{"timestamp":1659533400,"date":"2022-08-03","index":4520,"close":118.78,"high":119.42,"low":116.15,"open":116.34,"volume":25302800},{"timestamp":1659619800,"date":"2022-08-04","index":4521,"close":118.87,"high":119.5,"low":117.71,"open":118.3,"volume":15757700},{"timestamp":1659706200,"date":"2022-08-05","index":4522,"close":118.22,"high":118.86,"low":116.71,"open":116.93,"volume":15615700},{"timestamp":1659965400,"date":"2022-08-08","index":4523,"close":118.14,"high":120.86,"low":117.83,"open":119.12,"volume":17061100},{"timestamp":1660051800,"date":"2022-08-09","index":4524,"close":117.5,"high":118.2,"low":116.56,"open":117.99,"volume":15424300},{"timestamp":1660138200,"date":"2022-08-10","index":4525,"close":120.65,"high":121.78,"low":119.36,"open":119.59,"volume":20497000}]},{"date":"2022-04-26","estimated":1.29,"reported":1.23,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4442,"close":129.8,"high":132.94,"low":129.62,"open":132.9,"volume":24188000},{"timestamp":1649770200,"date":"2022-04-12","index":4443,"close":128.37,"high":132.42,"low":127.58,"open":132.42,"volume":23004000},{"timestamp":1649856600,"date":"2022-04-13","index":4444,"close":130.29,"high":130.66,"low":128.44,"open":128.63,"volume":19542000},{"timestamp":1649943000,"date":"2022-04-14","index":4445,"close":127.25,"high":130.71,"low":127.11,"open":130.65,"volume":23484000},{"timestamp":1650288600,"date":"2022-04-18","index":4446,"close":127.96,"high":128.71,"low":126.58,"open":127.41,"volume":14918000},{"timestamp":1650375000,"date":"2022-04-19","index":4447,"close":130.53,"high":130.9,"low":127.45,"open":128.08,"volume":22720000},{"timestamp":1650461400,"date":"2022-04-20","index":4448,"close":128.25,"high":131.92,"low":127.89,"open":131.28,"volume":22610000},{"timestamp":1650547800,"date":"2022-04-21","index":4449,"close":124.94,"high":130.31,"low":124.65,"open":129.35,"volume":30158000},{"timestamp":1650634200,"date":"2022-04-22","index":4450,"close":119.61,"high":125.45,"low":119.14,"open":125,"volume":46410000},{"timestamp":1650893400,"date":"2022-04-25","index":4451,"close":123.25,"high":123.28,"low":118.77,"open":119.43,"volume":34522000},{"timestamp":1650979800,"date":"2022-04-26","index":4452,"close":119.51,"high":122.75,"low":119.16,"open":122.75,"volume":49394000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4453,"close":115.02,"high":117.5,"low":113.12,"open":114.37,"volume":62238000},{"timestamp":1651152600,"date":"2022-04-28","index":4454,"close":119.41,"high":120.44,"low":115.14,"open":117.11,"volume":36790000},{"timestamp":1651239000,"date":"2022-04-29","index":4455,"close":114.97,"high":118.96,"low":114.69,"open":117.58,"volume":33694000},{"timestamp":1651498200,"date":"2022-05-02","index":4456,"close":117.16,"high":117.34,"low":113.4,"open":113.91,"volume":30280000},{"timestamp":1651584600,"date":"2022-05-03","index":4457,"close":118.13,"high":119.3,"low":116.63,"open":116.76,"volume":21216000},{"timestamp":1651671000,"date":"2022-05-04","index":4458,"close":122.57,"high":123.14,"low":115.74,"open":118,"volume":33232000},{"timestamp":1651757400,"date":"2022-05-05","index":4459,"close":116.75,"high":121.23,"low":115.18,"open":120.22,"volume":43090000},{"timestamp":1651843800,"date":"2022-05-06","index":4460,"close":115.66,"high":117.5,"low":114.14,"open":115.52,"volume":35310000},{"timestamp":1652103000,"date":"2022-05-09","index":4461,"close":113.08,"high":115.56,"low":112.55,"open":113.3,"volume":34520000},{"timestamp":1652189400,"date":"2022-05-10","index":4462,"close":114.58,"high":116.69,"low":113.38,"open":116.04,"volume":31158000},{"timestamp":1652275800,"date":"2022-05-11","index":4463,"close":113.96,"high":116.67,"low":113.65,"open":113.71,"volume":36502000}]},{"date":"2022-02-01","estimated":1.38,"reported":1.53,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":4384,"close":136.29,"high":137.39,"low":135.62,"open":136.6,"volume":27382000},{"timestamp":1642602600,"date":"2022-01-19","index":4385,"close":135.65,"high":138.4,"low":135.5,"open":136.94,"volume":20796000},{"timestamp":1642689000,"date":"2022-01-20","index":4386,"close":133.51,"high":137.91,"low":133.14,"open":136.51,"volume":21930000},{"timestamp":1642775400,"date":"2022-01-21","index":4387,"close":130.09,"high":134.76,"low":130,"open":133.01,"volume":41920000},{"timestamp":1643034600,"date":"2022-01-24","index":4388,"close":130.37,"high":130.78,"low":124.64,"open":126.03,"volume":55148000},{"timestamp":1643121000,"date":"2022-01-25","index":4389,"close":126.74,"high":129.34,"low":126.38,"open":128.44,"volume":36008000},{"timestamp":1643207400,"date":"2022-01-26","index":4390,"close":129.24,"high":132.81,"low":127.15,"open":130.59,"volume":39630000},{"timestamp":1643293800,"date":"2022-01-27","index":4391,"close":129.12,"high":132.61,"low":128.95,"open":131.36,"volume":30248000},{"timestamp":1643380200,"date":"2022-01-28","index":4392,"close":133.29,"high":133.37,"low":128.69,"open":130,"volume":30518000},{"timestamp":1643639400,"date":"2022-01-31","index":4393,"close":135.7,"high":135.84,"low":132.27,"open":134.2,"volume":34056000},{"timestamp":1643725800,"date":"2022-02-01","index":4394,"close":137.88,"high":138.2,"low":134.57,"open":137.84,"volume":51204000}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":4395,"close":148.04,"high":152.1,"low":145.56,"open":151.86,"volume":89750000},{"timestamp":1643898600,"date":"2022-02-03","index":4396,"close":142.65,"high":149.12,"low":142.21,"open":145.29,"volume":56930000},{"timestamp":1643985000,"date":"2022-02-04","index":4397,"close":143.02,"high":144.54,"low":139.82,"open":143.02,"volume":49224000},{"timestamp":1644244200,"date":"2022-02-07","index":4398,"close":138.94,"high":143.85,"low":138.7,"open":143.71,"volume":44610000},{"timestamp":1644330600,"date":"2022-02-08","index":4399,"close":139.21,"high":139.84,"low":136.87,"open":138.99,"volume":34256000},{"timestamp":1644417000,"date":"2022-02-09","index":4400,"close":141.45,"high":142.18,"low":140.38,"open":140.85,"volume":28628000},{"timestamp":1644503400,"date":"2022-02-10","index":4401,"close":138.6,"high":141.43,"low":138.05,"open":139.5,"volume":33018000},{"timestamp":1644589800,"date":"2022-02-11","index":4402,"close":134.13,"high":139.28,"low":133.29,"open":138.75,"volume":38808000},{"timestamp":1644849000,"date":"2022-02-14","index":4403,"close":135.3,"high":136.17,"low":133.3,"open":133.37,"volume":26792000},{"timestamp":1644935400,"date":"2022-02-15","index":4404,"close":136.43,"high":137.9,"low":135.54,"open":137.47,"volume":26578000},{"timestamp":1645021800,"date":"2022-02-16","index":4405,"close":137.49,"high":137.95,"low":134.82,"open":136.43,"volume":25610000}]},{"date":"2021-10-26","estimated":1.17,"reported":1.4,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":4317,"close":136.71,"high":139.7,"low":136.25,"open":139.64,"volume":22536000},{"timestamp":1634131800,"date":"2021-10-13","index":4318,"close":137.9,"high":138.55,"low":136.98,"open":137.75,"volume":16380000},{"timestamp":1634218200,"date":"2021-10-14","index":4319,"close":141.41,"high":141.65,"low":139.34,"open":139.95,"volume":21426000},{"timestamp":1634304600,"date":"2021-10-15","index":4320,"close":141.68,"high":142.2,"low":141.06,"open":142.2,"volume":21250000},{"timestamp":1634563800,"date":"2021-10-18","index":4321,"close":142.96,"high":143,"low":141.21,"open":141.21,"volume":16564000},{"timestamp":1634650200,"date":"2021-10-19","index":4322,"close":143.82,"high":144.11,"low":143.1,"open":143.29,"volume":15316000},{"timestamp":1634736600,"date":"2021-10-20","index":4323,"close":142.41,"high":144.25,"low":141.91,"open":144.22,"volume":17940000},{"timestamp":1634823000,"date":"2021-10-21","index":4324,"close":142.78,"high":142.85,"low":141.64,"open":142.19,"volume":14850000},{"timestamp":1634909400,"date":"2021-10-22","index":4325,"close":138.63,"high":141.56,"low":137.17,"open":140.35,"volume":30182000},{"timestamp":1635168600,"date":"2021-10-25","index":4326,"close":138.77,"high":139.21,"low":136.75,"open":138.81,"volume":21082000},{"timestamp":1635255000,"date":"2021-10-26","index":4327,"close":139.67,"high":140.84,"low":139.01,"open":140.61,"volume":28258000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":4328,"close":146.43,"high":149.12,"low":139.9,"open":139.9,"volume":51850000},{"timestamp":1635427800,"date":"2021-10-28","index":4329,"close":146.13,"high":147.42,"low":144.76,"open":147.3,"volume":32418000},{"timestamp":1635514200,"date":"2021-10-29","index":4330,"close":148.27,"high":148.61,"low":145.17,"open":145.52,"volume":28954000},{"timestamp":1635773400,"date":"2021-11-01","index":4331,"close":143.77,"high":148.4,"low":143.58,"open":148.16,"volume":32272000},{"timestamp":1635859800,"date":"2021-11-02","index":4332,"close":145.86,"high":146.92,"low":144.64,"open":144.81,"volume":21150000},{"timestamp":1635946200,"date":"2021-11-03","index":4333,"close":146.79,"high":146.91,"low":145.05,"open":146.27,"volume":17886000},{"timestamp":1636032600,"date":"2021-11-04","index":4334,"close":148.68,"high":149.95,"low":146.63,"open":147.2,"volume":24700000},{"timestamp":1636119000,"date":"2021-11-05","index":4335,"close":149.24,"high":150.57,"low":148.65,"open":149.35,"volume":20408000},{"timestamp":1636381800,"date":"2021-11-08","index":4336,"close":149.35,"high":151.03,"low":149.12,"open":150,"volume":18388000},{"timestamp":1636468200,"date":"2021-11-09","index":4337,"close":149.25,"high":150.38,"low":147.51,"open":149.75,"volume":16876000},{"timestamp":1636554600,"date":"2021-11-10","index":4338,"close":146.63,"high":148.7,"low":145.32,"open":148.01,"volume":22708000}]},{"date":"2021-07-27","estimated":0.96,"reported":1.36,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":4253,"close":130.99,"high":132.04,"low":130.64,"open":130.88,"volume":16618000},{"timestamp":1626269400,"date":"2021-07-14","index":4254,"close":132.08,"high":133,"low":131.9,"open":131.9,"volume":17912000},{"timestamp":1626355800,"date":"2021-07-15","index":4255,"close":131.27,"high":132.6,"low":130.6,"open":132.5,"volume":16586000},{"timestamp":1626442200,"date":"2021-07-16","index":4256,"close":131.85,"high":132.18,"low":130.82,"open":131.64,"volume":14856000},{"timestamp":1626701400,"date":"2021-07-19","index":4257,"close":129.25,"high":131.25,"low":128.54,"open":131.16,"volume":25710000},{"timestamp":1626787800,"date":"2021-07-20","index":4258,"close":131.1,"high":132,"low":129.19,"open":130,"volume":19084000},{"timestamp":1626874200,"date":"2021-07-21","index":4259,"close":132.6,"high":132.62,"low":130.6,"open":130.79,"volume":14742000},{"timestamp":1626960600,"date":"2021-07-22","index":4260,"close":133.33,"high":133.5,"low":132.4,"open":132.65,"volume":13608000},{"timestamp":1627047000,"date":"2021-07-23","index":4261,"close":137.82,"high":138.81,"low":134.7,"open":135.26,"volume":26378000},{"timestamp":1627306200,"date":"2021-07-26","index":4262,"close":139.64,"high":139.71,"low":137.65,"open":138.25,"volume":23052000},{"timestamp":1627392600,"date":"2021-07-27","index":4263,"close":136.8,"high":140.01,"low":135.1,"open":140.01,"volume":42164000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":4264,"close":136.38,"high":139.68,"low":136.35,"open":138.56,"volume":54688000},{"timestamp":1627565400,"date":"2021-07-29","index":4265,"close":136.54,"high":137.15,"low":136.14,"open":136.38,"volume":19284000},{"timestamp":1627651800,"date":"2021-07-30","index":4266,"close":135.22,"high":135.77,"low":134.81,"open":135.51,"volume":23954000},{"timestamp":1627911000,"date":"2021-08-02","index":4267,"close":135.99,"high":136.02,"low":134.67,"open":135.48,"volume":20140000},{"timestamp":1627997400,"date":"2021-08-03","index":4268,"close":136.28,"high":136.34,"low":134.18,"open":136,"volume":19064000},{"timestamp":1628083800,"date":"2021-08-04","index":4269,"close":136.03,"high":136.54,"low":135.41,"open":136.25,"volume":16528000},{"timestamp":1628170200,"date":"2021-08-05","index":4270,"close":136.94,"high":136.95,"low":135.6,"open":136.03,"volume":11866000},{"timestamp":1628256600,"date":"2021-08-06","index":4271,"close":137.04,"high":137.08,"low":136.05,"open":136.29,"volume":13560000},{"timestamp":1628515800,"date":"2021-08-09","index":4272,"close":138,"high":138.32,"low":136.43,"open":136.95,"volume":12374000},{"timestamp":1628602200,"date":"2021-08-10","index":4273,"close":138.1,"high":138.55,"low":137.23,"open":138.08,"volume":16034000},{"timestamp":1628688600,"date":"2021-08-11","index":4274,"close":137.69,"high":138.85,"low":137.35,"open":138.28,"volume":15204000}]},{"date":"2021-04-27","estimated":0.79,"reported":1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":4190,"close":113.36,"high":113.86,"low":112.8,"open":113.07,"volume":23310000},{"timestamp":1618407000,"date":"2021-04-14","index":4191,"close":112.74,"high":113.9,"low":112.46,"open":113.76,"volume":20220000},{"timestamp":1618493400,"date":"2021-04-15","index":4192,"close":114.83,"high":115.33,"low":113.3,"open":113.85,"volume":27472000},{"timestamp":1618579800,"date":"2021-04-16","index":4193,"close":114.89,"high":115.32,"low":114.22,"open":115.15,"volume":22596000},{"timestamp":1618839000,"date":"2021-04-19","index":4194,"close":115.12,"high":115.92,"low":114.39,"open":114.6,"volume":24688000},{"timestamp":1618925400,"date":"2021-04-20","index":4195,"close":114.68,"high":115.48,"low":113.59,"open":115.39,"volume":21774000},{"timestamp":1619011800,"date":"2021-04-21","index":4196,"close":114.66,"high":114.77,"low":112.93,"open":114.26,"volume":23930000},{"timestamp":1619098200,"date":"2021-04-22","index":4197,"close":113.4,"high":115.19,"low":112.82,"open":114.66,"volume":21096000},{"timestamp":1619184600,"date":"2021-04-23","index":4198,"close":115.76,"high":116.29,"low":113.91,"open":114.17,"volume":28670000},{"timestamp":1619443800,"date":"2021-04-26","index":4199,"close":116.34,"high":117.06,"low":115.69,"open":116,"volume":20834000},{"timestamp":1619530200,"date":"2021-04-27","index":4200,"close":115.36,"high":116.87,"low":115.21,"open":116.8,"volume":31972000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":4201,"close":119,"high":122.62,"low":118.74,"open":120.36,"volume":59728000},{"timestamp":1619703000,"date":"2021-04-29","index":4202,"close":121.49,"high":121.83,"low":120.11,"open":120.52,"volume":39554000},{"timestamp":1619789400,"date":"2021-04-30","index":4203,"close":120.51,"high":121.36,"low":120.11,"open":120.22,"volume":39142000},{"timestamp":1620048600,"date":"2021-05-03","index":4204,"close":119.76,"high":120.99,"low":119.22,"open":120.14,"volume":33788000},{"timestamp":1620135000,"date":"2021-05-04","index":4205,"close":117.71,"high":118.96,"low":115.58,"open":118.49,"volume":35120000},{"timestamp":1620221400,"date":"2021-05-05","index":4206,"close":117.84,"high":119.11,"low":117.57,"open":118.42,"volume":21806000},{"timestamp":1620307800,"date":"2021-05-06","index":4207,"close":119.07,"high":119.14,"low":117.12,"open":117.53,"volume":20618000},{"timestamp":1620394200,"date":"2021-05-07","index":4208,"close":119.93,"high":120.82,"low":119.5,"open":120,"volume":23272000},{"timestamp":1620653400,"date":"2021-05-10","index":4209,"close":117.08,"high":118.9,"low":116.74,"open":118.74,"volume":26006000},{"timestamp":1620739800,"date":"2021-05-11","index":4210,"close":115.44,"high":116.1,"low":114.15,"open":114.59,"volume":32110000},{"timestamp":1620826200,"date":"2021-05-12","index":4211,"close":111.95,"high":114.27,"low":111.5,"open":113.09,"volume":34934000}]},{"date":"2021-02-02","estimated":0.8,"reported":1.12,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":4132,"close":89.54,"high":90.46,"low":87.07,"open":87.61,"volume":34692000},{"timestamp":1611153000,"date":"2021-01-20","index":4133,"close":94.35,"high":95.19,"low":91.28,"open":91.57,"volume":49806000},{"timestamp":1611239400,"date":"2021-01-21","index":4134,"close":94.56,"high":96.74,"low":94.36,"open":94.9,"volume":41278000},{"timestamp":1611325800,"date":"2021-01-22","index":4135,"close":95.05,"high":95.55,"low":94.09,"open":94.78,"volume":25442000},{"timestamp":1611585000,"date":"2021-01-25","index":4136,"close":94.97,"high":96.48,"low":93.38,"open":96.03,"volume":38546000},{"timestamp":1611671400,"date":"2021-01-26","index":4137,"close":95.86,"high":96.25,"low":94.21,"open":94.44,"volume":26262000},{"timestamp":1611757800,"date":"2021-01-27","index":4138,"close":91.54,"high":94.5,"low":90.45,"open":94.13,"volume":54966000},{"timestamp":1611844200,"date":"2021-01-28","index":4139,"close":93.16,"high":94.94,"low":92.13,"open":92.2,"volume":35462000},{"timestamp":1611930600,"date":"2021-01-29","index":4140,"close":91.79,"high":92.86,"low":90.51,"open":92.31,"volume":32252000},{"timestamp":1612189800,"date":"2021-02-01","index":4141,"close":95.07,"high":96.12,"low":92.55,"open":92.68,"volume":32044000},{"timestamp":1612276200,"date":"2021-02-02","index":4142,"close":96.38,"high":97.79,"low":95.72,"open":96.13,"volume":45474000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":4143,"close":103.5,"high":105.82,"low":100.92,"open":103.65,"volume":82364000},{"timestamp":1612449000,"date":"2021-02-04","index":4144,"close":103.12,"high":103.93,"low":102.13,"open":103.44,"volume":37046000},{"timestamp":1612535400,"date":"2021-02-05","index":4145,"close":104.9,"high":105.13,"low":102.97,"open":103.5,"volume":30702000},{"timestamp":1612794600,"date":"2021-02-08","index":4146,"close":104.65,"high":106.18,"low":103.6,"open":105.3,"volume":24838000},{"timestamp":1612881000,"date":"2021-02-09","index":4147,"close":104.18,"high":105.26,"low":103.93,"open":103.93,"volume":17798000},{"timestamp":1612967400,"date":"2021-02-10","index":4148,"close":104.77,"high":105.42,"low":103.15,"open":104.71,"volume":22710000},{"timestamp":1613053800,"date":"2021-02-11","index":4149,"close":104.79,"high":105.1,"low":103.87,"open":104.98,"volume":18914000},{"timestamp":1613140200,"date":"2021-02-12","index":4150,"close":105.21,"high":105.44,"low":104.16,"open":104.51,"volume":17114000},{"timestamp":1613485800,"date":"2021-02-16","index":4151,"close":106.1,"high":107.63,"low":105.22,"open":105.22,"volume":22676000},{"timestamp":1613572200,"date":"2021-02-17","index":4152,"close":106.42,"high":106.68,"low":104.95,"open":105,"volume":21418000},{"timestamp":1613658600,"date":"2021-02-18","index":4153,"close":105.86,"high":106.64,"low":105.19,"open":105.52,"volume":22432000}]},{"date":"2020-10-29","estimated":0.56,"reported":0.82,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":4068,"close":77.96,"high":78.76,"low":77.25,"open":77.36,"volume":30800000},{"timestamp":1602855000,"date":"2020-10-16","index":4069,"close":78.65,"high":79.06,"low":78.15,"open":78.29,"volume":28694000},{"timestamp":1603114200,"date":"2020-10-19","index":4070,"close":76.73,"high":79.41,"low":76.4,"open":79.02,"volume":32142000},{"timestamp":1603200600,"date":"2020-10-20","index":4071,"close":77.8,"high":78.88,"low":76.28,"open":76.35,"volume":44834000},{"timestamp":1603287000,"date":"2020-10-21","index":4072,"close":79.67,"high":80.94,"low":78.58,"open":78.67,"volume":51366000},{"timestamp":1603373400,"date":"2020-10-22","index":4073,"close":80.77,"high":81.1,"low":79.25,"open":79.65,"volume":28672000},{"timestamp":1603459800,"date":"2020-10-23","index":4074,"close":82.05,"high":82.12,"low":81.03,"open":81.3,"volume":27516000},{"timestamp":1603719000,"date":"2020-10-26","index":4075,"close":79.52,"high":81.91,"low":78.82,"open":81.25,"volume":37066000},{"timestamp":1603805400,"date":"2020-10-27","index":4076,"close":80.21,"high":80.34,"low":79.14,"open":79.78,"volume":24580000},{"timestamp":1603891800,"date":"2020-10-28","index":4077,"close":75.83,"high":78.07,"low":75.73,"open":77.99,"volume":36680000},{"timestamp":1603978200,"date":"2020-10-29","index":4078,"close":78.36,"high":79.69,"low":76.11,"open":76.12,"volume":40062000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":4079,"close":81.05,"high":84.35,"low":80.22,"open":83.61,"volume":86582000},{"timestamp":1604327400,"date":"2020-11-02","index":4080,"close":81.3,"high":83.04,"low":80.8,"open":81.41,"volume":50708000},{"timestamp":1604413800,"date":"2020-11-03","index":4081,"close":82.51,"high":83.08,"low":80.83,"open":81.59,"volume":33234000},{"timestamp":1604500200,"date":"2020-11-04","index":4082,"close":87.46,"high":88.57,"low":85.3,"open":85.51,"volume":71418000},{"timestamp":1604586600,"date":"2020-11-05","index":4083,"close":88.17,"high":89.68,"low":87.53,"open":89.05,"volume":41316000},{"timestamp":1604673000,"date":"2020-11-06","index":4084,"close":88.09,"high":88.62,"low":87.02,"open":87.7,"volume":33218000},{"timestamp":1604932200,"date":"2020-11-09","index":4085,"close":88.15,"high":90.9,"low":88,"open":89.54,"volume":45366000},{"timestamp":1605018600,"date":"2020-11-10","index":4086,"close":87.02,"high":88.15,"low":85.86,"open":86.55,"volume":52722000},{"timestamp":1605105000,"date":"2020-11-11","index":4087,"close":87.64,"high":88.21,"low":87.37,"open":87.5,"volume":25280000},{"timestamp":1605191400,"date":"2020-11-12","index":4088,"close":87.49,"high":88.41,"low":87.28,"open":87.38,"volume":24950000},{"timestamp":1605277800,"date":"2020-11-13","index":4089,"close":88.85,"high":89.05,"low":87.23,"open":87.88,"volume":29998000}]},{"date":"2020-07-30","estimated":0.42,"reported":0.51,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":4004,"close":75.9,"high":75.93,"low":74.32,"open":75,"volume":30386000},{"timestamp":1594992600,"date":"2020-07-17","index":4005,"close":75.78,"high":76.17,"low":74.92,"open":76.08,"volume":29134000},{"timestamp":1595251800,"date":"2020-07-20","index":4006,"close":78.29,"high":78.51,"low":75.18,"open":75.76,"volume":31146000},{"timestamp":1595338200,"date":"2020-07-21","index":4007,"close":77.92,"high":79.35,"low":77.71,"open":79.35,"volume":24324000},{"timestamp":1595424600,"date":"2020-07-22","index":4008,"close":78.42,"high":78.5,"low":77.31,"open":78.03,"volume":18640000},{"timestamp":1595511000,"date":"2020-07-23","index":4009,"close":75.78,"high":78.59,"low":75.37,"open":78.35,"volume":32552000},{"timestamp":1595597400,"date":"2020-07-24","index":4010,"close":75.59,"high":75.88,"low":74.42,"open":74.95,"volume":30880000},{"timestamp":1595856600,"date":"2020-07-27","index":4011,"close":76.51,"high":77.05,"low":75.76,"open":75.78,"volume":24920000},{"timestamp":1595943000,"date":"2020-07-28","index":4012,"close":75.02,"high":76.32,"low":74.88,"open":76.26,"volume":34044000},{"timestamp":1596029400,"date":"2020-07-29","index":4013,"close":76.1,"high":76.56,"low":75.07,"open":75.32,"volume":22130000},{"timestamp":1596115800,"date":"2020-07-30","index":4014,"close":76.57,"high":76.89,"low":74.61,"open":74.85,"volume":33428000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":4015,"close":74.15,"high":75.45,"low":72.7,"open":75.25,"volume":68798000},{"timestamp":1596461400,"date":"2020-08-03","index":4016,"close":73.72,"high":74.52,"low":73.28,"open":74.33,"volume":46604000},{"timestamp":1596547800,"date":"2020-08-04","index":4017,"close":73.25,"high":74.28,"low":72.93,"open":73.83,"volume":38070000},{"timestamp":1596634200,"date":"2020-08-05","index":4018,"close":73.68,"high":74.12,"low":73.17,"open":73.46,"volume":39590000},{"timestamp":1596720600,"date":"2020-08-06","index":4019,"close":75,"high":75.12,"low":73.3,"open":73.59,"volume":39908000},{"timestamp":1596807000,"date":"2020-08-07","index":4020,"close":74.72,"high":75.84,"low":74.08,"open":75,"volume":31556000},{"timestamp":1597066200,"date":"2020-08-10","index":4021,"close":74.81,"high":75.2,"low":73.65,"open":74.36,"volume":25786000},{"timestamp":1597152600,"date":"2020-08-11","index":4022,"close":74.02,"high":75.5,"low":73.9,"open":74.62,"volume":29088000},{"timestamp":1597239000,"date":"2020-08-12","index":4023,"close":75.33,"high":75.62,"low":74.26,"open":74.28,"volume":28740000},{"timestamp":1597325400,"date":"2020-08-13","index":4024,"close":75.92,"high":76.86,"low":75.4,"open":75.52,"volume":29104000},{"timestamp":1597411800,"date":"2020-08-14","index":4025,"close":75.39,"high":76.1,"low":75.14,"open":75.78,"volume":27096000}]},{"date":"2020-04-28","estimated":0.52,"reported":0.49,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":3939,"close":63.46,"high":64.1,"low":61.85,"open":62.25,"volume":49408000},{"timestamp":1586957400,"date":"2020-04-15","index":3940,"close":63.12,"high":64.02,"low":62.02,"open":62.28,"volume":33434000},{"timestamp":1587043800,"date":"2020-04-16","index":3941,"close":63.17,"high":63.95,"low":62.13,"open":63.71,"volume":50362000},{"timestamp":1587130200,"date":"2020-04-17","index":3942,"close":64.16,"high":64.72,"low":63.56,"open":64.24,"volume":38980000},{"timestamp":1587389400,"date":"2020-04-20","index":3943,"close":63.33,"high":64.08,"low":63.07,"open":63.55,"volume":33910000},{"timestamp":1587475800,"date":"2020-04-21","index":3944,"close":60.82,"high":62.71,"low":60.49,"open":62.35,"volume":43060000},{"timestamp":1587562200,"date":"2020-04-22","index":3945,"close":63.16,"high":64.28,"low":62.1,"open":62.28,"volume":41848000},{"timestamp":1587648600,"date":"2020-04-23","index":3946,"close":63.82,"high":64.67,"low":63.28,"open":63.58,"volume":31324000},{"timestamp":1587735000,"date":"2020-04-24","index":3947,"close":63.97,"high":64.02,"low":62.47,"open":63.06,"volume":32792000},{"timestamp":1587994200,"date":"2020-04-27","index":3948,"close":63.79,"high":64.81,"low":63.45,"open":64.8,"volume":32012000},{"timestamp":1588080600,"date":"2020-04-28","index":3949,"close":61.68,"high":64.4,"low":61.61,"open":64.4,"volume":59026000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":3950,"close":67.07,"high":68,"low":66.27,"open":67.07,"volume":75872000},{"timestamp":1588253400,"date":"2020-04-30","index":3951,"close":67.43,"high":67.64,"low":66.12,"open":66.24,"volume":53378000},{"timestamp":1588339800,"date":"2020-05-01","index":3952,"close":66.03,"high":67.6,"low":65.55,"open":66.43,"volume":41450000},{"timestamp":1588599000,"date":"2020-05-04","index":3953,"close":66.34,"high":66.38,"low":64.95,"open":65.41,"volume":30080000},{"timestamp":1588685400,"date":"2020-05-05","index":3954,"close":67.56,"high":68.7,"low":66.87,"open":66.9,"volume":33030000},{"timestamp":1588771800,"date":"2020-05-06","index":3955,"close":67.36,"high":68.56,"low":67.36,"open":68.08,"volume":24308000},{"timestamp":1588858200,"date":"2020-05-07","index":3956,"close":68.63,"high":68.88,"low":67.76,"open":68.3,"volume":27952000},{"timestamp":1588944600,"date":"2020-05-08","index":3957,"close":69.42,"high":69.94,"low":68.77,"open":69.16,"volume":27738000},{"timestamp":1589203800,"date":"2020-05-11","index":3958,"close":70.16,"high":70.83,"low":68.86,"open":68.91,"volume":28242000},{"timestamp":1589290200,"date":"2020-05-12","index":3959,"close":68.79,"high":70.75,"low":68.74,"open":70.36,"volume":27812000},{"timestamp":1589376600,"date":"2020-05-13","index":3960,"close":67.47,"high":69.27,"low":66.42,"open":68.85,"volume":36252000}]},{"date":"2020-02-03","estimated":0.63,"reported":0.77,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":3880,"close":74.02,"high":74.06,"low":72.91,"open":73.15,"volume":47924000},{"timestamp":1579617000,"date":"2020-01-21","index":3881,"close":74.22,"high":74.59,"low":73.56,"open":73.96,"volume":40734000},{"timestamp":1579703400,"date":"2020-01-22","index":3882,"close":74.3,"high":75.16,"low":74.25,"open":74.55,"volume":32216000},{"timestamp":1579789800,"date":"2020-01-23","index":3883,"close":74.33,"high":74.78,"low":74.11,"open":74.38,"volume":27024000},{"timestamp":1579876200,"date":"2020-01-24","index":3884,"close":73.34,"high":74.77,"low":73.26,"open":74.68,"volume":35692000},{"timestamp":1580135400,"date":"2020-01-27","index":3885,"close":71.69,"high":71.9,"low":71.06,"open":71.55,"volume":35104000},{"timestamp":1580221800,"date":"2020-01-28","index":3886,"close":72.63,"high":72.8,"low":71.62,"open":72.15,"volume":31548000},{"timestamp":1580308200,"date":"2020-01-29","index":3887,"close":72.93,"high":73.27,"low":72.34,"open":72.94,"volume":21554000},{"timestamp":1580394600,"date":"2020-01-30","index":3888,"close":72.79,"high":72.86,"low":71.82,"open":72,"volume":26788000},{"timestamp":1580481000,"date":"2020-01-31","index":3889,"close":71.71,"high":73.51,"low":71.43,"open":73.44,"volume":48344000},{"timestamp":1580740200,"date":"2020-02-03","index":3890,"close":74.3,"high":74.5,"low":72.95,"open":73.1,"volume":60736000}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":3891,"close":72.35,"high":73.47,"low":71.32,"open":72.85,"volume":78660000},{"timestamp":1580913000,"date":"2020-02-05","index":3892,"close":72.41,"high":73.19,"low":71.53,"open":73.12,"volume":39724000},{"timestamp":1580999400,"date":"2020-02-06","index":3893,"close":73.81,"high":74.1,"low":72.48,"open":72.52,"volume":33588000},{"timestamp":1581085800,"date":"2020-02-07","index":3894,"close":73.96,"high":74.29,"low":73.32,"open":73.36,"volume":23446000},{"timestamp":1581345000,"date":"2020-02-10","index":3895,"close":75.43,"high":75.47,"low":73.72,"open":73.72,"volume":28398000},{"timestamp":1581431400,"date":"2020-02-11","index":3896,"close":75.44,"high":76.48,"low":75.28,"open":75.59,"volume":26892000},{"timestamp":1581517800,"date":"2020-02-12","index":3897,"close":75.91,"high":76.03,"low":75.41,"open":75.72,"volume":23352000},{"timestamp":1581604200,"date":"2020-02-13","index":3898,"close":75.73,"high":76.36,"low":75.23,"open":75.63,"volume":18590000},{"timestamp":1581690600,"date":"2020-02-14","index":3899,"close":76.04,"high":76.04,"low":75.37,"open":75.78,"volume":23956000},{"timestamp":1582036200,"date":"2020-02-18","index":3900,"close":75.98,"high":76.58,"low":75.63,"open":75.75,"volume":22414000},{"timestamp":1582122600,"date":"2020-02-19","index":3901,"close":76.33,"high":76.61,"low":76.07,"open":76.25,"volume":18986000}]}]
+[]
diff --git a/data/HD_full.json b/data/HD_full.json
index 9a981ca9e..fe51488c7 100644
--- a/data/HD_full.json
+++ b/data/HD_full.json
@@ -1 +1 @@
-[{"date":"2025-08-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-12","estimated":3.63,"reported":null,"pre":[],"post":[]},{"date":"2024-08-13","estimated":4.49,"reported":4.6,"pre":[{"timestamp":1722259800,"date":"2024-07-29","index":10801,"close":361.67,"high":362.89,"low":358.95,"open":359.21,"volume":2142100},{"timestamp":1722346200,"date":"2024-07-30","index":10802,"close":363.69,"high":364.69,"low":359.26,"open":362.82,"volume":2788800},{"timestamp":1722432600,"date":"2024-07-31","index":10803,"close":368.16,"high":372.49,"low":363.04,"open":365,"volume":3526100},{"timestamp":1722519000,"date":"2024-08-01","index":10804,"close":358.58,"high":371.48,"low":353.75,"open":369.99,"volume":3759000},{"timestamp":1722605400,"date":"2024-08-02","index":10805,"close":355.43,"high":355.57,"low":346.74,"open":354.93,"volume":3764600},{"timestamp":1722864600,"date":"2024-08-05","index":10806,"close":350.01,"high":353.94,"low":345.24,"open":350.88,"volume":3827900},{"timestamp":1722951000,"date":"2024-08-06","index":10807,"close":353.91,"high":358.66,"low":347.28,"open":348.75,"volume":2831100},{"timestamp":1723037400,"date":"2024-08-07","index":10808,"close":342.4,"high":356.27,"low":342.28,"open":355.18,"volume":3429100},{"timestamp":1723123800,"date":"2024-08-08","index":10809,"close":348.34,"high":348.74,"low":341.34,"open":342.24,"volume":3591100},{"timestamp":1723210200,"date":"2024-08-09","index":10810,"close":348.64,"high":351.53,"low":345.4,"open":347.89,"volume":2314800},{"timestamp":1723469400,"date":"2024-08-12","index":10811,"close":345.81,"high":351.5,"low":342.13,"open":350.77,"volume":3830200}],"post":[{"timestamp":1723555800,"date":"2024-08-13","index":10812,"close":350.07,"high":353.39,"low":339.37,"open":341.87,"volume":6388600},{"timestamp":1723642200,"date":"2024-08-14","index":10813,"close":355.66,"high":359.69,"low":349.4,"open":349.55,"volume":4814800},{"timestamp":1723728600,"date":"2024-08-15","index":10814,"close":360.07,"high":365.41,"low":358.14,"open":362.46,"volume":3575800},{"timestamp":1723815000,"date":"2024-08-16","index":10815,"close":362.06,"high":363.7,"low":359.97,"open":359.97,"volume":3308300},{"timestamp":1724074200,"date":"2024-08-19","index":10816,"close":363.07,"high":364.69,"low":362.1,"open":362.5,"volume":3634900},{"timestamp":1724160600,"date":"2024-08-20","index":10817,"close":367.27,"high":367.64,"low":360.5,"open":360.65,"volume":3459400},{"timestamp":1724247000,"date":"2024-08-21","index":10818,"close":370.46,"high":372.87,"low":368.52,"open":369.45,"volume":4587600},{"timestamp":1724333400,"date":"2024-08-22","index":10819,"close":365.36,"high":372.46,"low":364.61,"open":371.5,"volume":4097300},{"timestamp":1724419800,"date":"2024-08-23","index":10820,"close":375.59,"high":376.32,"low":365.19,"open":366.66,"volume":3426200},{"timestamp":1724679000,"date":"2024-08-26","index":10821,"close":374.11,"high":378.58,"low":373.37,"open":377.08,"volume":2452100},{"timestamp":1724765400,"date":"2024-08-27","index":10822,"close":373.18,"high":374.28,"low":371,"open":373.49,"volume":1780300}]},{"date":"2024-05-14","estimated":3.6,"reported":3.63,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":10739,"close":336.8,"high":337.34,"low":334.15,"open":335,"volume":2427400},{"timestamp":1714483800,"date":"2024-04-30","index":10740,"close":334.22,"high":337.44,"low":332.86,"open":335.72,"volume":3089900},{"timestamp":1714570200,"date":"2024-05-01","index":10741,"close":331.97,"high":335.39,"low":329.43,"open":333.01,"volume":3267500},{"timestamp":1714656600,"date":"2024-05-02","index":10742,"close":335.53,"high":336,"low":330.98,"open":335.5,"volume":3213600},{"timestamp":1714743000,"date":"2024-05-03","index":10743,"close":342.85,"high":346.88,"low":340.37,"open":341.28,"volume":4165100},{"timestamp":1715002200,"date":"2024-05-06","index":10744,"close":342.29,"high":346.38,"low":340.44,"open":346,"volume":3366100},{"timestamp":1715088600,"date":"2024-05-07","index":10745,"close":340.69,"high":345.54,"low":340.38,"open":343.6,"volume":2930700},{"timestamp":1715175000,"date":"2024-05-08","index":10746,"close":338.83,"high":340.44,"low":337.63,"open":338.78,"volume":3123200},{"timestamp":1715261400,"date":"2024-05-09","index":10747,"close":347.44,"high":348.01,"low":338.88,"open":339.25,"volume":3801400},{"timestamp":1715347800,"date":"2024-05-10","index":10748,"close":346.43,"high":349.81,"low":344.7,"open":347.46,"volume":3413700},{"timestamp":1715607000,"date":"2024-05-13","index":10749,"close":340.96,"high":348.79,"low":340.4,"open":348.06,"volume":4055600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":10750,"close":340.5,"high":344.25,"low":333,"open":335.05,"volume":5854300},{"timestamp":1715779800,"date":"2024-05-15","index":10751,"close":348.67,"high":350.44,"low":344.69,"open":345.18,"volume":4151100},{"timestamp":1715866200,"date":"2024-05-16","index":10752,"close":342.73,"high":348.25,"low":342.67,"open":348,"volume":3101600},{"timestamp":1715952600,"date":"2024-05-17","index":10753,"close":344.21,"high":344.93,"low":340.59,"open":344.76,"volume":2739000},{"timestamp":1716211800,"date":"2024-05-20","index":10754,"close":337.82,"high":342.55,"low":337.54,"open":341.13,"volume":3237400},{"timestamp":1716298200,"date":"2024-05-21","index":10755,"close":336.15,"high":339,"low":332.33,"open":339,"volume":4275100},{"timestamp":1716384600,"date":"2024-05-22","index":10756,"close":330.59,"high":335.25,"low":328.93,"open":334.66,"volume":4024400},{"timestamp":1716471000,"date":"2024-05-23","index":10757,"close":326.89,"high":331,"low":326,"open":330.98,"volume":4021100},{"timestamp":1716557400,"date":"2024-05-24","index":10758,"close":325.1,"high":327.54,"low":324.42,"open":326.39,"volume":2736200},{"timestamp":1716903000,"date":"2024-05-28","index":10759,"close":328.7,"high":330.99,"low":324.48,"open":325.39,"volume":3807500},{"timestamp":1716989400,"date":"2024-05-29","index":10760,"close":325.91,"high":326.79,"low":323.77,"open":326.53,"volume":3506200}]},{"date":"2024-02-20","estimated":2.77,"reported":2.82,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":10680,"close":357.23,"high":359.55,"low":350.02,"open":354.18,"volume":3697600},{"timestamp":1707143400,"date":"2024-02-05","index":10681,"close":355.14,"high":356.07,"low":350.76,"open":353.66,"volume":2653800},{"timestamp":1707229800,"date":"2024-02-06","index":10682,"close":356.25,"high":358,"low":354.3,"open":354.85,"volume":2045300},{"timestamp":1707316200,"date":"2024-02-07","index":10683,"close":362.69,"high":363.73,"low":357.72,"open":358.48,"volume":3272200},{"timestamp":1707402600,"date":"2024-02-08","index":10684,"close":363.72,"high":365.65,"low":361.65,"open":362.86,"volume":2521900},{"timestamp":1707489000,"date":"2024-02-09","index":10685,"close":363.15,"high":364.43,"low":360.8,"open":364.13,"volume":2389900},{"timestamp":1707748200,"date":"2024-02-12","index":10686,"close":365.45,"high":368.72,"low":364.05,"open":364.22,"volume":3119700},{"timestamp":1707834600,"date":"2024-02-13","index":10687,"close":357.59,"high":359.43,"low":353.88,"open":358.47,"volume":3106500},{"timestamp":1707921000,"date":"2024-02-14","index":10688,"close":358.23,"high":358.98,"low":353.98,"open":357.17,"volume":2998900},{"timestamp":1708007400,"date":"2024-02-15","index":10689,"close":361.08,"high":361.64,"low":356.85,"open":358.9,"volume":2662800},{"timestamp":1708093800,"date":"2024-02-16","index":10690,"close":362.35,"high":363.99,"low":359.15,"open":360.68,"volume":3899100}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":10691,"close":362.57,"high":365.25,"low":354.56,"open":355.31,"volume":4830000},{"timestamp":1708525800,"date":"2024-02-21","index":10692,"close":364.13,"high":365.11,"low":358.95,"open":360.59,"volume":3278900},{"timestamp":1708612200,"date":"2024-02-22","index":10693,"close":371.34,"high":372.96,"low":367.15,"open":367.44,"volume":3387500},{"timestamp":1708698600,"date":"2024-02-23","index":10694,"close":371.96,"high":374.25,"low":370.25,"open":372.08,"volume":3398200},{"timestamp":1708957800,"date":"2024-02-26","index":10695,"close":371.6,"high":374.88,"low":370.72,"open":373.51,"volume":2461000},{"timestamp":1709044200,"date":"2024-02-27","index":10696,"close":375.56,"high":375.8,"low":370.61,"open":372.66,"volume":2802900},{"timestamp":1709130600,"date":"2024-02-28","index":10697,"close":377.61,"high":379.84,"low":375.06,"open":375.56,"volume":2282500},{"timestamp":1709217000,"date":"2024-02-29","index":10698,"close":380.61,"high":381.78,"low":378.15,"open":378.79,"volume":4382800},{"timestamp":1709303400,"date":"2024-03-01","index":10699,"close":384.45,"high":385.1,"low":379.83,"open":380.36,"volume":2750400},{"timestamp":1709562600,"date":"2024-03-04","index":10700,"close":380.37,"high":384.53,"low":380.11,"open":382.9,"volume":2619000},{"timestamp":1709649000,"date":"2024-03-05","index":10701,"close":378.45,"high":380.98,"low":377.02,"open":380.1,"volume":3011600}]},{"date":"2023-11-14","estimated":3.76,"reported":3.81,"pre":[{"timestamp":1698672600,"date":"2023-10-30","index":10615,"close":281.48,"high":282.32,"low":276.96,"open":277.47,"volume":3074400},{"timestamp":1698759000,"date":"2023-10-31","index":10616,"close":284.69,"high":285.4,"low":281.62,"open":282.59,"volume":3036000},{"timestamp":1698845400,"date":"2023-11-01","index":10617,"close":286.63,"high":286.83,"low":282.02,"open":285.59,"volume":2747300},{"timestamp":1698931800,"date":"2023-11-02","index":10618,"close":294.53,"high":294.66,"low":290,"open":290.25,"volume":3628000},{"timestamp":1699018200,"date":"2023-11-03","index":10619,"close":295.61,"high":297.81,"low":294.17,"open":294.18,"volume":3071100},{"timestamp":1699281000,"date":"2023-11-06","index":10620,"close":294.57,"high":296.44,"low":293.22,"open":294.75,"volume":2890300},{"timestamp":1699367400,"date":"2023-11-07","index":10621,"close":294.77,"high":296,"low":293.56,"open":294.61,"volume":2629000},{"timestamp":1699453800,"date":"2023-11-08","index":10622,"close":295.92,"high":298.01,"low":294.11,"open":295.03,"volume":2454900},{"timestamp":1699540200,"date":"2023-11-09","index":10623,"close":287.87,"high":292.74,"low":287.68,"open":291.95,"volume":4059100},{"timestamp":1699626600,"date":"2023-11-10","index":10624,"close":291.59,"high":291.59,"low":286.79,"open":289.23,"volume":3653500},{"timestamp":1699885800,"date":"2023-11-13","index":10625,"close":288.07,"high":289.93,"low":287.24,"open":287.79,"volume":4586700}],"post":[{"timestamp":1699972200,"date":"2023-11-14","index":10626,"close":303.63,"high":308.24,"low":300.14,"open":300.89,"volume":7952800},{"timestamp":1700058600,"date":"2023-11-15","index":10627,"close":308.19,"high":308.93,"low":304.01,"open":304.1,"volume":3985900},{"timestamp":1700145000,"date":"2023-11-16","index":10628,"close":306.44,"high":307.95,"low":304.33,"open":305.88,"volume":3114000},{"timestamp":1700231400,"date":"2023-11-17","index":10629,"close":307.27,"high":308.71,"low":305.45,"open":308.5,"volume":2770300},{"timestamp":1700490600,"date":"2023-11-20","index":10630,"close":308.19,"high":309.67,"low":305.74,"open":307.19,"volume":3459000},{"timestamp":1700577000,"date":"2023-11-21","index":10631,"close":305.34,"high":306.07,"low":302.34,"open":305.57,"volume":2977200},{"timestamp":1700663400,"date":"2023-11-22","index":10632,"close":309.2,"high":309.86,"low":306.48,"open":307.39,"volume":2873500},{"timestamp":1700836200,"date":"2023-11-24","index":10633,"close":310.7,"high":311.38,"low":308.31,"open":309.18,"volume":1259900},{"timestamp":1701095400,"date":"2023-11-27","index":10634,"close":310.92,"high":312.89,"low":309.75,"open":310.69,"volume":2992600},{"timestamp":1701181800,"date":"2023-11-28","index":10635,"close":313.34,"high":314.58,"low":309.39,"open":310.71,"volume":3116900},{"timestamp":1701268200,"date":"2023-11-29","index":10636,"close":311.02,"high":314.06,"low":310.91,"open":314.06,"volume":3083800}]},{"date":"2023-08-15","estimated":4.45,"reported":4.65,"pre":[{"timestamp":1690810200,"date":"2023-07-31","index":10551,"close":333.84,"high":334.07,"low":331.48,"open":331.65,"volume":2690000},{"timestamp":1690896600,"date":"2023-08-01","index":10552,"close":332.07,"high":334.97,"low":330.88,"open":331.76,"volume":2547200},{"timestamp":1690983000,"date":"2023-08-02","index":10553,"close":328.5,"high":332.53,"low":327.92,"open":330.03,"volume":2752600},{"timestamp":1691069400,"date":"2023-08-03","index":10554,"close":329.85,"high":332.1,"low":327.64,"open":327.68,"volume":2451300},{"timestamp":1691155800,"date":"2023-08-04","index":10555,"close":326.43,"high":329.52,"low":325.33,"open":328.16,"volume":3591000},{"timestamp":1691415000,"date":"2023-08-07","index":10556,"close":329.17,"high":329.41,"low":326.59,"open":327.21,"volume":2111000},{"timestamp":1691501400,"date":"2023-08-08","index":10557,"close":327.81,"high":328.53,"low":323.39,"open":326.58,"volume":3272600},{"timestamp":1691587800,"date":"2023-08-09","index":10558,"close":328.21,"high":330.92,"low":326.76,"open":327.35,"volume":2698900},{"timestamp":1691674200,"date":"2023-08-10","index":10559,"close":329.4,"high":332.9,"low":328.94,"open":330.66,"volume":3075100},{"timestamp":1691760600,"date":"2023-08-11","index":10560,"close":331.11,"high":331.59,"low":328.35,"open":328.52,"volume":3103000},{"timestamp":1692019800,"date":"2023-08-14","index":10561,"close":329.95,"high":333.79,"low":328.43,"open":331.46,"volume":3974800}],"post":[{"timestamp":1692106200,"date":"2023-08-15","index":10562,"close":332.14,"high":338.17,"low":328.52,"open":331.76,"volume":5860900},{"timestamp":1692192600,"date":"2023-08-16","index":10563,"close":333.03,"high":337.81,"low":331.68,"open":332.62,"volume":3753900},{"timestamp":1692279000,"date":"2023-08-17","index":10564,"close":327.28,"high":335.65,"low":327.06,"open":333.77,"volume":3885100},{"timestamp":1692365400,"date":"2023-08-18","index":10565,"close":327.37,"high":328.89,"low":324.43,"open":325.06,"volume":3471500},{"timestamp":1692624600,"date":"2023-08-21","index":10566,"close":324.06,"high":327.87,"low":323.5,"open":326.61,"volume":3109700},{"timestamp":1692711000,"date":"2023-08-22","index":10567,"close":324.48,"high":326.31,"low":322.03,"open":325.27,"volume":2582200},{"timestamp":1692797400,"date":"2023-08-23","index":10568,"close":326.09,"high":326.93,"low":324.08,"open":324.52,"volume":2728000},{"timestamp":1692883800,"date":"2023-08-24","index":10569,"close":322.59,"high":329,"low":322.31,"open":325.12,"volume":2490000},{"timestamp":1692970200,"date":"2023-08-25","index":10570,"close":322.86,"high":326.34,"low":321.2,"open":323.43,"volume":2418100},{"timestamp":1693229400,"date":"2023-08-28","index":10571,"close":325.91,"high":327.44,"low":322.87,"open":323.2,"volume":2099900},{"timestamp":1693315800,"date":"2023-08-29","index":10572,"close":329.38,"high":329.84,"low":326.77,"open":326.79,"volume":2628200}]},{"date":"2023-05-16","estimated":3.8,"reported":3.82,"pre":[{"timestamp":1682947800,"date":"2023-05-01","index":10489,"close":297.7,"high":299.56,"low":297.37,"open":298.98,"volume":2970000},{"timestamp":1683034200,"date":"2023-05-02","index":10490,"close":294.28,"high":298.67,"low":291.05,"open":298.44,"volume":3413200},{"timestamp":1683120600,"date":"2023-05-03","index":10491,"close":293.08,"high":298.76,"low":292.5,"open":294.56,"volume":2743400},{"timestamp":1683207000,"date":"2023-05-04","index":10492,"close":285.75,"high":294.59,"low":285.33,"open":292.72,"volume":4422500},{"timestamp":1683293400,"date":"2023-05-05","index":10493,"close":289.62,"high":290.87,"low":286.1,"open":287.17,"volume":3806300},{"timestamp":1683552600,"date":"2023-05-08","index":10494,"close":287.93,"high":289.84,"low":284.44,"open":289,"volume":3736500},{"timestamp":1683639000,"date":"2023-05-09","index":10495,"close":290.58,"high":291.06,"low":285.76,"open":286.17,"volume":2570000},{"timestamp":1683725400,"date":"2023-05-10","index":10496,"close":289.03,"high":293.57,"low":285.92,"open":291.71,"volume":3571000},{"timestamp":1683811800,"date":"2023-05-11","index":10497,"close":287.69,"high":289.45,"low":285.02,"open":288.74,"volume":3859700},{"timestamp":1683898200,"date":"2023-05-12","index":10498,"close":290.47,"high":290.97,"low":287.45,"open":288,"volume":3436100},{"timestamp":1684157400,"date":"2023-05-15","index":10499,"close":288.54,"high":290.92,"low":286.94,"open":289.92,"volume":5353600}],"post":[{"timestamp":1684243800,"date":"2023-05-16","index":10500,"close":282.33,"high":286.09,"low":277.09,"open":281.75,"volume":12362100},{"timestamp":1684330200,"date":"2023-05-17","index":10501,"close":292.39,"high":294.05,"low":281.21,"open":282.15,"volume":7956900},{"timestamp":1684416600,"date":"2023-05-18","index":10502,"close":295.16,"high":295.93,"low":291.6,"open":292.65,"volume":4547000},{"timestamp":1684503000,"date":"2023-05-19","index":10503,"close":290.88,"high":295.76,"low":289.95,"open":295.76,"volume":4469900},{"timestamp":1684762200,"date":"2023-05-22","index":10504,"close":290.66,"high":292.99,"low":288.08,"open":290.73,"volume":3736200},{"timestamp":1684848600,"date":"2023-05-23","index":10505,"close":294.94,"high":297.77,"low":289.28,"open":289.28,"volume":5352200},{"timestamp":1684935000,"date":"2023-05-24","index":10506,"close":291.1,"high":297.52,"low":290.18,"open":297.37,"volume":4978200},{"timestamp":1685021400,"date":"2023-05-25","index":10507,"close":286.75,"high":291.79,"low":286.06,"open":291.79,"volume":5355900},{"timestamp":1685107800,"date":"2023-05-26","index":10508,"close":292.83,"high":293.3,"low":285.69,"open":287,"volume":4626100},{"timestamp":1685453400,"date":"2023-05-30","index":10509,"close":292.4,"high":294.45,"low":288.95,"open":293.28,"volume":5193300},{"timestamp":1685539800,"date":"2023-05-31","index":10510,"close":283.45,"high":290,"low":281.96,"open":289.59,"volume":18288800}]},{"date":"2023-02-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1675434600,"date":"2023-02-03","index":10430,"close":331.5,"high":334.71,"low":330.33,"open":332.53,"volume":3389700},{"timestamp":1675693800,"date":"2023-02-06","index":10431,"close":329.27,"high":331.01,"low":327.46,"open":328.99,"volume":2229700},{"timestamp":1675780200,"date":"2023-02-07","index":10432,"close":325.2,"high":327,"low":320.72,"open":324,"volume":3865500},{"timestamp":1675866600,"date":"2023-02-08","index":10433,"close":320.79,"high":323.99,"low":319.57,"open":322.94,"volume":2777200},{"timestamp":1675953000,"date":"2023-02-09","index":10434,"close":315.55,"high":323.89,"low":314.83,"open":323.1,"volume":3063300},{"timestamp":1676039400,"date":"2023-02-10","index":10435,"close":316.54,"high":317.2,"low":312.75,"open":313.85,"volume":2768800},{"timestamp":1676298600,"date":"2023-02-13","index":10436,"close":323.53,"high":323.69,"low":315.61,"open":317.34,"volume":2432500},{"timestamp":1676385000,"date":"2023-02-14","index":10437,"close":318.43,"high":322.96,"low":315.67,"open":320.61,"volume":3380800},{"timestamp":1676471400,"date":"2023-02-15","index":10438,"close":320.69,"high":321.53,"low":315.79,"open":315.88,"volume":2585500},{"timestamp":1676557800,"date":"2023-02-16","index":10439,"close":321.24,"high":323.74,"low":314.93,"open":315,"volume":3169200},{"timestamp":1676644200,"date":"2023-02-17","index":10440,"close":317.95,"high":320.6,"low":312.95,"open":318.68,"volume":4985500}],"post":[{"timestamp":1676989800,"date":"2023-02-21","index":10441,"close":295.5,"high":308.01,"low":295.03,"open":305.55,"volume":10891800},{"timestamp":1677076200,"date":"2023-02-22","index":10442,"close":296.3,"high":300.4,"low":295.09,"open":297.55,"volume":5922100},{"timestamp":1677162600,"date":"2023-02-23","index":10443,"close":299.31,"high":299.88,"low":294.62,"open":296.79,"volume":4354500},{"timestamp":1677249000,"date":"2023-02-24","index":10444,"close":296.66,"high":298.33,"low":292,"open":292.4,"volume":3713300},{"timestamp":1677508200,"date":"2023-02-27","index":10445,"close":296.01,"high":300.49,"low":295.04,"open":299.36,"volume":3238300},{"timestamp":1677594600,"date":"2023-02-28","index":10446,"close":296.54,"high":298.7,"low":294.31,"open":295,"volume":3949500},{"timestamp":1677681000,"date":"2023-03-01","index":10447,"close":290.79,"high":293.72,"low":288.66,"open":291.92,"volume":5905100},{"timestamp":1677767400,"date":"2023-03-02","index":10448,"close":293.02,"high":294.11,"low":287.27,"open":288.46,"volume":4103700},{"timestamp":1677853800,"date":"2023-03-03","index":10449,"close":298.45,"high":298.61,"low":293.76,"open":294.64,"volume":4036700},{"timestamp":1678113000,"date":"2023-03-06","index":10450,"close":298.21,"high":300.11,"low":296.98,"open":298,"volume":3763200},{"timestamp":1678199400,"date":"2023-03-07","index":10451,"close":290.7,"high":299.06,"low":290.42,"open":299.06,"volume":4512400}]},{"date":"2022-11-15","estimated":4.12,"reported":4.24,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":10365,"close":296.13,"high":299.28,"low":292.55,"open":294.41,"volume":4210900},{"timestamp":1667309400,"date":"2022-11-01","index":10366,"close":296.06,"high":302.21,"low":293.35,"open":300.37,"volume":3309100},{"timestamp":1667395800,"date":"2022-11-02","index":10367,"close":288.73,"high":300.17,"low":288.52,"open":295.2,"volume":4426400},{"timestamp":1667482200,"date":"2022-11-03","index":10368,"close":281.5,"high":285.95,"low":280.51,"open":283.57,"volume":4823900},{"timestamp":1667568600,"date":"2022-11-04","index":10369,"close":284.03,"high":288.84,"low":277.5,"open":285.89,"volume":4401600},{"timestamp":1667831400,"date":"2022-11-07","index":10370,"close":290.27,"high":291.7,"low":282.84,"open":286.5,"volume":3260200},{"timestamp":1667917800,"date":"2022-11-08","index":10371,"close":291.14,"high":293.34,"low":287.63,"open":292.43,"volume":3371800},{"timestamp":1668004200,"date":"2022-11-09","index":10372,"close":286.75,"high":292.5,"low":286.26,"open":289,"volume":3071400},{"timestamp":1668090600,"date":"2022-11-10","index":10373,"close":311.7,"high":314.74,"low":297.08,"open":297.74,"volume":7794000},{"timestamp":1668177000,"date":"2022-11-11","index":10374,"close":314.94,"high":317.68,"low":310.24,"open":312,"volume":4945400},{"timestamp":1668436200,"date":"2022-11-14","index":10375,"close":306.92,"high":315.98,"low":306.34,"open":314.36,"volume":6394800}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":10376,"close":311.93,"high":316.63,"low":303.25,"open":304.06,"volume":9290400},{"timestamp":1668609000,"date":"2022-11-16","index":10377,"close":314.91,"high":316.41,"low":304.51,"open":305.86,"volume":5249500},{"timestamp":1668695400,"date":"2022-11-17","index":10378,"close":311.44,"high":313.68,"low":306.15,"open":312,"volume":3642100},{"timestamp":1668781800,"date":"2022-11-18","index":10379,"close":313.18,"high":316,"low":310.26,"open":314.14,"volume":3559300},{"timestamp":1669041000,"date":"2022-11-21","index":10380,"close":316.78,"high":318.84,"low":314.2,"open":316.96,"volume":4069000},{"timestamp":1669127400,"date":"2022-11-22","index":10381,"close":324.88,"high":326.82,"low":319.38,"open":320,"volume":6054700},{"timestamp":1669213800,"date":"2022-11-23","index":10382,"close":321.51,"high":327.82,"low":320.44,"open":326.76,"volume":4243400},{"timestamp":1669386600,"date":"2022-11-25","index":10383,"close":326.38,"high":329.08,"low":321.9,"open":322.89,"volume":3393500},{"timestamp":1669645800,"date":"2022-11-28","index":10384,"close":318.92,"high":328.8,"low":317.85,"open":325.06,"volume":4733700},{"timestamp":1669732200,"date":"2022-11-29","index":10385,"close":315.96,"high":320,"low":315.62,"open":316,"volume":3505600},{"timestamp":1669818600,"date":"2022-11-30","index":10386,"close":323.99,"high":324.19,"low":311.5,"open":312.93,"volume":15106500}]},{"date":"2022-08-16","estimated":4.94,"reported":5.05,"pre":[{"timestamp":1659360600,"date":"2022-08-01","index":10301,"close":305.82,"high":308.45,"low":300.01,"open":300.64,"volume":3303900},{"timestamp":1659447000,"date":"2022-08-02","index":10302,"close":300.71,"high":305.61,"low":300.01,"open":305.4,"volume":3091000},{"timestamp":1659533400,"date":"2022-08-03","index":10303,"close":306.37,"high":308.07,"low":300.34,"open":303.35,"volume":3329400},{"timestamp":1659619800,"date":"2022-08-04","index":10304,"close":307.17,"high":309.97,"low":304.44,"open":304.54,"volume":2718400},{"timestamp":1659706200,"date":"2022-08-05","index":10305,"close":309.69,"high":309.78,"low":304.5,"open":305.38,"volume":2029100},{"timestamp":1659965400,"date":"2022-08-08","index":10306,"close":311.97,"high":315.8,"low":310.44,"open":311.86,"volume":2505100},{"timestamp":1660051800,"date":"2022-08-09","index":10307,"close":305.21,"high":309.96,"low":303.31,"open":308.89,"volume":2607000},{"timestamp":1660138200,"date":"2022-08-10","index":10308,"close":311.58,"high":312.98,"low":309.05,"open":309.5,"volume":3863400},{"timestamp":1660224600,"date":"2022-08-11","index":10309,"close":310.69,"high":314.62,"low":309.58,"open":313.84,"volume":2444100},{"timestamp":1660311000,"date":"2022-08-12","index":10310,"close":314.89,"high":314.93,"low":310.18,"open":312.61,"volume":2273800},{"timestamp":1660570200,"date":"2022-08-15","index":10311,"close":314.61,"high":315.76,"low":310.15,"open":312.04,"volume":3917300}],"post":[{"timestamp":1660656600,"date":"2022-08-16","index":10312,"close":327.38,"high":332.98,"low":312.88,"open":312.98,"volume":10089800},{"timestamp":1660743000,"date":"2022-08-17","index":10313,"close":325.76,"high":329.5,"low":324.07,"open":328.09,"volume":3162600},{"timestamp":1660829400,"date":"2022-08-18","index":10314,"close":325.21,"high":327.94,"low":322.22,"open":324.96,"volume":2899600},{"timestamp":1660915800,"date":"2022-08-19","index":10315,"close":321.32,"high":326.32,"low":319.77,"open":324.97,"volume":3489100},{"timestamp":1661175000,"date":"2022-08-22","index":10316,"close":312.21,"high":319.74,"low":311.71,"open":318.09,"volume":3144200},{"timestamp":1661261400,"date":"2022-08-23","index":10317,"close":306.9,"high":311.52,"low":305.64,"open":311.21,"volume":3317500},{"timestamp":1661347800,"date":"2022-08-24","index":10318,"close":308.11,"high":309.98,"low":303.55,"open":305.05,"volume":2495600},{"timestamp":1661434200,"date":"2022-08-25","index":10319,"close":309.78,"high":309.96,"low":305.83,"open":308.64,"volume":2529700},{"timestamp":1661520600,"date":"2022-08-26","index":10320,"close":298.1,"high":311.51,"low":298.02,"open":310.3,"volume":3315500},{"timestamp":1661779800,"date":"2022-08-29","index":10321,"close":296.32,"high":299.71,"low":294.29,"open":296.57,"volume":2711800},{"timestamp":1661866200,"date":"2022-08-30","index":10322,"close":293.1,"high":299.9,"low":291.67,"open":298.56,"volume":2892400}]},{"date":"2022-05-17","estimated":3.68,"reported":4.09,"pre":[{"timestamp":1651498200,"date":"2022-05-02","index":10239,"close":306.97,"high":308.79,"low":299.91,"open":301.99,"volume":4233900},{"timestamp":1651584600,"date":"2022-05-03","index":10240,"close":304.96,"high":309,"low":303.02,"open":305.69,"volume":3336600},{"timestamp":1651671000,"date":"2022-05-04","index":10241,"close":315.31,"high":315.75,"low":302.93,"open":304.08,"volume":4021300},{"timestamp":1651757400,"date":"2022-05-05","index":10242,"close":299.11,"high":311.36,"low":293.71,"open":311,"volume":4959600},{"timestamp":1651843800,"date":"2022-05-06","index":10243,"close":294.31,"high":296.75,"low":289.41,"open":296.3,"volume":4325300},{"timestamp":1652103000,"date":"2022-05-09","index":10244,"close":297.03,"high":300.74,"low":288.5,"open":290.28,"volume":5243600},{"timestamp":1652189400,"date":"2022-05-10","index":10245,"close":291.16,"high":301.07,"low":287.66,"open":298.46,"volume":4392900},{"timestamp":1652275800,"date":"2022-05-11","index":10246,"close":282.96,"high":293.33,"low":282.57,"open":291.45,"volume":3880500},{"timestamp":1652362200,"date":"2022-05-12","index":10247,"close":289.69,"high":293.18,"low":280.63,"open":281.57,"volume":4447700},{"timestamp":1652448600,"date":"2022-05-13","index":10248,"close":296.03,"high":299.42,"low":288.45,"open":289.95,"volume":3949100},{"timestamp":1652707800,"date":"2022-05-16","index":10249,"close":295.99,"high":299.57,"low":289.79,"open":294.08,"volume":4267900}],"post":[{"timestamp":1652794200,"date":"2022-05-17","index":10250,"close":300.95,"high":310.94,"low":290.9,"open":306.5,"volume":12425900},{"timestamp":1652880600,"date":"2022-05-18","index":10251,"close":285.18,"high":295.44,"low":281.18,"open":293,"volume":7799500},{"timestamp":1652967000,"date":"2022-05-19","index":10252,"close":287.76,"high":292.5,"low":284.96,"open":285.5,"volume":5211500},{"timestamp":1653053400,"date":"2022-05-20","index":10253,"close":287.19,"high":290.5,"low":279.59,"open":289.82,"volume":5621800},{"timestamp":1653312600,"date":"2022-05-23","index":10254,"close":286.03,"high":290.34,"low":280.32,"open":289.09,"volume":4305600},{"timestamp":1653399000,"date":"2022-05-24","index":10255,"close":287.92,"high":289.32,"low":280.65,"open":284,"volume":4241900},{"timestamp":1653485400,"date":"2022-05-25","index":10256,"close":293.57,"high":295.49,"low":285.66,"open":285.81,"volume":4612900},{"timestamp":1653571800,"date":"2022-05-26","index":10257,"close":302.81,"high":305.63,"low":297,"open":297.32,"volume":4170800},{"timestamp":1653658200,"date":"2022-05-27","index":10258,"close":308.46,"high":308.5,"low":301.6,"open":303.54,"volume":3899300},{"timestamp":1654003800,"date":"2022-05-31","index":10259,"close":302.75,"high":307.87,"low":300.83,"open":306.6,"volume":5966600},{"timestamp":1654090200,"date":"2022-06-01","index":10260,"close":297.19,"high":302.98,"low":297.03,"open":301.74,"volume":3080800}]},{"date":"2022-02-22","estimated":3.18,"reported":3.21,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":10180,"close":359.67,"high":364.67,"low":354.25,"open":363.5,"volume":3728100},{"timestamp":1644244200,"date":"2022-02-07","index":10181,"close":357.35,"high":361.8,"low":355.44,"open":360.26,"volume":2809300},{"timestamp":1644330600,"date":"2022-02-08","index":10182,"close":361.44,"high":362.98,"low":354.8,"open":357.35,"volume":3225100},{"timestamp":1644417000,"date":"2022-02-09","index":10183,"close":364.37,"high":367.46,"low":363,"open":365.31,"volume":2777500},{"timestamp":1644503400,"date":"2022-02-10","index":10184,"close":355.09,"high":363,"low":352.87,"open":358.84,"volume":4291800},{"timestamp":1644589800,"date":"2022-02-11","index":10185,"close":350.29,"high":357.34,"low":348.56,"open":354.69,"volume":3308700},{"timestamp":1644849000,"date":"2022-02-14","index":10186,"close":351.56,"high":352.91,"low":346.83,"open":348,"volume":3654300},{"timestamp":1644935400,"date":"2022-02-15","index":10187,"close":353.26,"high":357.42,"low":351.38,"open":355.56,"volume":3552500},{"timestamp":1645021800,"date":"2022-02-16","index":10188,"close":350.09,"high":352.86,"low":345.72,"open":351.5,"volume":3594900},{"timestamp":1645108200,"date":"2022-02-17","index":10189,"close":347.94,"high":352.31,"low":347.39,"open":348.99,"volume":3927000},{"timestamp":1645194600,"date":"2022-02-18","index":10190,"close":346.87,"high":350.6,"low":344.1,"open":348.39,"volume":5526100}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":10191,"close":316.17,"high":336.69,"low":312.35,"open":335.09,"volume":19752800},{"timestamp":1645626600,"date":"2022-02-23","index":10192,"close":308.45,"high":320.4,"low":307.1,"open":319.32,"volume":11026000},{"timestamp":1645713000,"date":"2022-02-24","index":10193,"close":313.24,"high":313.44,"low":299.29,"open":300,"volume":8416700},{"timestamp":1645799400,"date":"2022-02-25","index":10194,"close":316.65,"high":317.44,"low":307.57,"open":313.18,"volume":6510600},{"timestamp":1646058600,"date":"2022-02-28","index":10195,"close":315.83,"high":316.08,"low":310.48,"open":312.97,"volume":5735100},{"timestamp":1646145000,"date":"2022-03-01","index":10196,"close":320.25,"high":322.43,"low":313.76,"open":314.59,"volume":5640900},{"timestamp":1646231400,"date":"2022-03-02","index":10197,"close":327.37,"high":331.19,"low":319.68,"open":321.06,"volume":5645600},{"timestamp":1646317800,"date":"2022-03-03","index":10198,"close":324.36,"high":330.68,"low":322.83,"open":329.19,"volume":3858400},{"timestamp":1646404200,"date":"2022-03-04","index":10199,"close":324.26,"high":326.66,"low":319.51,"open":322.21,"volume":3630900},{"timestamp":1646663400,"date":"2022-03-07","index":10200,"close":322.77,"high":329.6,"low":320.11,"open":324.26,"volume":4670000},{"timestamp":1646749800,"date":"2022-03-08","index":10201,"close":316.74,"high":328.49,"low":315.95,"open":319.75,"volume":5092500}]},{"date":"2021-11-16","estimated":3.4,"reported":3.92,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":10114,"close":366.48,"high":373.57,"low":364.7,"open":373,"volume":3380500},{"timestamp":1635859800,"date":"2021-11-02","index":10115,"close":367.29,"high":368.89,"low":364.94,"open":366.2,"volume":2367100},{"timestamp":1635946200,"date":"2021-11-03","index":10116,"close":368.97,"high":369.36,"low":365.25,"open":366.63,"volume":2378800},{"timestamp":1636032600,"date":"2021-11-04","index":10117,"close":372.18,"high":373.23,"low":369.41,"open":370.78,"volume":3210000},{"timestamp":1636119000,"date":"2021-11-05","index":10118,"close":368.4,"high":374.41,"low":367.57,"open":373.81,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":10119,"close":368.59,"high":372.91,"low":367.85,"open":370.22,"volume":2357200},{"timestamp":1636468200,"date":"2021-11-09","index":10120,"close":370.65,"high":373.88,"low":368.71,"open":369.67,"volume":2183300},{"timestamp":1636554600,"date":"2021-11-10","index":10121,"close":368.58,"high":371.21,"low":367.72,"open":368.25,"volume":2161400},{"timestamp":1636641000,"date":"2021-11-11","index":10122,"close":367.63,"high":372,"low":365.83,"open":371,"volume":2387300},{"timestamp":1636727400,"date":"2021-11-12","index":10123,"close":372.63,"high":373.5,"low":366.7,"open":369.12,"volume":2793300},{"timestamp":1636986600,"date":"2021-11-15","index":10124,"close":371.08,"high":374.87,"low":369.29,"open":374.39,"volume":3650600}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":10125,"close":392.33,"high":394.38,"low":379,"open":382,"volume":8648200},{"timestamp":1637159400,"date":"2021-11-17","index":10126,"close":394.85,"high":399.43,"low":390.81,"open":392.83,"volume":4647000},{"timestamp":1637245800,"date":"2021-11-18","index":10127,"close":405.85,"high":406.54,"low":396.09,"open":398,"volume":4503700},{"timestamp":1637332200,"date":"2021-11-19","index":10128,"close":408.69,"high":410.1,"low":404.11,"open":407.63,"volume":3542000},{"timestamp":1637591400,"date":"2021-11-22","index":10129,"close":408.79,"high":416.56,"low":408.7,"open":409.8,"volume":4006400},{"timestamp":1637677800,"date":"2021-11-23","index":10130,"close":408.37,"high":409.68,"low":403.01,"open":405.67,"volume":3557000},{"timestamp":1637764200,"date":"2021-11-24","index":10131,"close":412.11,"high":412.75,"low":402.88,"open":403.66,"volume":2676300},{"timestamp":1637937000,"date":"2021-11-26","index":10132,"close":402.7,"high":414.14,"low":402.25,"open":407.26,"volume":3007800},{"timestamp":1638196200,"date":"2021-11-29","index":10133,"close":406.82,"high":410.81,"low":406.04,"open":406.9,"volume":3725500},{"timestamp":1638282600,"date":"2021-11-30","index":10134,"close":400.61,"high":408.43,"low":400.25,"open":403.59,"volume":7773500},{"timestamp":1638369000,"date":"2021-12-01","index":10135,"close":400.42,"high":410.25,"low":400.22,"open":402.08,"volume":3516200}]},{"date":"2021-08-17","estimated":4.44,"reported":4.53,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":10050,"close":327.22,"high":330,"low":326.42,"open":330,"volume":2016400},{"timestamp":1627997400,"date":"2021-08-03","index":10051,"close":331.94,"high":333.01,"low":328.03,"open":328.35,"volume":2405900},{"timestamp":1628083800,"date":"2021-08-04","index":10052,"close":330.31,"high":331.92,"low":329.39,"open":330.69,"volume":1783700},{"timestamp":1628170200,"date":"2021-08-05","index":10053,"close":333.11,"high":336,"low":331.09,"open":331.96,"volume":2284000},{"timestamp":1628256600,"date":"2021-08-06","index":10054,"close":329.84,"high":335.71,"low":329.12,"open":334.69,"volume":2656600},{"timestamp":1628515800,"date":"2021-08-09","index":10055,"close":328.76,"high":331.07,"low":327.32,"open":329.23,"volume":1995300},{"timestamp":1628602200,"date":"2021-08-10","index":10056,"close":331.48,"high":333.24,"low":327.15,"open":328.67,"volume":1868100},{"timestamp":1628688600,"date":"2021-08-11","index":10057,"close":337,"high":338.55,"low":333.4,"open":333.8,"volume":3258600},{"timestamp":1628775000,"date":"2021-08-12","index":10058,"close":334.02,"high":338.17,"low":332.28,"open":337.35,"volume":2554200},{"timestamp":1628861400,"date":"2021-08-13","index":10059,"close":331.32,"high":335.8,"low":330.98,"open":333.86,"volume":2217000},{"timestamp":1629120600,"date":"2021-08-16","index":10060,"close":335.05,"high":335.63,"low":327.97,"open":330.71,"volume":3496300}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":10061,"close":320.75,"high":323.59,"low":316.61,"open":321,"volume":9322800},{"timestamp":1629293400,"date":"2021-08-18","index":10062,"close":321.55,"high":327.86,"low":319,"open":319.34,"volume":4880600},{"timestamp":1629379800,"date":"2021-08-19","index":10063,"close":322.9,"high":325.19,"low":317.8,"open":318.79,"volume":2974700},{"timestamp":1629466200,"date":"2021-08-20","index":10064,"close":329.24,"high":329.68,"low":322.47,"open":322.64,"volume":2929900},{"timestamp":1629725400,"date":"2021-08-23","index":10065,"close":327.74,"high":330.53,"low":327.38,"open":330,"volume":2792700},{"timestamp":1629811800,"date":"2021-08-24","index":10066,"close":324.9,"high":328.84,"low":324.51,"open":328.76,"volume":2359500},{"timestamp":1629898200,"date":"2021-08-25","index":10067,"close":323.88,"high":326.56,"low":323.11,"open":324.15,"volume":2586900},{"timestamp":1629984600,"date":"2021-08-26","index":10068,"close":321.48,"high":324.99,"low":321,"open":323.21,"volume":2952300},{"timestamp":1630071000,"date":"2021-08-27","index":10069,"close":323.38,"high":324.05,"low":319.65,"open":320.88,"volume":2985400},{"timestamp":1630330200,"date":"2021-08-30","index":10070,"close":327.1,"high":329.5,"low":325.21,"open":325.91,"volume":2926900},{"timestamp":1630416600,"date":"2021-08-31","index":10071,"close":326.18,"high":328.27,"low":323.62,"open":327,"volume":4183100}]},{"date":"2021-05-18","estimated":3.08,"reported":3.86,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":9987,"close":330.27,"high":331.62,"low":325.68,"open":326.28,"volume":3683700},{"timestamp":1620135000,"date":"2021-05-04","index":9988,"close":332.77,"high":333.23,"low":328.88,"open":329.12,"volume":3954400},{"timestamp":1620221400,"date":"2021-05-05","index":9989,"close":332.05,"high":334.25,"low":331.16,"open":334.25,"volume":3227200},{"timestamp":1620307800,"date":"2021-05-06","index":9990,"close":337.58,"high":337.81,"low":333.23,"open":333.67,"volume":3539600},{"timestamp":1620394200,"date":"2021-05-07","index":9991,"close":339.25,"high":339.81,"low":335.53,"open":336.68,"volume":2998100},{"timestamp":1620653400,"date":"2021-05-10","index":9992,"close":341.12,"high":345.69,"low":339.54,"open":340.45,"volume":4840600},{"timestamp":1620739800,"date":"2021-05-11","index":9993,"close":330.66,"high":338,"low":328.21,"open":337.55,"volume":5500900},{"timestamp":1620826200,"date":"2021-05-12","index":9994,"close":317,"high":328.8,"low":316.27,"open":326.52,"volume":5822000},{"timestamp":1620912600,"date":"2021-05-13","index":9995,"close":325.42,"high":327.42,"low":318.69,"open":319,"volume":5159800},{"timestamp":1620999000,"date":"2021-05-14","index":9996,"close":323.63,"high":327.32,"low":321.86,"open":326.29,"volume":3998000},{"timestamp":1621258200,"date":"2021-05-17","index":9997,"close":320.01,"high":322.83,"low":315.31,"open":321,"volume":4388000}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":9998,"close":316.75,"high":324.56,"low":314.78,"open":320,"volume":7010300},{"timestamp":1621431000,"date":"2021-05-19","index":9999,"close":314.45,"high":314.75,"low":309.07,"open":312,"volume":5242100},{"timestamp":1621517400,"date":"2021-05-20","index":10000,"close":315.9,"high":319.71,"low":314.89,"open":314.89,"volume":3854700},{"timestamp":1621603800,"date":"2021-05-21","index":10001,"close":315.77,"high":319.28,"low":314.45,"open":317,"volume":3920600},{"timestamp":1621863000,"date":"2021-05-24","index":10002,"close":314.84,"high":318.74,"low":314.59,"open":316.84,"volume":2930600},{"timestamp":1621949400,"date":"2021-05-25","index":10003,"close":316.75,"high":317.1,"low":314.25,"open":315.53,"volume":3523300},{"timestamp":1622035800,"date":"2021-05-26","index":10004,"close":317.33,"high":321.38,"low":316.68,"open":317.81,"volume":2881600},{"timestamp":1622122200,"date":"2021-05-27","index":10005,"close":318.77,"high":320.41,"low":317.3,"open":317.3,"volume":3734800},{"timestamp":1622208600,"date":"2021-05-28","index":10006,"close":318.91,"high":321.51,"low":318.85,"open":320.37,"volume":3194000},{"timestamp":1622554200,"date":"2021-06-01","index":10007,"close":316.31,"high":321.26,"low":315.17,"open":320.66,"volume":3549800},{"timestamp":1622640600,"date":"2021-06-02","index":10008,"close":313.23,"high":316.98,"low":312.41,"open":315.48,"volume":3380100}]},{"date":"2021-02-23","estimated":2.62,"reported":2.65,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":9928,"close":278.86,"high":281.76,"low":277.81,"open":280.29,"volume":2389900},{"timestamp":1612794600,"date":"2021-02-08","index":9929,"close":280.03,"high":280.42,"low":276.89,"open":279.69,"volume":3475600},{"timestamp":1612881000,"date":"2021-02-09","index":9930,"close":276.77,"high":280.2,"low":276.62,"open":279.66,"volume":2507800},{"timestamp":1612967400,"date":"2021-02-10","index":9931,"close":278.69,"high":278.93,"low":276.25,"open":278.03,"volume":2410600},{"timestamp":1613053800,"date":"2021-02-11","index":9932,"close":277.06,"high":280.25,"low":276.01,"open":277.93,"volume":2595300},{"timestamp":1613140200,"date":"2021-02-12","index":9933,"close":277.51,"high":278.71,"low":276.58,"open":277.12,"volume":2392200},{"timestamp":1613485800,"date":"2021-02-16","index":9934,"close":275.39,"high":278.63,"low":274.88,"open":277.01,"volume":2873500},{"timestamp":1613572200,"date":"2021-02-17","index":9935,"close":280.92,"high":281.79,"low":275.4,"open":275.54,"volume":3536400},{"timestamp":1613658600,"date":"2021-02-18","index":9936,"close":283.05,"high":284.68,"low":279.83,"open":280.8,"volume":3532000},{"timestamp":1613745000,"date":"2021-02-19","index":9937,"close":279.64,"high":283.91,"low":279.44,"open":282.87,"volume":4079900},{"timestamp":1614004200,"date":"2021-02-22","index":9938,"close":275.85,"high":278.49,"low":273.63,"open":278.21,"volume":3995500}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":9939,"close":267.24,"high":269.67,"low":257.58,"open":269.38,"volume":12111000},{"timestamp":1614177000,"date":"2021-02-24","index":9940,"close":259.97,"high":266.99,"low":254.03,"open":263.23,"volume":14512700},{"timestamp":1614263400,"date":"2021-02-25","index":9941,"close":255.25,"high":260.9,"low":254.71,"open":259.75,"volume":6545400},{"timestamp":1614349800,"date":"2021-02-26","index":9942,"close":258.34,"high":260.24,"low":256.11,"open":257.77,"volume":7871200},{"timestamp":1614609000,"date":"2021-03-01","index":9943,"close":261.62,"high":262.48,"low":258.47,"open":258.81,"volume":4528900},{"timestamp":1614695400,"date":"2021-03-02","index":9944,"close":260.29,"high":263.11,"low":259.77,"open":261.68,"volume":3740300},{"timestamp":1614781800,"date":"2021-03-03","index":9945,"close":257.36,"high":260.5,"low":256.01,"open":259.28,"volume":4257500},{"timestamp":1614868200,"date":"2021-03-04","index":9946,"close":250.93,"high":256.86,"low":247.1,"open":256,"volume":7154900},{"timestamp":1614954600,"date":"2021-03-05","index":9947,"close":253.52,"high":254.2,"low":246.59,"open":252.26,"volume":6351800},{"timestamp":1615213800,"date":"2021-03-08","index":9948,"close":259.03,"high":263.23,"low":252.52,"open":254.23,"volume":5037400},{"timestamp":1615300200,"date":"2021-03-09","index":9949,"close":264.96,"high":267.57,"low":261.79,"open":262.73,"volume":6625300}]},{"date":"2020-11-17","estimated":3.06,"reported":3.18,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":9863,"close":270.74,"high":274.78,"low":268.52,"open":270.15,"volume":2956400},{"timestamp":1604413800,"date":"2020-11-03","index":9864,"close":277.37,"high":279.53,"low":273.72,"open":274.85,"volume":3037500},{"timestamp":1604500200,"date":"2020-11-04","index":9865,"close":282.72,"high":287.04,"low":276.01,"open":276.76,"volume":3525300},{"timestamp":1604586600,"date":"2020-11-05","index":9866,"close":285.85,"high":289,"low":284.08,"open":288.35,"volume":2516600},{"timestamp":1604673000,"date":"2020-11-06","index":9867,"close":284.24,"high":286.78,"low":282.85,"open":286.73,"volume":2839100},{"timestamp":1604932200,"date":"2020-11-09","index":9868,"close":269.97,"high":288.42,"low":269.47,"open":287.98,"volume":7856400},{"timestamp":1605018600,"date":"2020-11-10","index":9869,"close":275.57,"high":275.79,"low":269.25,"open":272.79,"volume":4828500},{"timestamp":1605105000,"date":"2020-11-11","index":9870,"close":277.75,"high":281.69,"low":276.17,"open":277.32,"volume":2987900},{"timestamp":1605191400,"date":"2020-11-12","index":9871,"close":276.24,"high":283.69,"low":273.84,"open":283,"volume":3818600},{"timestamp":1605277800,"date":"2020-11-13","index":9872,"close":277.17,"high":279.73,"low":275.26,"open":276.42,"volume":3939200},{"timestamp":1605537000,"date":"2020-11-16","index":9873,"close":279.57,"high":281.29,"low":276.4,"open":279.18,"volume":5360200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":9874,"close":272.47,"high":273.53,"low":269.4,"open":272.1,"volume":8532200},{"timestamp":1605709800,"date":"2020-11-18","index":9875,"close":269.83,"high":275.38,"low":269,"open":270.5,"volume":5122200},{"timestamp":1605796200,"date":"2020-11-19","index":9876,"close":270.93,"high":272.38,"low":268.7,"open":270.42,"volume":3929400},{"timestamp":1605882600,"date":"2020-11-20","index":9877,"close":269.81,"high":272.37,"low":268.87,"open":271.45,"volume":4111000},{"timestamp":1606141800,"date":"2020-11-23","index":9878,"close":271.4,"high":273.69,"low":269.55,"open":270.01,"volume":3294200},{"timestamp":1606228200,"date":"2020-11-24","index":9879,"close":273.31,"high":275.55,"low":272.57,"open":274,"volume":4773400},{"timestamp":1606314600,"date":"2020-11-25","index":9880,"close":273.96,"high":274.74,"low":271.21,"open":273.48,"volume":3001700},{"timestamp":1606487400,"date":"2020-11-27","index":9881,"close":275.99,"high":276.58,"low":274.36,"open":275.24,"volume":1625300},{"timestamp":1606746600,"date":"2020-11-30","index":9882,"close":277.41,"high":277.76,"low":271.92,"open":275.22,"volume":4624100},{"timestamp":1606833000,"date":"2020-12-01","index":9883,"close":276.6,"high":278.95,"low":275.55,"open":278.73,"volume":3942400},{"timestamp":1606919400,"date":"2020-12-02","index":9884,"close":271.1,"high":274.11,"low":269.57,"open":273.97,"volume":4168600}]},{"date":"2020-08-18","estimated":3.71,"reported":4.02,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":9799,"close":266.18,"high":268.58,"low":265.67,"open":266.73,"volume":2363500},{"timestamp":1596547800,"date":"2020-08-04","index":9800,"close":267.87,"high":267.89,"low":263.84,"open":266.63,"volume":2224000},{"timestamp":1596634200,"date":"2020-08-05","index":9801,"close":267.48,"high":268.39,"low":265.89,"open":268.39,"volume":1959900},{"timestamp":1596720600,"date":"2020-08-06","index":9802,"close":269.37,"high":270.44,"low":266.53,"open":266.6,"volume":2203400},{"timestamp":1596807000,"date":"2020-08-07","index":9803,"close":271.64,"high":274.92,"low":269.81,"open":270.61,"volume":2846300},{"timestamp":1597066200,"date":"2020-08-10","index":9804,"close":274.73,"high":275,"low":271.8,"open":272.42,"volume":2393100},{"timestamp":1597152600,"date":"2020-08-11","index":9805,"close":274.92,"high":279.37,"low":274.41,"open":277.69,"volume":3321300},{"timestamp":1597239000,"date":"2020-08-12","index":9806,"close":281.58,"high":282.97,"low":276.96,"open":279.75,"volume":3867900},{"timestamp":1597325400,"date":"2020-08-13","index":9807,"close":281.66,"high":282.65,"low":279.74,"open":281.16,"volume":2202400},{"timestamp":1597411800,"date":"2020-08-14","index":9808,"close":280.55,"high":282,"low":279.19,"open":281.14,"volume":2490400},{"timestamp":1597671000,"date":"2020-08-17","index":9809,"close":288.24,"high":289.22,"low":283.57,"open":284.4,"volume":5584400}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":9810,"close":285,"high":290.58,"low":283.04,"open":288.9,"volume":6934300},{"timestamp":1597843800,"date":"2020-08-19","index":9811,"close":282.86,"high":287.97,"low":281.93,"open":287.46,"volume":4986800},{"timestamp":1597930200,"date":"2020-08-20","index":9812,"close":280.68,"high":281.91,"low":279.44,"open":280.54,"volume":3530000},{"timestamp":1598016600,"date":"2020-08-21","index":9813,"close":283.23,"high":283.55,"low":278.42,"open":279.97,"volume":5519100},{"timestamp":1598275800,"date":"2020-08-24","index":9814,"close":286.75,"high":286.85,"low":281.92,"open":284.99,"volume":4430900},{"timestamp":1598362200,"date":"2020-08-25","index":9815,"close":286.13,"high":287.48,"low":283.89,"open":287.27,"volume":2854500},{"timestamp":1598448600,"date":"2020-08-26","index":9816,"close":291.93,"high":292.12,"low":286.27,"open":287.73,"volume":4001900},{"timestamp":1598535000,"date":"2020-08-27","index":9817,"close":288.63,"high":292.95,"low":286.56,"open":292.22,"volume":3430900},{"timestamp":1598621400,"date":"2020-08-28","index":9818,"close":286.29,"high":288.83,"low":284.77,"open":288.31,"volume":3100100},{"timestamp":1598880600,"date":"2020-08-31","index":9819,"close":285.04,"high":286.69,"low":282.87,"open":285,"volume":4105400},{"timestamp":1598967000,"date":"2020-09-01","index":9820,"close":285.94,"high":286.68,"low":283.5,"open":284.03,"volume":3235100}]},{"date":"2020-05-19","estimated":2.27,"reported":2.08,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":9736,"close":221.84,"high":222.66,"low":215.21,"open":216.68,"volume":4090900},{"timestamp":1588685400,"date":"2020-05-05","index":9737,"close":225.61,"high":228.85,"low":223.61,"open":224.94,"volume":4655200},{"timestamp":1588771800,"date":"2020-05-06","index":9738,"close":223.92,"high":228.44,"low":223.8,"open":227.37,"volume":3321100},{"timestamp":1588858200,"date":"2020-05-07","index":9739,"close":229.45,"high":231.63,"low":226.42,"open":226.51,"volume":4501300},{"timestamp":1588944600,"date":"2020-05-08","index":9740,"close":234.43,"high":235.55,"low":231.15,"open":232.7,"volume":4365200},{"timestamp":1589203800,"date":"2020-05-11","index":9741,"close":236.56,"high":238.77,"low":231.25,"open":231.77,"volume":4378300},{"timestamp":1589290200,"date":"2020-05-12","index":9742,"close":232.9,"high":239.25,"low":232.9,"open":238.57,"volume":4399600},{"timestamp":1589376600,"date":"2020-05-13","index":9743,"close":230.1,"high":236.3,"low":228.54,"open":233.04,"volume":6237200},{"timestamp":1589463000,"date":"2020-05-14","index":9744,"close":234.48,"high":234.66,"low":226.2,"open":226.37,"volume":6434500},{"timestamp":1589549400,"date":"2020-05-15","index":9745,"close":239.33,"high":243.23,"low":232.7,"open":232.79,"volume":16176300},{"timestamp":1589808600,"date":"2020-05-18","index":9746,"close":245.35,"high":248.32,"low":244.04,"open":245.84,"volume":8314800}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":9747,"close":238.1,"high":242.46,"low":237.8,"open":240.45,"volume":9387000},{"timestamp":1589981400,"date":"2020-05-20","index":9748,"close":238.19,"high":242.27,"low":234.95,"open":242,"volume":7534200},{"timestamp":1590067800,"date":"2020-05-21","index":9749,"close":240.88,"high":241.18,"low":235.79,"open":237.62,"volume":4772700},{"timestamp":1590154200,"date":"2020-05-22","index":9750,"close":241.88,"high":242.34,"low":238.66,"open":240.7,"volume":3041800},{"timestamp":1590499800,"date":"2020-05-26","index":9751,"close":242.48,"high":248.22,"low":242.07,"open":248.15,"volume":4535200},{"timestamp":1590586200,"date":"2020-05-27","index":9752,"close":247.36,"high":247.39,"low":240.78,"open":242.69,"volume":4664800},{"timestamp":1590672600,"date":"2020-05-28","index":9753,"close":245.14,"high":252.23,"low":244.43,"open":249.52,"volume":5259300},{"timestamp":1590759000,"date":"2020-05-29","index":9754,"close":248.48,"high":249.71,"low":244.73,"open":245.06,"volume":5341600},{"timestamp":1591018200,"date":"2020-06-01","index":9755,"close":247.29,"high":249.78,"low":245.87,"open":249.41,"volume":3407800},{"timestamp":1591104600,"date":"2020-06-02","index":9756,"close":252.71,"high":252.72,"low":247,"open":248.63,"volume":5301000},{"timestamp":1591191000,"date":"2020-06-03","index":9757,"close":251,"high":252.83,"low":250.39,"open":251.8,"volume":4638100}]},{"date":"2020-02-25","estimated":2.1,"reported":2.28,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":9677,"close":237.3,"high":239.53,"low":236.52,"open":238.84,"volume":2456100},{"timestamp":1581345000,"date":"2020-02-10","index":9678,"close":240.61,"high":240.61,"low":236.18,"open":236.6,"volume":2568000},{"timestamp":1581431400,"date":"2020-02-11","index":9679,"close":241.64,"high":242.45,"low":240.2,"open":240.61,"volume":2692400},{"timestamp":1581517800,"date":"2020-02-12","index":9680,"close":241.59,"high":242.3,"low":238.84,"open":242.13,"volume":3592100},{"timestamp":1581604200,"date":"2020-02-13","index":9681,"close":242.36,"high":243.6,"low":240.4,"open":240.97,"volume":2468100},{"timestamp":1581690600,"date":"2020-02-14","index":9682,"close":245.03,"high":245.2,"low":242.63,"open":243.44,"volume":2841600},{"timestamp":1582036200,"date":"2020-02-18","index":9683,"close":243.94,"high":246.11,"low":243.16,"open":244.84,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":9684,"close":243.64,"high":245.5,"low":243.01,"open":244.91,"volume":2713300},{"timestamp":1582209000,"date":"2020-02-20","index":9685,"close":247.02,"high":247.12,"low":242.15,"open":243.69,"volume":3701800},{"timestamp":1582295400,"date":"2020-02-21","index":9686,"close":245.34,"high":247.36,"low":244,"open":246.5,"volume":3881100},{"timestamp":1582554600,"date":"2020-02-24","index":9687,"close":239.7,"high":243.11,"low":237.7,"open":238.48,"volume":5350100}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":9688,"close":237.38,"high":246.97,"low":236.48,"open":246.1,"volume":8061500},{"timestamp":1582727400,"date":"2020-02-26","index":9689,"close":235.28,"high":241.04,"low":234.32,"open":239.1,"volume":6963000},{"timestamp":1582813800,"date":"2020-02-27","index":9690,"close":224.73,"high":234.82,"low":224.57,"open":231.07,"volume":7612800},{"timestamp":1582900200,"date":"2020-02-28","index":9691,"close":217.84,"high":221.06,"low":212.33,"open":218.63,"volume":11809600},{"timestamp":1583159400,"date":"2020-03-02","index":9692,"close":229.94,"high":230,"low":218.49,"open":219.98,"volume":7150800},{"timestamp":1583245800,"date":"2020-03-03","index":9693,"close":227.94,"high":235.82,"low":225.57,"open":230.03,"volume":8432500},{"timestamp":1583332200,"date":"2020-03-04","index":9694,"close":241.08,"high":241.32,"low":231.8,"open":233.01,"volume":6770000},{"timestamp":1583418600,"date":"2020-03-05","index":9695,"close":234.81,"high":239.61,"low":233.15,"open":236.6,"volume":6473900},{"timestamp":1583505000,"date":"2020-03-06","index":9696,"close":228.51,"high":230.29,"low":222.25,"open":227.57,"volume":7399900},{"timestamp":1583760600,"date":"2020-03-09","index":9697,"close":210.46,"high":216.18,"low":207.25,"open":213.87,"volume":10120500},{"timestamp":1583847000,"date":"2020-03-10","index":9698,"close":225.7,"high":225.83,"low":211,"open":217.21,"volume":7206600}]},{"date":"2019-11-19","estimated":2.52,"reported":2.53,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":9612,"close":234.92,"high":238.39,"low":233.88,"open":238.27,"volume":2542400},{"timestamp":1572964200,"date":"2019-11-05","index":9613,"close":232.2,"high":234.92,"low":230.27,"open":234.74,"volume":3624600},{"timestamp":1573050600,"date":"2019-11-06","index":9614,"close":234.01,"high":234.04,"low":231.89,"open":232.83,"volume":2631900},{"timestamp":1573137000,"date":"2019-11-07","index":9615,"close":232.94,"high":235.79,"low":231.76,"open":234,"volume":2832500},{"timestamp":1573223400,"date":"2019-11-08","index":9616,"close":232.84,"high":233.26,"low":231.63,"open":232.8,"volume":2088400},{"timestamp":1573482600,"date":"2019-11-11","index":9617,"close":231.8,"high":232.28,"low":230.18,"open":230.5,"volume":2309600},{"timestamp":1573569000,"date":"2019-11-12","index":9618,"close":233.12,"high":234.63,"low":232,"open":232.15,"volume":2991100},{"timestamp":1573655400,"date":"2019-11-13","index":9619,"close":234.8,"high":234.9,"low":230.85,"open":232.09,"volume":2399600},{"timestamp":1573741800,"date":"2019-11-14","index":9620,"close":236.55,"high":236.94,"low":234.04,"open":235,"volume":2282200},{"timestamp":1573828200,"date":"2019-11-15","index":9621,"close":237.29,"high":238.05,"low":236.36,"open":237.69,"volume":3524700},{"timestamp":1574087400,"date":"2019-11-18","index":9622,"close":238.85,"high":239.31,"low":236.76,"open":238.44,"volume":5747400}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":9623,"close":225.86,"high":233.12,"low":225.4,"open":230.6,"volume":14972200},{"timestamp":1574260200,"date":"2019-11-20","index":9624,"close":220.9,"high":225,"low":220.57,"open":224.55,"volume":10225400},{"timestamp":1574346600,"date":"2019-11-21","index":9625,"close":218.54,"high":222.31,"low":218.5,"open":221.94,"volume":7823700},{"timestamp":1574433000,"date":"2019-11-22","index":9626,"close":218.03,"high":219.13,"low":217.81,"open":218.5,"volume":5786500},{"timestamp":1574692200,"date":"2019-11-25","index":9627,"close":218.4,"high":218.53,"low":216.88,"open":218,"volume":8865400},{"timestamp":1574778600,"date":"2019-11-26","index":9628,"close":220.76,"high":220.96,"low":218.39,"open":218.76,"volume":9981400},{"timestamp":1574865000,"date":"2019-11-27","index":9629,"close":223,"high":223.45,"low":220.66,"open":221.68,"volume":6687500},{"timestamp":1575037800,"date":"2019-11-29","index":9630,"close":220.51,"high":223.33,"low":220.29,"open":223.3,"volume":2952900},{"timestamp":1575297000,"date":"2019-12-02","index":9631,"close":217.62,"high":221.19,"low":217.46,"open":220.9,"volume":4416300},{"timestamp":1575383400,"date":"2019-12-03","index":9632,"close":214,"high":216.45,"low":212.93,"open":216.45,"volume":6505400},{"timestamp":1575469800,"date":"2019-12-04","index":9633,"close":214.1,"high":214.96,"low":213.19,"open":213.5,"volume":4256200}]},{"date":"2019-08-20","estimated":3.08,"reported":3.17,"pre":[{"timestamp":1565011800,"date":"2019-08-05","index":9548,"close":204.94,"high":209.96,"low":204.08,"open":209.53,"volume":4553200},{"timestamp":1565098200,"date":"2019-08-06","index":9549,"close":208.8,"high":209.09,"low":204.5,"open":205.01,"volume":3646800},{"timestamp":1565184600,"date":"2019-08-07","index":9550,"close":207.91,"high":208.5,"low":203.13,"open":206.04,"volume":3901100},{"timestamp":1565271000,"date":"2019-08-08","index":9551,"close":211.57,"high":211.69,"low":208.72,"open":209.7,"volume":2968000},{"timestamp":1565357400,"date":"2019-08-09","index":9552,"close":210.02,"high":212.41,"low":207.95,"open":211.45,"volume":2912100},{"timestamp":1565616600,"date":"2019-08-12","index":9553,"close":207.01,"high":209.64,"low":206.15,"open":208.1,"volume":2005000},{"timestamp":1565703000,"date":"2019-08-13","index":9554,"close":208.33,"high":211.62,"low":204.78,"open":206.31,"volume":3876700},{"timestamp":1565789400,"date":"2019-08-14","index":9555,"close":201.59,"high":205.36,"low":201.51,"open":204.46,"volume":4582100},{"timestamp":1565875800,"date":"2019-08-15","index":9556,"close":201.79,"high":203.76,"low":199.05,"open":203,"volume":4199700},{"timestamp":1565962200,"date":"2019-08-16","index":9557,"close":203.65,"high":204.43,"low":201.67,"open":203.75,"volume":4093600},{"timestamp":1566221400,"date":"2019-08-19","index":9558,"close":207.95,"high":208.82,"low":205.3,"open":206.98,"volume":6413600}],"post":[{"timestamp":1566307800,"date":"2019-08-20","index":9559,"close":217.09,"high":217.85,"low":212.17,"open":213.5,"volume":12452600},{"timestamp":1566394200,"date":"2019-08-21","index":9560,"close":220.4,"high":220.88,"low":216.76,"open":218.73,"volume":7938600},{"timestamp":1566480600,"date":"2019-08-22","index":9561,"close":221.02,"high":222.66,"low":219.88,"open":220.05,"volume":4544600},{"timestamp":1566567000,"date":"2019-08-23","index":9562,"close":217.47,"high":220.87,"low":216.01,"open":219.9,"volume":5769300},{"timestamp":1566826200,"date":"2019-08-26","index":9563,"close":218.65,"high":219.5,"low":216.18,"open":218.46,"volume":3680200},{"timestamp":1566912600,"date":"2019-08-27","index":9564,"close":218.21,"high":220.41,"low":217.91,"open":219.55,"volume":4311700},{"timestamp":1566999000,"date":"2019-08-28","index":9565,"close":221.95,"high":222.09,"low":217.11,"open":217.88,"volume":3066700},{"timestamp":1567085400,"date":"2019-08-29","index":9566,"close":227.32,"high":227.7,"low":223.76,"open":223.9,"volume":4184200},{"timestamp":1567171800,"date":"2019-08-30","index":9567,"close":227.91,"high":229.27,"low":226.69,"open":228.43,"volume":3768300},{"timestamp":1567517400,"date":"2019-09-03","index":9568,"close":224.07,"high":227.63,"low":223.38,"open":226.45,"volume":4139400},{"timestamp":1567603800,"date":"2019-09-04","index":9569,"close":224.15,"high":224.15,"low":220.67,"open":223.95,"volume":3132900}]},{"date":"2019-05-21","estimated":2.18,"reported":2.27,"pre":[{"timestamp":1557149400,"date":"2019-05-06","index":9485,"close":199.63,"high":199.93,"low":198.31,"open":198.74,"volume":2619400},{"timestamp":1557235800,"date":"2019-05-07","index":9486,"close":194.77,"high":197.65,"low":192.96,"open":196.75,"volume":4622100},{"timestamp":1557322200,"date":"2019-05-08","index":9487,"close":195.17,"high":196.61,"low":193.68,"open":194.49,"volume":3122600},{"timestamp":1557408600,"date":"2019-05-09","index":9488,"close":194.58,"high":195.08,"low":191.59,"open":193.31,"volume":2917700},{"timestamp":1557495000,"date":"2019-05-10","index":9489,"close":194.58,"high":195.49,"low":190.01,"open":193.21,"volume":3863600},{"timestamp":1557754200,"date":"2019-05-13","index":9490,"close":190.34,"high":191.66,"low":189.14,"open":191,"volume":3325900},{"timestamp":1557840600,"date":"2019-05-14","index":9491,"close":191.62,"high":192.76,"low":190.01,"open":190.5,"volume":3663600},{"timestamp":1557927000,"date":"2019-05-15","index":9492,"close":191.76,"high":192.81,"low":190.27,"open":190.81,"volume":3355800},{"timestamp":1558013400,"date":"2019-05-16","index":9493,"close":192.38,"high":194.96,"low":192.2,"open":192.47,"volume":3854000},{"timestamp":1558099800,"date":"2019-05-17","index":9494,"close":192.58,"high":194.5,"low":190.75,"open":190.86,"volume":5223800},{"timestamp":1558359000,"date":"2019-05-20","index":9495,"close":190.95,"high":192.86,"low":190.61,"open":191.13,"volume":4782800}],"post":[{"timestamp":1558445400,"date":"2019-05-21","index":9496,"close":191.45,"high":192.52,"low":186.34,"open":187.13,"volume":8555600},{"timestamp":1558531800,"date":"2019-05-22","index":9497,"close":188.91,"high":192.22,"low":188.05,"open":190.49,"volume":5706000},{"timestamp":1558618200,"date":"2019-05-23","index":9498,"close":192,"high":192.54,"low":186.27,"open":188.45,"volume":7754000},{"timestamp":1558704600,"date":"2019-05-24","index":9499,"close":193.59,"high":193.86,"low":190.41,"open":192.54,"volume":3799500},{"timestamp":1559050200,"date":"2019-05-28","index":9500,"close":191.55,"high":196.47,"low":191.35,"open":194.38,"volume":5165800},{"timestamp":1559136600,"date":"2019-05-29","index":9501,"close":189.99,"high":191.88,"low":188.03,"open":190.28,"volume":4569900},{"timestamp":1559223000,"date":"2019-05-30","index":9502,"close":191.08,"high":192.5,"low":190.09,"open":190.13,"volume":3029800},{"timestamp":1559309400,"date":"2019-05-31","index":9503,"close":189.85,"high":190.29,"low":188.66,"open":189.64,"volume":3681500},{"timestamp":1559568600,"date":"2019-06-03","index":9504,"close":189.57,"high":191.87,"low":188.75,"open":189.52,"volume":4620200},{"timestamp":1559655000,"date":"2019-06-04","index":9505,"close":195.25,"high":195.5,"low":191.42,"open":191.58,"volume":5118100},{"timestamp":1559741400,"date":"2019-06-05","index":9506,"close":196.69,"high":196.72,"low":193.08,"open":194.01,"volume":3704600}]},{"date":"2019-02-26","estimated":2.16,"reported":2.25,"pre":[{"timestamp":1549636200,"date":"2019-02-08","index":9426,"close":184.54,"high":184.58,"low":182.72,"open":183.05,"volume":2792300},{"timestamp":1549895400,"date":"2019-02-11","index":9427,"close":182.92,"high":185.42,"low":182.75,"open":185,"volume":3729200},{"timestamp":1549981800,"date":"2019-02-12","index":9428,"close":185.52,"high":186.4,"low":183.52,"open":183.84,"volume":3773200},{"timestamp":1550068200,"date":"2019-02-13","index":9429,"close":188.41,"high":188.68,"low":185.92,"open":186.3,"volume":4146900},{"timestamp":1550154600,"date":"2019-02-14","index":9430,"close":187.71,"high":188.93,"low":186,"open":187.5,"volume":2600600},{"timestamp":1550241000,"date":"2019-02-15","index":9431,"close":192.39,"high":192.62,"low":189.05,"open":189.87,"volume":4997900},{"timestamp":1550586600,"date":"2019-02-19","index":9432,"close":192.33,"high":193.19,"low":191.28,"open":191.71,"volume":3828400},{"timestamp":1550673000,"date":"2019-02-20","index":9433,"close":191.85,"high":192.4,"low":191.11,"open":192.39,"volume":3970100},{"timestamp":1550759400,"date":"2019-02-21","index":9434,"close":191.82,"high":192.37,"low":190.61,"open":191.85,"volume":3094200},{"timestamp":1550845800,"date":"2019-02-22","index":9435,"close":192.39,"high":192.54,"low":191.62,"open":191.69,"volume":3321600},{"timestamp":1551105000,"date":"2019-02-25","index":9436,"close":189.98,"high":193.42,"low":189.96,"open":192.75,"volume":6190700}],"post":[{"timestamp":1551191400,"date":"2019-02-26","index":9437,"close":188.3,"high":188.47,"low":182.8,"open":185.59,"volume":13635100},{"timestamp":1551277800,"date":"2019-02-27","index":9438,"close":183.67,"high":188.5,"low":183.21,"open":187.9,"volume":8766200},{"timestamp":1551364200,"date":"2019-02-28","index":9439,"close":185.14,"high":185.19,"low":183.11,"open":183.6,"volume":8060600},{"timestamp":1551450600,"date":"2019-03-01","index":9440,"close":185.17,"high":186.56,"low":182.86,"open":185.82,"volume":5481300},{"timestamp":1551709800,"date":"2019-03-04","index":9441,"close":183.81,"high":186.24,"low":182.1,"open":186.2,"volume":5046800},{"timestamp":1551796200,"date":"2019-03-05","index":9442,"close":184,"high":185.12,"low":183.25,"open":184.24,"volume":3691000},{"timestamp":1551882600,"date":"2019-03-06","index":9443,"close":184.45,"high":184.97,"low":183.84,"open":184.53,"volume":4460900},{"timestamp":1551969000,"date":"2019-03-07","index":9444,"close":182.51,"high":184.62,"low":181.58,"open":184.39,"volume":4122200},{"timestamp":1552055400,"date":"2019-03-08","index":9445,"close":181.23,"high":181.91,"low":179.52,"open":181.49,"volume":3867100},{"timestamp":1552311000,"date":"2019-03-11","index":9446,"close":182.44,"high":183.2,"low":181.2,"open":182,"volume":3866200},{"timestamp":1552397400,"date":"2019-03-12","index":9447,"close":184,"high":184.27,"low":182.33,"open":183.43,"volume":3777000}]},{"date":"2018-11-13","estimated":2.26,"reported":2.51,"pre":[{"timestamp":1540819800,"date":"2018-10-29","index":9357,"close":173.2,"high":175.99,"low":170.95,"open":173.74,"volume":5918400},{"timestamp":1540906200,"date":"2018-10-30","index":9358,"close":176.24,"high":176.43,"low":172.64,"open":173.16,"volume":5657100},{"timestamp":1540992600,"date":"2018-10-31","index":9359,"close":175.88,"high":178.85,"low":175.59,"open":177.98,"volume":6339500},{"timestamp":1541079000,"date":"2018-11-01","index":9360,"close":180.46,"high":180.86,"low":175.9,"open":176.84,"volume":5225300},{"timestamp":1541165400,"date":"2018-11-02","index":9361,"close":179.93,"high":183.01,"low":177.39,"open":182.47,"volume":4730600},{"timestamp":1541428200,"date":"2018-11-05","index":9362,"close":182.19,"high":182.41,"low":179.3,"open":181.02,"volume":3885300},{"timestamp":1541514600,"date":"2018-11-06","index":9363,"close":182.01,"high":182.65,"low":180.05,"open":181.93,"volume":3338800},{"timestamp":1541601000,"date":"2018-11-07","index":9364,"close":187.23,"high":187.68,"low":182.06,"open":183.79,"volume":4673400},{"timestamp":1541687400,"date":"2018-11-08","index":9365,"close":188,"high":188.69,"low":185.72,"open":187.13,"volume":4054000},{"timestamp":1541773800,"date":"2018-11-09","index":9366,"close":185.99,"high":188.48,"low":184.96,"open":188.32,"volume":4761100},{"timestamp":1542033000,"date":"2018-11-12","index":9367,"close":179.43,"high":186.95,"low":179.02,"open":185.23,"volume":7590400}],"post":[{"timestamp":1542119400,"date":"2018-11-13","index":9368,"close":179,"high":181.62,"low":172.85,"open":177.3,"volume":14274000},{"timestamp":1542205800,"date":"2018-11-14","index":9369,"close":179.9,"high":182.9,"low":179.15,"open":182.61,"volume":7561100},{"timestamp":1542292200,"date":"2018-11-15","index":9370,"close":177.36,"high":179.67,"low":173.61,"open":179.01,"volume":8663100},{"timestamp":1542378600,"date":"2018-11-16","index":9371,"close":177.02,"high":177.61,"low":173.51,"open":173.99,"volume":6834900},{"timestamp":1542637800,"date":"2018-11-19","index":9372,"close":173.59,"high":178.88,"low":172.3,"open":176.71,"volume":6203400},{"timestamp":1542724200,"date":"2018-11-20","index":9373,"close":169.05,"high":172,"low":167,"open":169.25,"volume":8661000},{"timestamp":1542810600,"date":"2018-11-21","index":9374,"close":169.3,"high":170.93,"low":169.15,"open":170,"volume":5752100},{"timestamp":1542983400,"date":"2018-11-23","index":9375,"close":168.85,"high":170.33,"low":168.47,"open":169.39,"volume":2711000},{"timestamp":1543242600,"date":"2018-11-26","index":9376,"close":169.82,"high":172.39,"low":168.87,"open":170.2,"volume":6140500},{"timestamp":1543329000,"date":"2018-11-27","index":9377,"close":173.22,"high":173.38,"low":168.82,"open":169.11,"volume":7084200},{"timestamp":1543415400,"date":"2018-11-28","index":9378,"close":177.43,"high":177.65,"low":170.62,"open":172.91,"volume":7133600}]},{"date":"2018-08-14","estimated":2.84,"reported":3.05,"pre":[{"timestamp":1532957400,"date":"2018-07-30","index":9293,"close":197.28,"high":197.57,"low":196.4,"open":196.53,"volume":2331100},{"timestamp":1533043800,"date":"2018-07-31","index":9294,"close":197.52,"high":198.03,"low":196.87,"open":197.69,"volume":2795900},{"timestamp":1533130200,"date":"2018-08-01","index":9295,"close":196.3,"high":197.74,"low":195.6,"open":196.86,"volume":3086800},{"timestamp":1533216600,"date":"2018-08-02","index":9296,"close":195.66,"high":195.84,"low":193.55,"open":195.1,"volume":3543500},{"timestamp":1533303000,"date":"2018-08-03","index":9297,"close":195.64,"high":196.4,"low":195.25,"open":196.03,"volume":2309000},{"timestamp":1533562200,"date":"2018-08-06","index":9298,"close":195.69,"high":196.06,"low":195.11,"open":195.62,"volume":2515700},{"timestamp":1533648600,"date":"2018-08-07","index":9299,"close":197.05,"high":197.2,"low":195.64,"open":196.35,"volume":3052500},{"timestamp":1533735000,"date":"2018-08-08","index":9300,"close":198.02,"high":198.91,"low":197.3,"open":197.44,"volume":2176700},{"timestamp":1533821400,"date":"2018-08-09","index":9301,"close":198.08,"high":199.74,"low":198.04,"open":199,"volume":2466000},{"timestamp":1533907800,"date":"2018-08-10","index":9302,"close":196.3,"high":197.93,"low":195.64,"open":197.34,"volume":2873000},{"timestamp":1534167000,"date":"2018-08-13","index":9303,"close":194.14,"high":197.59,"low":194,"open":196.3,"volume":5294400}],"post":[{"timestamp":1534253400,"date":"2018-08-14","index":9304,"close":193.1,"high":195.98,"low":191.27,"open":195.17,"volume":11488000},{"timestamp":1534339800,"date":"2018-08-15","index":9305,"close":193.99,"high":194.18,"low":191.09,"open":191.75,"volume":6049300},{"timestamp":1534426200,"date":"2018-08-16","index":9306,"close":195.39,"high":196.09,"low":193.72,"open":194.02,"volume":5690100},{"timestamp":1534512600,"date":"2018-08-17","index":9307,"close":195.56,"high":195.98,"low":194.82,"open":195.6,"volume":3885800},{"timestamp":1534771800,"date":"2018-08-20","index":9308,"close":197.93,"high":198.44,"low":195.4,"open":195.84,"volume":2956700},{"timestamp":1534858200,"date":"2018-08-21","index":9309,"close":200.23,"high":200.74,"low":198.41,"open":198.83,"volume":4124600},{"timestamp":1534944600,"date":"2018-08-22","index":9310,"close":198.97,"high":203.55,"low":198.65,"open":200.8,"volume":5007000},{"timestamp":1535031000,"date":"2018-08-23","index":9311,"close":200.16,"high":201.41,"low":199.14,"open":199.39,"volume":3595000},{"timestamp":1535117400,"date":"2018-08-24","index":9312,"close":201.3,"high":202.5,"low":200,"open":200.35,"volume":3054300},{"timestamp":1535376600,"date":"2018-08-27","index":9313,"close":201.98,"high":202.95,"low":201.19,"open":202.83,"volume":2521300},{"timestamp":1535463000,"date":"2018-08-28","index":9314,"close":201.97,"high":202.42,"low":200.63,"open":202.3,"volume":3516300}]},{"date":"2018-05-15","estimated":2.05,"reported":2.08,"pre":[{"timestamp":1525095000,"date":"2018-04-30","index":9230,"close":184.8,"high":187.8,"low":184.8,"open":186.99,"volume":4173200},{"timestamp":1525181400,"date":"2018-05-01","index":9231,"close":184.63,"high":184.73,"low":181.4,"open":184.73,"volume":3423900},{"timestamp":1525267800,"date":"2018-05-02","index":9232,"close":185.91,"high":187.12,"low":183.75,"open":184.49,"volume":3866500},{"timestamp":1525354200,"date":"2018-05-03","index":9233,"close":183.19,"high":184.9,"low":181.2,"open":184.87,"volume":4123900},{"timestamp":1525440600,"date":"2018-05-04","index":9234,"close":185.03,"high":186.35,"low":181.84,"open":182.75,"volume":3896200},{"timestamp":1525699800,"date":"2018-05-07","index":9235,"close":183.56,"high":185.5,"low":182.67,"open":185.4,"volume":3582300},{"timestamp":1525786200,"date":"2018-05-08","index":9236,"close":185.04,"high":185.3,"low":182.5,"open":183.45,"volume":4168200},{"timestamp":1525872600,"date":"2018-05-09","index":9237,"close":186.36,"high":186.5,"low":183.57,"open":185.03,"volume":3392300},{"timestamp":1525959000,"date":"2018-05-10","index":9238,"close":187.16,"high":187.97,"low":185.88,"open":185.97,"volume":3850100},{"timestamp":1526045400,"date":"2018-05-11","index":9239,"close":190.31,"high":190.8,"low":187.35,"open":187.63,"volume":5355100},{"timestamp":1526304600,"date":"2018-05-14","index":9240,"close":191.08,"high":191.65,"low":189.86,"open":191.5,"volume":7035900}],"post":[{"timestamp":1526391000,"date":"2018-05-15","index":9241,"close":187.98,"high":189.69,"low":186.1,"open":189.5,"volume":10147000},{"timestamp":1526477400,"date":"2018-05-16","index":9242,"close":186.38,"high":189.28,"low":185.9,"open":189.28,"volume":5044800},{"timestamp":1526563800,"date":"2018-05-17","index":9243,"close":185.33,"high":187.18,"low":184.87,"open":186.25,"volume":4227700},{"timestamp":1526650200,"date":"2018-05-18","index":9244,"close":187.42,"high":188.21,"low":185.55,"open":185.75,"volume":4697900},{"timestamp":1526909400,"date":"2018-05-21","index":9245,"close":189.79,"high":190.67,"low":188,"open":188.2,"volume":4147800},{"timestamp":1526995800,"date":"2018-05-22","index":9246,"close":186.87,"high":190.78,"low":186.52,"open":190.06,"volume":4585600},{"timestamp":1527082200,"date":"2018-05-23","index":9247,"close":186.67,"high":187.32,"low":184.98,"open":187.1,"volume":7387400},{"timestamp":1527168600,"date":"2018-05-24","index":9248,"close":187.15,"high":187.41,"low":184.67,"open":186.79,"volume":3941300},{"timestamp":1527255000,"date":"2018-05-25","index":9249,"close":186.85,"high":187.83,"low":186.05,"open":186.71,"volume":2730400},{"timestamp":1527600600,"date":"2018-05-29","index":9250,"close":185,"high":186.83,"low":184.25,"open":185.55,"volume":4725500},{"timestamp":1527687000,"date":"2018-05-30","index":9251,"close":187.09,"high":187.8,"low":184.01,"open":184.83,"volume":3976000}]},{"date":"2018-02-20","estimated":1.61,"reported":1.69,"pre":[{"timestamp":1517581800,"date":"2018-02-02","index":9171,"close":193.97,"high":199.3,"low":193.44,"open":199.25,"volume":6179000},{"timestamp":1517841000,"date":"2018-02-05","index":9172,"close":183.11,"high":194.3,"low":180.38,"open":190.07,"volume":10618500},{"timestamp":1517927400,"date":"2018-02-06","index":9173,"close":191.04,"high":191.96,"low":175.42,"open":178.62,"volume":11682700},{"timestamp":1518013800,"date":"2018-02-07","index":9174,"close":191.29,"high":194.52,"low":189.72,"open":190.73,"volume":6016800},{"timestamp":1518100200,"date":"2018-02-08","index":9175,"close":181.22,"high":191.14,"low":180.93,"open":191.14,"volume":7241800},{"timestamp":1518186600,"date":"2018-02-09","index":9176,"close":184.12,"high":186,"low":175.79,"open":183.25,"volume":9059200},{"timestamp":1518445800,"date":"2018-02-12","index":9177,"close":184.06,"high":187.01,"low":183.41,"open":186.55,"volume":6783700},{"timestamp":1518532200,"date":"2018-02-13","index":9178,"close":183.72,"high":183.99,"low":180.89,"open":183.23,"volume":4273800},{"timestamp":1518618600,"date":"2018-02-14","index":9179,"close":184.69,"high":185.06,"low":181.05,"open":181.88,"volume":6767000},{"timestamp":1518705000,"date":"2018-02-15","index":9180,"close":185.27,"high":187.19,"low":183.26,"open":186.74,"volume":5113300},{"timestamp":1518791400,"date":"2018-02-16","index":9181,"close":186.97,"high":187.99,"low":184.86,"open":185.06,"volume":7619200}],"post":[{"timestamp":1519137000,"date":"2018-02-20","index":9182,"close":186.71,"high":191.44,"low":186.31,"open":189.9,"volume":8922100},{"timestamp":1519223400,"date":"2018-02-21","index":9183,"close":183.06,"high":187.98,"low":182.86,"open":187.21,"volume":7527200},{"timestamp":1519309800,"date":"2018-02-22","index":9184,"close":185.47,"high":186.22,"low":182.91,"open":183.72,"volume":5653900},{"timestamp":1519396200,"date":"2018-02-23","index":9185,"close":188.35,"high":188.41,"low":185.62,"open":186.2,"volume":4315400},{"timestamp":1519655400,"date":"2018-02-26","index":9186,"close":188.46,"high":189.79,"low":187.86,"open":189.17,"volume":4648000},{"timestamp":1519741800,"date":"2018-02-27","index":9187,"close":184.98,"high":189.25,"low":184.96,"open":188.87,"volume":4618800},{"timestamp":1519828200,"date":"2018-02-28","index":9188,"close":182.27,"high":186.65,"low":182.27,"open":184.41,"volume":6419900},{"timestamp":1519914600,"date":"2018-03-01","index":9189,"close":179.64,"high":184.4,"low":178.25,"open":182.75,"volume":6123900},{"timestamp":1520001000,"date":"2018-03-02","index":9190,"close":178.46,"high":179.19,"low":176.34,"open":177.72,"volume":5671000},{"timestamp":1520260200,"date":"2018-03-05","index":9191,"close":181.74,"high":182.26,"low":177.7,"open":177.86,"volume":5748600},{"timestamp":1520346600,"date":"2018-03-06","index":9192,"close":181.64,"high":183,"low":179.51,"open":182.75,"volume":5306800}]},{"date":"2017-11-14","estimated":1.82,"reported":1.87,"pre":[{"timestamp":1509370200,"date":"2017-10-30","index":9106,"close":165.31,"high":166.99,"low":164.88,"open":166.99,"volume":3906300},{"timestamp":1509456600,"date":"2017-10-31","index":9107,"close":165.78,"high":166.34,"low":165.1,"open":165.4,"volume":2922400},{"timestamp":1509543000,"date":"2017-11-01","index":9108,"close":165.38,"high":166.74,"low":165.12,"open":166.42,"volume":3568300},{"timestamp":1509629400,"date":"2017-11-02","index":9109,"close":162.71,"high":165.01,"low":160.53,"open":165.01,"volume":6518900},{"timestamp":1509715800,"date":"2017-11-03","index":9110,"close":164.39,"high":164.99,"low":162.68,"open":163.01,"volume":3080900},{"timestamp":1509978600,"date":"2017-11-06","index":9111,"close":164.22,"high":164.88,"low":163.01,"open":164.8,"volume":3275500},{"timestamp":1510065000,"date":"2017-11-07","index":9112,"close":163.66,"high":164.4,"low":162.83,"open":164.09,"volume":3198100},{"timestamp":1510151400,"date":"2017-11-08","index":9113,"close":164.05,"high":164.68,"low":163.27,"open":163.34,"volume":2912900},{"timestamp":1510237800,"date":"2017-11-09","index":9114,"close":163.27,"high":164.14,"low":162.28,"open":164.1,"volume":3405200},{"timestamp":1510324200,"date":"2017-11-10","index":9115,"close":164.11,"high":164.58,"low":162.93,"open":163.34,"volume":3554900},{"timestamp":1510583400,"date":"2017-11-13","index":9116,"close":165.35,"high":166.64,"low":164.25,"open":164.64,"volume":7189300}],"post":[{"timestamp":1510669800,"date":"2017-11-14","index":9117,"close":168.06,"high":168.14,"low":163.15,"open":163.62,"volume":10284000},{"timestamp":1510756200,"date":"2017-11-15","index":9118,"close":165.47,"high":167.44,"low":165.35,"open":167.44,"volume":5534500},{"timestamp":1510842600,"date":"2017-11-16","index":9119,"close":167.5,"high":167.76,"low":166.06,"open":166.68,"volume":4587900},{"timestamp":1510929000,"date":"2017-11-17","index":9120,"close":167.74,"high":168.43,"low":166.06,"open":167,"volume":4530100},{"timestamp":1511188200,"date":"2017-11-20","index":9121,"close":170.45,"high":170.69,"low":167.8,"open":168.14,"volume":4699900},{"timestamp":1511274600,"date":"2017-11-21","index":9122,"close":172.86,"high":172.86,"low":170.15,"open":170.53,"volume":6229000},{"timestamp":1511361000,"date":"2017-11-22","index":9123,"close":172.06,"high":172.94,"low":172.04,"open":172.89,"volume":4133500},{"timestamp":1511533800,"date":"2017-11-24","index":9124,"close":172.33,"high":173.1,"low":171.74,"open":172.11,"volume":1853600},{"timestamp":1511793000,"date":"2017-11-27","index":9125,"close":174.16,"high":174.91,"low":172.38,"open":172.87,"volume":4539100},{"timestamp":1511879400,"date":"2017-11-28","index":9126,"close":176.57,"high":176.77,"low":172.99,"open":174.89,"volume":6049000},{"timestamp":1511965800,"date":"2017-11-29","index":9127,"close":177.25,"high":178.43,"low":175.68,"open":176.57,"volume":4902200}]},{"date":"2017-08-15","estimated":2.22,"reported":2.25,"pre":[{"timestamp":1501507800,"date":"2017-07-31","index":9042,"close":149.6,"high":149.98,"low":147.54,"open":148,"volume":5253300},{"timestamp":1501594200,"date":"2017-08-01","index":9043,"close":149.85,"high":150.39,"low":148.95,"open":150.24,"volume":4110600},{"timestamp":1501680600,"date":"2017-08-02","index":9044,"close":150.5,"high":150.86,"low":149.92,"open":149.94,"volume":3754200},{"timestamp":1501767000,"date":"2017-08-03","index":9045,"close":150.79,"high":152.03,"low":150.5,"open":150.7,"volume":5146600},{"timestamp":1501853400,"date":"2017-08-04","index":9046,"close":152.75,"high":152.75,"low":150.8,"open":151.01,"volume":3258600},{"timestamp":1502112600,"date":"2017-08-07","index":9047,"close":153.35,"high":154.47,"low":152.47,"open":152.83,"volume":3833600},{"timestamp":1502199000,"date":"2017-08-08","index":9048,"close":153.35,"high":154.2,"low":153.08,"open":153.32,"volume":3218900},{"timestamp":1502285400,"date":"2017-08-09","index":9049,"close":155.26,"high":155.57,"low":153.32,"open":153.35,"volume":3844900},{"timestamp":1502371800,"date":"2017-08-10","index":9050,"close":153.88,"high":155.98,"low":153.88,"open":155.19,"volume":4433700},{"timestamp":1502458200,"date":"2017-08-11","index":9051,"close":154.88,"high":155.72,"low":153.98,"open":154.11,"volume":3650500},{"timestamp":1502717400,"date":"2017-08-14","index":9052,"close":154.26,"high":156.05,"low":153.56,"open":156.04,"volume":6662500}],"post":[{"timestamp":1502803800,"date":"2017-08-15","index":9053,"close":150.17,"high":154.8,"low":148.26,"open":154.28,"volume":13528700},{"timestamp":1502890200,"date":"2017-08-16","index":9054,"close":152.25,"high":152.95,"low":151.16,"open":151.45,"volume":6043900},{"timestamp":1502976600,"date":"2017-08-17","index":9055,"close":149.67,"high":152.15,"low":149.61,"open":151.81,"volume":4460900},{"timestamp":1503063000,"date":"2017-08-18","index":9056,"close":147.49,"high":149.61,"low":146.96,"open":149.61,"volume":6989100},{"timestamp":1503322200,"date":"2017-08-21","index":9057,"close":149.2,"high":149.88,"low":146.89,"open":147.1,"volume":4222500},{"timestamp":1503408600,"date":"2017-08-22","index":9058,"close":149.91,"high":150.58,"low":149.29,"open":149.29,"volume":3268100},{"timestamp":1503495000,"date":"2017-08-23","index":9059,"close":149.1,"high":149.48,"low":147.43,"open":148.58,"volume":5235400},{"timestamp":1503581400,"date":"2017-08-24","index":9060,"close":148.25,"high":150.6,"low":147.98,"open":149.73,"volume":3736000},{"timestamp":1503667800,"date":"2017-08-25","index":9061,"close":149.65,"high":150.53,"low":148.4,"open":148.51,"volume":3048000},{"timestamp":1503927000,"date":"2017-08-28","index":9062,"close":151.39,"high":152.39,"low":150.43,"open":151.94,"volume":6845400},{"timestamp":1504013400,"date":"2017-08-29","index":9063,"close":149.84,"high":150.9,"low":149.03,"open":150.07,"volume":5368700}]},{"date":"2017-05-16","estimated":1.62,"reported":1.67,"pre":[{"timestamp":1493645400,"date":"2017-05-01","index":8979,"close":154.21,"high":156.27,"low":154.21,"open":156.22,"volume":3152900},{"timestamp":1493731800,"date":"2017-05-02","index":8980,"close":154.95,"high":155.16,"low":153.76,"open":154.49,"volume":3295100},{"timestamp":1493818200,"date":"2017-05-03","index":8981,"close":155,"high":155.39,"low":154.59,"open":155.16,"volume":2445500},{"timestamp":1493904600,"date":"2017-05-04","index":8982,"close":154.86,"high":155.64,"low":154.26,"open":155.46,"volume":3793100},{"timestamp":1493991000,"date":"2017-05-05","index":8983,"close":155.73,"high":155.75,"low":154.09,"open":155.34,"volume":2500600},{"timestamp":1494250200,"date":"2017-05-08","index":8984,"close":156.89,"high":157.16,"low":155.49,"open":155.85,"volume":3184600},{"timestamp":1494336600,"date":"2017-05-09","index":8985,"close":157.68,"high":157.74,"low":156.29,"open":157.04,"volume":3004400},{"timestamp":1494423000,"date":"2017-05-10","index":8986,"close":158.13,"high":158.15,"low":157.3,"open":157.52,"volume":2617600},{"timestamp":1494509400,"date":"2017-05-11","index":8987,"close":156.2,"high":157.7,"low":155.33,"open":157.35,"volume":3929100},{"timestamp":1494595800,"date":"2017-05-12","index":8988,"close":156.92,"high":157.2,"low":155.75,"open":156.39,"volume":2926400},{"timestamp":1494855000,"date":"2017-05-15","index":8989,"close":157.33,"high":157.84,"low":156.66,"open":157.28,"volume":6068900}],"post":[{"timestamp":1494941400,"date":"2017-05-16","index":8990,"close":158.26,"high":160.86,"low":158.05,"open":160.11,"volume":10120900},{"timestamp":1495027800,"date":"2017-05-17","index":8991,"close":156.09,"high":158.26,"low":155.89,"open":158.26,"volume":5937000},{"timestamp":1495114200,"date":"2017-05-18","index":8992,"close":155.7,"high":156.67,"low":155.24,"open":155.48,"volume":4858600},{"timestamp":1495200600,"date":"2017-05-19","index":8993,"close":156.3,"high":156.74,"low":155.32,"open":156.04,"volume":4781800},{"timestamp":1495459800,"date":"2017-05-22","index":8994,"close":155.96,"high":157,"low":155.8,"open":156.49,"volume":3802100},{"timestamp":1495546200,"date":"2017-05-23","index":8995,"close":154.83,"high":156.43,"low":154.68,"open":155.91,"volume":4640900},{"timestamp":1495632600,"date":"2017-05-24","index":8996,"close":155,"high":155.43,"low":153.29,"open":154.7,"volume":4558700},{"timestamp":1495719000,"date":"2017-05-25","index":8997,"close":156.46,"high":156.69,"low":155.35,"open":156.2,"volume":3110800},{"timestamp":1495805400,"date":"2017-05-26","index":8998,"close":154.9,"high":156.42,"low":154.64,"open":156.1,"volume":4284700},{"timestamp":1496151000,"date":"2017-05-30","index":8999,"close":153.88,"high":154.56,"low":153.52,"open":154,"volume":3504300},{"timestamp":1496237400,"date":"2017-05-31","index":9000,"close":153.51,"high":154.38,"low":153.28,"open":154.36,"volume":7158400}]},{"date":"2017-02-21","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1486132200,"date":"2017-02-03","index":8920,"close":137.98,"high":138.47,"low":136.97,"open":137.26,"volume":2654700},{"timestamp":1486391400,"date":"2017-02-06","index":8921,"close":136.49,"high":137.9,"low":136.45,"open":137.43,"volume":3864100},{"timestamp":1486477800,"date":"2017-02-07","index":8922,"close":136.65,"high":137.7,"low":136.33,"open":137.16,"volume":3242000},{"timestamp":1486564200,"date":"2017-02-08","index":8923,"close":137.88,"high":137.91,"low":136.82,"open":136.89,"volume":2882700},{"timestamp":1486650600,"date":"2017-02-09","index":8924,"close":138.71,"high":139.15,"low":137.41,"open":137.88,"volume":2931900},{"timestamp":1486737000,"date":"2017-02-10","index":8925,"close":139.85,"high":140.57,"low":138.25,"open":138.6,"volume":3297000},{"timestamp":1486996200,"date":"2017-02-13","index":8926,"close":139.87,"high":140.65,"low":139.05,"open":140.48,"volume":2753000},{"timestamp":1487082600,"date":"2017-02-14","index":8927,"close":141.36,"high":141.37,"low":139.34,"open":139.95,"volume":4775800},{"timestamp":1487169000,"date":"2017-02-15","index":8928,"close":142.19,"high":142.66,"low":140.95,"open":141.27,"volume":4343500},{"timestamp":1487255400,"date":"2017-02-16","index":8929,"close":141.54,"high":142.99,"low":140.9,"open":142.39,"volume":4295800},{"timestamp":1487341800,"date":"2017-02-17","index":8930,"close":143,"high":143.12,"low":141,"open":141.36,"volume":5108400}],"post":[{"timestamp":1487687400,"date":"2017-02-21","index":8931,"close":145.02,"high":145.65,"low":143.25,"open":145.6,"volume":9275900},{"timestamp":1487773800,"date":"2017-02-22","index":8932,"close":145.25,"high":145.47,"low":143.97,"open":145.05,"volume":5037800},{"timestamp":1487860200,"date":"2017-02-23","index":8933,"close":144.71,"high":146.33,"low":144.51,"open":146.11,"volume":4184000},{"timestamp":1487946600,"date":"2017-02-24","index":8934,"close":145.95,"high":146.08,"low":144.65,"open":144.65,"volume":3516900},{"timestamp":1488205800,"date":"2017-02-27","index":8935,"close":145.3,"high":146.01,"low":144.8,"open":145.87,"volume":4388400},{"timestamp":1488292200,"date":"2017-02-28","index":8936,"close":144.91,"high":145.63,"low":144.47,"open":144.98,"volume":4211900},{"timestamp":1488378600,"date":"2017-03-01","index":8937,"close":146.68,"high":147.7,"low":145.89,"open":146.72,"volume":6213500},{"timestamp":1488465000,"date":"2017-03-02","index":8938,"close":147.95,"high":148.23,"low":146.39,"open":147.08,"volume":4053400},{"timestamp":1488551400,"date":"2017-03-03","index":8939,"close":147.81,"high":148.26,"low":146.82,"open":147.95,"volume":3412300},{"timestamp":1488810600,"date":"2017-03-06","index":8940,"close":147.13,"high":147.51,"low":146.58,"open":147.13,"volume":3998000},{"timestamp":1488897000,"date":"2017-03-07","index":8941,"close":146.02,"high":146.95,"low":145.83,"open":146.33,"volume":3996300}]},{"date":"2016-11-15","estimated":1.58,"reported":1.6,"pre":[{"timestamp":1477920600,"date":"2016-10-31","index":8855,"close":122.01,"high":123.5,"low":121.62,"open":123.35,"volume":5671500},{"timestamp":1478007000,"date":"2016-11-01","index":8856,"close":119.89,"high":122.25,"low":119.2,"open":121.69,"volume":7492600},{"timestamp":1478093400,"date":"2016-11-02","index":8857,"close":120.29,"high":121.29,"low":119.82,"open":119.93,"volume":4846000},{"timestamp":1478179800,"date":"2016-11-03","index":8858,"close":120.18,"high":120.93,"low":120.08,"open":120.34,"volume":5113500},{"timestamp":1478266200,"date":"2016-11-04","index":8859,"close":120.91,"high":121.9,"low":120.06,"open":120.54,"volume":4607600},{"timestamp":1478529000,"date":"2016-11-07","index":8860,"close":123.75,"high":123.98,"low":122.31,"open":122.5,"volume":5510400},{"timestamp":1478615400,"date":"2016-11-08","index":8861,"close":124.25,"high":125.42,"low":123.6,"open":123.95,"volume":6105900},{"timestamp":1478701800,"date":"2016-11-09","index":8862,"close":126.02,"high":126.26,"low":120.32,"open":120.95,"volume":8052500},{"timestamp":1478788200,"date":"2016-11-10","index":8863,"close":129.03,"high":130.1,"low":126.51,"open":126.72,"volume":8737000},{"timestamp":1478874600,"date":"2016-11-11","index":8864,"close":129.85,"high":130.13,"low":128.72,"open":129.06,"volume":5496100},{"timestamp":1479133800,"date":"2016-11-14","index":8865,"close":127.67,"high":130.64,"low":126.94,"open":130.5,"volume":11438500}],"post":[{"timestamp":1479220200,"date":"2016-11-15","index":8866,"close":124.4,"high":127.67,"low":122.92,"open":127.07,"volume":13445400},{"timestamp":1479306600,"date":"2016-11-16","index":8867,"close":125.33,"high":125.7,"low":123.28,"open":123.6,"volume":9793400},{"timestamp":1479393000,"date":"2016-11-17","index":8868,"close":128.93,"high":129.14,"low":125.7,"open":125.87,"volume":6801200},{"timestamp":1479479400,"date":"2016-11-18","index":8869,"close":128.33,"high":129.36,"low":127.72,"open":128.93,"volume":4428900},{"timestamp":1479738600,"date":"2016-11-21","index":8870,"close":128.22,"high":128.9,"low":127.41,"open":128.28,"volume":4072100},{"timestamp":1479825000,"date":"2016-11-22","index":8871,"close":130.98,"high":131.3,"low":128.38,"open":128.38,"volume":5535800},{"timestamp":1479911400,"date":"2016-11-23","index":8872,"close":131.21,"high":131.99,"low":130.86,"open":131.36,"volume":3582700},{"timestamp":1480084200,"date":"2016-11-25","index":8873,"close":131.57,"high":132.14,"low":131.07,"open":131.86,"volume":2545800},{"timestamp":1480343400,"date":"2016-11-28","index":8874,"close":130.64,"high":131.65,"low":130.17,"open":131.25,"volume":4859000},{"timestamp":1480429800,"date":"2016-11-29","index":8875,"close":129.62,"high":130.78,"low":129.25,"open":130.35,"volume":4127100},{"timestamp":1480516200,"date":"2016-11-30","index":8876,"close":129.4,"high":130.32,"low":128.81,"open":129.34,"volume":6973800}]},{"date":"2016-08-16","estimated":1.97,"reported":1.97,"pre":[{"timestamp":1470058200,"date":"2016-08-01","index":8791,"close":138.77,"high":138.94,"low":137.85,"open":138.06,"volume":3157800},{"timestamp":1470144600,"date":"2016-08-02","index":8792,"close":137.22,"high":139,"low":136.82,"open":138.91,"volume":3898100},{"timestamp":1470231000,"date":"2016-08-03","index":8793,"close":137.06,"high":137.22,"low":135.7,"open":137.13,"volume":3642600},{"timestamp":1470317400,"date":"2016-08-04","index":8794,"close":136.05,"high":137.2,"low":135.46,"open":135.79,"volume":3802900},{"timestamp":1470403800,"date":"2016-08-05","index":8795,"close":136.91,"high":137.74,"low":136.6,"open":137,"volume":3022100},{"timestamp":1470663000,"date":"2016-08-08","index":8796,"close":136.21,"high":137.4,"low":136.16,"open":136.91,"volume":3182800},{"timestamp":1470749400,"date":"2016-08-09","index":8797,"close":136.11,"high":137.09,"low":135.34,"open":136.27,"volume":3180400},{"timestamp":1470835800,"date":"2016-08-10","index":8798,"close":135.6,"high":136.89,"low":135.06,"open":136.3,"volume":3438000},{"timestamp":1470922200,"date":"2016-08-11","index":8799,"close":137.04,"high":137.5,"low":135.17,"open":136.31,"volume":4183300},{"timestamp":1471008600,"date":"2016-08-12","index":8800,"close":136.57,"high":137.39,"low":135.63,"open":136,"volume":4090000},{"timestamp":1471267800,"date":"2016-08-15","index":8801,"close":137.06,"high":137.97,"low":136.93,"open":137.11,"volume":6327400}],"post":[{"timestamp":1471354200,"date":"2016-08-16","index":8802,"close":136.23,"high":138.65,"low":135.66,"open":137.65,"volume":7286100},{"timestamp":1471440600,"date":"2016-08-17","index":8803,"close":136.15,"high":136.47,"low":134.75,"open":135.5,"volume":5222200},{"timestamp":1471527000,"date":"2016-08-18","index":8804,"close":134.8,"high":136.15,"low":134.44,"open":136.03,"volume":4430800},{"timestamp":1471613400,"date":"2016-08-19","index":8805,"close":135.46,"high":135.76,"low":134.32,"open":134.42,"volume":3959000},{"timestamp":1471872600,"date":"2016-08-22","index":8806,"close":135.34,"high":135.85,"low":135.02,"open":135.6,"volume":2752500},{"timestamp":1471959000,"date":"2016-08-23","index":8807,"close":136.22,"high":136.55,"low":135.93,"open":135.93,"volume":2961100},{"timestamp":1472045400,"date":"2016-08-24","index":8808,"close":135.06,"high":136.25,"low":134.81,"open":135.77,"volume":4113000},{"timestamp":1472131800,"date":"2016-08-25","index":8809,"close":135.43,"high":136.16,"low":134.37,"open":134.73,"volume":3168900},{"timestamp":1472218200,"date":"2016-08-26","index":8810,"close":134.36,"high":136.18,"low":133.92,"open":135.43,"volume":4193400},{"timestamp":1472477400,"date":"2016-08-29","index":8811,"close":135.24,"high":135.3,"low":134.58,"open":134.86,"volume":3227700},{"timestamp":1472563800,"date":"2016-08-30","index":8812,"close":134.1,"high":135.05,"low":133.63,"open":134.8,"volume":3440600}]},{"date":"2016-05-17","estimated":1.36,"reported":1.44,"pre":[{"timestamp":1462195800,"date":"2016-05-02","index":8728,"close":136.05,"high":136.25,"low":134.31,"open":134.37,"volume":4284400},{"timestamp":1462282200,"date":"2016-05-03","index":8729,"close":134.54,"high":135.84,"low":134.04,"open":135.45,"volume":3408700},{"timestamp":1462368600,"date":"2016-05-04","index":8730,"close":135.16,"high":135.4,"low":133.13,"open":133.59,"volume":3192100},{"timestamp":1462455000,"date":"2016-05-05","index":8731,"close":134.67,"high":135.37,"low":133.75,"open":134.87,"volume":3474900},{"timestamp":1462541400,"date":"2016-05-06","index":8732,"close":135.7,"high":135.81,"low":134.31,"open":134.48,"volume":3356800},{"timestamp":1462800600,"date":"2016-05-09","index":8733,"close":136.24,"high":136.47,"low":135.24,"open":135.59,"volume":3552300},{"timestamp":1462887000,"date":"2016-05-10","index":8734,"close":137.51,"high":137.82,"low":136.3,"open":136.32,"volume":3662800},{"timestamp":1462973400,"date":"2016-05-11","index":8735,"close":134.3,"high":137.05,"low":134.04,"open":136.8,"volume":6058400},{"timestamp":1463059800,"date":"2016-05-12","index":8736,"close":134.19,"high":135,"low":133.1,"open":135,"volume":5355600},{"timestamp":1463146200,"date":"2016-05-13","index":8737,"close":133.13,"high":135.33,"low":133.03,"open":133.81,"volume":5295800},{"timestamp":1463405400,"date":"2016-05-16","index":8738,"close":135.34,"high":136.55,"low":133.08,"open":133.84,"volume":8394800}],"post":[{"timestamp":1463491800,"date":"2016-05-17","index":8739,"close":132,"high":134.49,"low":131.1,"open":133.15,"volume":15989600},{"timestamp":1463578200,"date":"2016-05-18","index":8740,"close":131.77,"high":132.77,"low":130.02,"open":131.03,"volume":8258900},{"timestamp":1463664600,"date":"2016-05-19","index":8741,"close":131.73,"high":132.13,"low":130.78,"open":131.45,"volume":4577200},{"timestamp":1463751000,"date":"2016-05-20","index":8742,"close":131.85,"high":133.06,"low":131.75,"open":131.89,"volume":5089800},{"timestamp":1464010200,"date":"2016-05-23","index":8743,"close":131.42,"high":132.48,"low":131.3,"open":131.84,"volume":3854500},{"timestamp":1464096600,"date":"2016-05-24","index":8744,"close":133.36,"high":133.87,"low":132.05,"open":132.18,"volume":5181500},{"timestamp":1464183000,"date":"2016-05-25","index":8745,"close":133.2,"high":134.52,"low":133.05,"open":133.46,"volume":5017500},{"timestamp":1464269400,"date":"2016-05-26","index":8746,"close":134.05,"high":134.36,"low":132.86,"open":133.13,"volume":3996800},{"timestamp":1464355800,"date":"2016-05-27","index":8747,"close":133.94,"high":134.9,"low":133.38,"open":134.07,"volume":4025300},{"timestamp":1464701400,"date":"2016-05-31","index":8748,"close":132.12,"high":133.8,"low":131.72,"open":133.57,"volume":6366900},{"timestamp":1464787800,"date":"2016-06-01","index":8749,"close":131.83,"high":132.12,"low":131.15,"open":132.12,"volume":4744300}]},{"date":"2016-02-23","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1454682600,"date":"2016-02-05","index":8669,"close":116.43,"high":121,"low":115.69,"open":120.89,"volume":8117700},{"timestamp":1454941800,"date":"2016-02-08","index":8670,"close":111.85,"high":115.97,"low":109.62,"open":114.93,"volume":11286600},{"timestamp":1455028200,"date":"2016-02-09","index":8671,"close":113.86,"high":115.29,"low":110.68,"open":110.94,"volume":7572900},{"timestamp":1455114600,"date":"2016-02-10","index":8672,"close":114.33,"high":116.16,"low":114.05,"open":114.5,"volume":5307600},{"timestamp":1455201000,"date":"2016-02-11","index":8673,"close":113.27,"high":114.19,"low":112.22,"open":113.08,"volume":6447100},{"timestamp":1455287400,"date":"2016-02-12","index":8674,"close":116.32,"high":116.43,"low":113.52,"open":114.88,"volume":5361600},{"timestamp":1455633000,"date":"2016-02-16","index":8675,"close":119.43,"high":120,"low":117.7,"open":118.12,"volume":6966400},{"timestamp":1455719400,"date":"2016-02-17","index":8676,"close":121.21,"high":121.68,"low":119.87,"open":120.45,"volume":5970700},{"timestamp":1455805800,"date":"2016-02-18","index":8677,"close":119.97,"high":121.11,"low":119.56,"open":120.93,"volume":4460700},{"timestamp":1455892200,"date":"2016-02-19","index":8678,"close":121.69,"high":121.7,"low":118.75,"open":119.82,"volume":5435500},{"timestamp":1456151400,"date":"2016-02-22","index":8679,"close":122.85,"high":124.47,"low":122.13,"open":123,"volume":7796900}],"post":[{"timestamp":1456237800,"date":"2016-02-23","index":8680,"close":124.53,"high":127.19,"low":123.35,"open":127,"volume":11168700},{"timestamp":1456324200,"date":"2016-02-24","index":8681,"close":125.61,"high":125.78,"low":122.92,"open":124.05,"volume":7935500},{"timestamp":1456410600,"date":"2016-02-25","index":8682,"close":126.86,"high":126.86,"low":124.89,"open":125.76,"volume":4738800},{"timestamp":1456497000,"date":"2016-02-26","index":8683,"close":126.26,"high":127.75,"low":125.93,"open":127.59,"volume":4608200},{"timestamp":1456756200,"date":"2016-02-29","index":8684,"close":124.12,"high":126.99,"low":124.05,"open":126.26,"volume":5575300},{"timestamp":1456842600,"date":"2016-03-01","index":8685,"close":125.7,"high":125.97,"low":123.98,"open":124.78,"volume":4916900},{"timestamp":1456929000,"date":"2016-03-02","index":8686,"close":125.59,"high":125.87,"low":124.46,"open":125.48,"volume":3967500},{"timestamp":1457015400,"date":"2016-03-03","index":8687,"close":126.8,"high":127.26,"low":124.78,"open":125.2,"volume":5009700},{"timestamp":1457101800,"date":"2016-03-04","index":8688,"close":125.56,"high":127.5,"low":125.16,"open":127.37,"volume":6448200},{"timestamp":1457361000,"date":"2016-03-07","index":8689,"close":126.17,"high":126.54,"low":125.01,"open":125.01,"volume":4161200},{"timestamp":1457447400,"date":"2016-03-08","index":8690,"close":126.72,"high":128.2,"low":125,"open":125.22,"volume":5280900}]},{"date":"2015-11-17","estimated":1.32,"reported":1.36,"pre":[{"timestamp":1446474600,"date":"2015-11-02","index":8604,"close":124.41,"high":124.64,"low":123.38,"open":124.24,"volume":3715600},{"timestamp":1446561000,"date":"2015-11-03","index":8605,"close":125.66,"high":126.04,"low":123.81,"open":124.23,"volume":4313700},{"timestamp":1446647400,"date":"2015-11-04","index":8606,"close":125.38,"high":125.87,"low":124.62,"open":125.48,"volume":4101200},{"timestamp":1446733800,"date":"2015-11-05","index":8607,"close":125.72,"high":126.01,"low":124.95,"open":125.46,"volume":3059400},{"timestamp":1446820200,"date":"2015-11-06","index":8608,"close":125.98,"high":126.11,"low":124.82,"open":125.27,"volume":3752000},{"timestamp":1447079400,"date":"2015-11-09","index":8609,"close":124.5,"high":126.12,"low":123.71,"open":125.8,"volume":4988800},{"timestamp":1447165800,"date":"2015-11-10","index":8610,"close":125.26,"high":125.41,"low":124.04,"open":124.49,"volume":3872900},{"timestamp":1447252200,"date":"2015-11-11","index":8611,"close":124.71,"high":125.43,"low":124.52,"open":125.43,"volume":3240200},{"timestamp":1447338600,"date":"2015-11-12","index":8612,"close":123.81,"high":124.97,"low":123.06,"open":124.18,"volume":4285700},{"timestamp":1447425000,"date":"2015-11-13","index":8613,"close":120,"high":123.25,"low":119.9,"open":123.1,"volume":8728800},{"timestamp":1447684200,"date":"2015-11-16","index":8614,"close":120.84,"high":121.03,"low":118.61,"open":120.05,"volume":7785700}],"post":[{"timestamp":1447770600,"date":"2015-11-17","index":8615,"close":126.18,"high":126.34,"low":123.1,"open":124.86,"volume":10517100},{"timestamp":1447857000,"date":"2015-11-18","index":8616,"close":126.54,"high":126.73,"low":124.66,"open":126.44,"volume":6502000},{"timestamp":1447943400,"date":"2015-11-19","index":8617,"close":126.86,"high":127.62,"low":125.95,"open":126.53,"volume":4662200},{"timestamp":1448029800,"date":"2015-11-20","index":8618,"close":130.21,"high":130.21,"low":127.09,"open":127.36,"volume":8191900},{"timestamp":1448289000,"date":"2015-11-23","index":8619,"close":132.5,"high":132.64,"low":130.21,"open":130.21,"volume":6329700},{"timestamp":1448375400,"date":"2015-11-24","index":8620,"close":133.6,"high":133.93,"low":131.74,"open":131.93,"volume":6672700},{"timestamp":1448461800,"date":"2015-11-25","index":8621,"close":134.65,"high":135.24,"low":133.55,"open":133.69,"volume":5300900},{"timestamp":1448634600,"date":"2015-11-27","index":8622,"close":134.74,"high":135.47,"low":134.53,"open":134.81,"volume":3337700},{"timestamp":1448893800,"date":"2015-11-30","index":8623,"close":133.88,"high":135.32,"low":133.01,"open":135.2,"volume":8057900},{"timestamp":1448980200,"date":"2015-12-01","index":8624,"close":134.43,"high":134.63,"low":133.26,"open":133.52,"volume":5267600},{"timestamp":1449066600,"date":"2015-12-02","index":8625,"close":133.81,"high":134.65,"low":133.57,"open":134.56,"volume":5022700}]},{"date":"2015-08-18","estimated":1.71,"reported":1.71,"pre":[{"timestamp":1438608600,"date":"2015-08-03","index":8540,"close":116.89,"high":117.7,"low":116.16,"open":117.62,"volume":3645000},{"timestamp":1438695000,"date":"2015-08-04","index":8541,"close":117.53,"high":117.82,"low":116.25,"open":116.63,"volume":3008200},{"timestamp":1438781400,"date":"2015-08-05","index":8542,"close":118,"high":118.53,"low":117.1,"open":118.38,"volume":4299100},{"timestamp":1438867800,"date":"2015-08-06","index":8543,"close":116.56,"high":118.5,"low":116.07,"open":118.39,"volume":4768900},{"timestamp":1438954200,"date":"2015-08-07","index":8544,"close":116.93,"high":117.16,"low":115.78,"open":116.7,"volume":3986100},{"timestamp":1439213400,"date":"2015-08-10","index":8545,"close":117.6,"high":118.34,"low":117.36,"open":117.53,"volume":3408900},{"timestamp":1439299800,"date":"2015-08-11","index":8546,"close":117.69,"high":118.14,"low":116.76,"open":117.02,"volume":4080000},{"timestamp":1439386200,"date":"2015-08-12","index":8547,"close":117.69,"high":117.88,"low":115.7,"open":117.13,"volume":4575800},{"timestamp":1439472600,"date":"2015-08-13","index":8548,"close":119.02,"high":120.14,"low":117.79,"open":118,"volume":6255500},{"timestamp":1439559000,"date":"2015-08-14","index":8549,"close":119.75,"high":119.89,"low":118.46,"open":119.3,"volume":5135500},{"timestamp":1439818200,"date":"2015-08-17","index":8550,"close":119.7,"high":120.75,"low":118.73,"open":119.1,"volume":7255600}],"post":[{"timestamp":1439904600,"date":"2015-08-18","index":8551,"close":122.8,"high":123.8,"low":121.15,"open":121.83,"volume":11021900},{"timestamp":1439991000,"date":"2015-08-19","index":8552,"close":122.76,"high":123.79,"low":122.13,"open":122.67,"volume":6490300},{"timestamp":1440077400,"date":"2015-08-20","index":8553,"close":120.54,"high":122.53,"low":120.54,"open":121.98,"volume":5555500},{"timestamp":1440163800,"date":"2015-08-21","index":8554,"close":116.16,"high":120.36,"low":116.15,"open":119.54,"volume":10190700},{"timestamp":1440423000,"date":"2015-08-24","index":8555,"close":112.54,"high":115.88,"low":92.17,"open":110.05,"volume":13983100},{"timestamp":1440509400,"date":"2015-08-25","index":8556,"close":110.97,"high":117,"low":110.89,"open":117,"volume":10221100},{"timestamp":1440595800,"date":"2015-08-26","index":8557,"close":115.93,"high":116.03,"low":112.08,"open":114.06,"volume":9313200},{"timestamp":1440682200,"date":"2015-08-27","index":8558,"close":117.66,"high":118.09,"low":115.33,"open":117.5,"volume":7579100},{"timestamp":1440768600,"date":"2015-08-28","index":8559,"close":117.52,"high":118.46,"low":116.92,"open":117.43,"volume":5016000},{"timestamp":1441027800,"date":"2015-08-31","index":8560,"close":116.46,"high":117.49,"low":115.93,"open":117.01,"volume":5444500},{"timestamp":1441114200,"date":"2015-09-01","index":8561,"close":113.07,"high":114.75,"low":112.56,"open":113.99,"volume":7392900}]},{"date":"2015-05-19","estimated":1.15,"reported":1.16,"pre":[{"timestamp":1430746200,"date":"2015-05-04","index":8477,"close":110.06,"high":110.45,"low":109.32,"open":109.94,"volume":3366800},{"timestamp":1430832600,"date":"2015-05-05","index":8478,"close":108.06,"high":109.88,"low":107.98,"open":109.2,"volume":4164800},{"timestamp":1430919000,"date":"2015-05-06","index":8479,"close":108.31,"high":108.91,"low":107.24,"open":108.2,"volume":3996600},{"timestamp":1431005400,"date":"2015-05-07","index":8480,"close":110.04,"high":110.72,"low":108.25,"open":108.4,"volume":5400200},{"timestamp":1431091800,"date":"2015-05-08","index":8481,"close":112.47,"high":113.48,"low":112.11,"open":112.4,"volume":6435300},{"timestamp":1431351000,"date":"2015-05-11","index":8482,"close":111.9,"high":112.91,"low":111.81,"open":112.24,"volume":3725200},{"timestamp":1431437400,"date":"2015-05-12","index":8483,"close":112.52,"high":112.82,"low":110.83,"open":111.12,"volume":4053800},{"timestamp":1431523800,"date":"2015-05-13","index":8484,"close":111.19,"high":112.95,"low":111.1,"open":112.92,"volume":4340700},{"timestamp":1431610200,"date":"2015-05-14","index":8485,"close":111.94,"high":112.22,"low":110.83,"open":112.05,"volume":3815700},{"timestamp":1431696600,"date":"2015-05-15","index":8486,"close":113.35,"high":113.4,"low":111.82,"open":111.92,"volume":4575800},{"timestamp":1431955800,"date":"2015-05-18","index":8487,"close":114.33,"high":114.6,"low":113.16,"open":113.87,"volume":6878200}],"post":[{"timestamp":1432042200,"date":"2015-05-19","index":8488,"close":112.34,"high":116.48,"low":112.34,"open":116.12,"volume":11133200},{"timestamp":1432128600,"date":"2015-05-20","index":8489,"close":112.1,"high":112.89,"low":111.22,"open":112.19,"volume":7004500},{"timestamp":1432215000,"date":"2015-05-21","index":8490,"close":112.01,"high":112.33,"low":111.62,"open":111.98,"volume":4238600},{"timestamp":1432301400,"date":"2015-05-22","index":8491,"close":112.16,"high":112.53,"low":111.46,"open":111.87,"volume":3694000},{"timestamp":1432647000,"date":"2015-05-26","index":8492,"close":110.93,"high":112.18,"low":110.69,"open":112,"volume":4612600},{"timestamp":1432733400,"date":"2015-05-27","index":8493,"close":112.16,"high":112.53,"low":110.81,"open":111.04,"volume":4147800},{"timestamp":1432819800,"date":"2015-05-28","index":8494,"close":112.19,"high":112.7,"low":111.86,"open":111.91,"volume":2806100},{"timestamp":1432906200,"date":"2015-05-29","index":8495,"close":111.42,"high":112.59,"low":111.37,"open":111.84,"volume":5310600},{"timestamp":1433165400,"date":"2015-06-01","index":8496,"close":111.67,"high":112.34,"low":111.25,"open":111.97,"volume":5114500},{"timestamp":1433251800,"date":"2015-06-02","index":8497,"close":111.59,"high":112.18,"low":110.64,"open":110.75,"volume":6088200},{"timestamp":1433338200,"date":"2015-06-03","index":8498,"close":113.16,"high":113.48,"low":111.45,"open":111.72,"volume":6337500}]},{"date":"2015-02-24","estimated":0.89,"reported":1,"pre":[{"timestamp":1423233000,"date":"2015-02-06","index":8418,"close":109.04,"high":109.74,"low":108.46,"open":109.28,"volume":4223700},{"timestamp":1423492200,"date":"2015-02-09","index":8419,"close":108.34,"high":109.46,"low":108.04,"open":108.88,"volume":4243800},{"timestamp":1423578600,"date":"2015-02-10","index":8420,"close":110.67,"high":110.85,"low":108.66,"open":108.79,"volume":5414400},{"timestamp":1423665000,"date":"2015-02-11","index":8421,"close":110.31,"high":110.8,"low":109.81,"open":110.6,"volume":4552900},{"timestamp":1423751400,"date":"2015-02-12","index":8422,"close":112.16,"high":112.2,"low":110.21,"open":110.81,"volume":4592200},{"timestamp":1423837800,"date":"2015-02-13","index":8423,"close":111.89,"high":112.39,"low":111.3,"open":112.01,"volume":5098600},{"timestamp":1424183400,"date":"2015-02-17","index":8424,"close":112,"high":112.23,"low":110.62,"open":111.69,"volume":6028600},{"timestamp":1424269800,"date":"2015-02-18","index":8425,"close":111.99,"high":112.17,"low":111,"open":111.6,"volume":3731600},{"timestamp":1424356200,"date":"2015-02-19","index":8426,"close":110.94,"high":112.45,"low":110.64,"open":112.01,"volume":5910600},{"timestamp":1424442600,"date":"2015-02-20","index":8427,"close":112.24,"high":112.25,"low":110.05,"open":110.81,"volume":7276100},{"timestamp":1424701800,"date":"2015-02-23","index":8428,"close":112.28,"high":113.16,"low":111.8,"open":112.99,"volume":5638000}],"post":[{"timestamp":1424788200,"date":"2015-02-24","index":8429,"close":116.75,"high":117.92,"low":115.13,"open":117.5,"volume":12775500},{"timestamp":1424874600,"date":"2015-02-25","index":8430,"close":116.31,"high":117.35,"low":115.85,"open":117.35,"volume":7328200},{"timestamp":1424961000,"date":"2015-02-26","index":8431,"close":115.38,"high":116.42,"low":115.2,"open":116,"volume":5649900},{"timestamp":1425047400,"date":"2015-02-27","index":8432,"close":114.75,"high":115.67,"low":114.56,"open":115.19,"volume":5732600},{"timestamp":1425306600,"date":"2015-03-02","index":8433,"close":116.12,"high":117.06,"low":114.86,"open":114.86,"volume":5971900},{"timestamp":1425393000,"date":"2015-03-03","index":8434,"close":116.07,"high":116.12,"low":114.8,"open":116.11,"volume":3784800},{"timestamp":1425479400,"date":"2015-03-04","index":8435,"close":114.76,"high":115.47,"low":114.25,"open":115.39,"volume":3799000},{"timestamp":1425565800,"date":"2015-03-05","index":8436,"close":115.91,"high":116.1,"low":115.06,"open":115.23,"volume":4088700},{"timestamp":1425652200,"date":"2015-03-06","index":8437,"close":114.45,"high":115.96,"low":114,"open":115.96,"volume":5169200},{"timestamp":1425907800,"date":"2015-03-09","index":8438,"close":115.25,"high":115.48,"low":114.37,"open":114.38,"volume":5351200},{"timestamp":1425994200,"date":"2015-03-10","index":8439,"close":112.56,"high":114.34,"low":112.56,"open":113.85,"volume":5685000}]},{"date":"2014-11-18","estimated":1.13,"reported":1.11,"pre":[{"timestamp":1415025000,"date":"2014-11-03","index":8353,"close":96.09,"high":96.83,"low":95.98,"open":96.81,"volume":7614200},{"timestamp":1415111400,"date":"2014-11-04","index":8354,"close":95.96,"high":96.18,"low":95.19,"open":96.06,"volume":5349600},{"timestamp":1415197800,"date":"2014-11-05","index":8355,"close":95.78,"high":96.85,"low":95.15,"open":96.59,"volume":5002700},{"timestamp":1415284200,"date":"2014-11-06","index":8356,"close":97.29,"high":97.51,"low":96.01,"open":96.35,"volume":4016900},{"timestamp":1415370600,"date":"2014-11-07","index":8357,"close":97.65,"high":97.75,"low":96.69,"open":97.17,"volume":3429600},{"timestamp":1415629800,"date":"2014-11-10","index":8358,"close":98.16,"high":98.17,"low":97,"open":97.64,"volume":3662300},{"timestamp":1415716200,"date":"2014-11-11","index":8359,"close":98.14,"high":98.75,"low":97.88,"open":98.46,"volume":3818400},{"timestamp":1415802600,"date":"2014-11-12","index":8360,"close":98.49,"high":98.7,"low":97.61,"open":98.3,"volume":4629400},{"timestamp":1415889000,"date":"2014-11-13","index":8361,"close":99,"high":99.36,"low":98.34,"open":98.9,"volume":3182800},{"timestamp":1415975400,"date":"2014-11-14","index":8362,"close":98.24,"high":99,"low":98.02,"open":98.9,"volume":4085500},{"timestamp":1416234600,"date":"2014-11-17","index":8363,"close":98.03,"high":98.95,"low":97.8,"open":98.17,"volume":8581600}],"post":[{"timestamp":1416321000,"date":"2014-11-18","index":8364,"close":95.98,"high":97.71,"low":95.98,"open":97.15,"volume":10384400},{"timestamp":1416407400,"date":"2014-11-19","index":8365,"close":96.7,"high":97.31,"low":96,"open":96.55,"volume":6831100},{"timestamp":1416493800,"date":"2014-11-20","index":8366,"close":97.57,"high":97.97,"low":96.02,"open":96.08,"volume":4958800},{"timestamp":1416580200,"date":"2014-11-21","index":8367,"close":98.28,"high":99.1,"low":97.82,"open":98.98,"volume":6806800},{"timestamp":1416839400,"date":"2014-11-24","index":8368,"close":98.4,"high":98.9,"low":98.22,"open":98.68,"volume":5043600},{"timestamp":1416925800,"date":"2014-11-25","index":8369,"close":97.01,"high":98.87,"low":96.41,"open":98.64,"volume":7992000},{"timestamp":1417012200,"date":"2014-11-26","index":8370,"close":97.7,"high":97.71,"low":97.01,"open":97.06,"volume":4337900},{"timestamp":1417185000,"date":"2014-11-28","index":8371,"close":99.4,"high":99.8,"low":98,"open":98.06,"volume":3305800},{"timestamp":1417444200,"date":"2014-12-01","index":8372,"close":98.88,"high":99.61,"low":98.31,"open":99.49,"volume":4393700},{"timestamp":1417530600,"date":"2014-12-02","index":8373,"close":98.16,"high":99,"low":97.99,"open":98.62,"volume":4677700},{"timestamp":1417617000,"date":"2014-12-03","index":8374,"close":98.59,"high":98.74,"low":98.04,"open":98.1,"volume":4357200}]},{"date":"2014-08-19","estimated":1.45,"reported":1.52,"pre":[{"timestamp":1407159000,"date":"2014-08-04","index":8289,"close":80.03,"high":80.25,"low":79.66,"open":79.7,"volume":7025000},{"timestamp":1407245400,"date":"2014-08-05","index":8290,"close":80.03,"high":80.86,"low":79.78,"open":79.78,"volume":5895500},{"timestamp":1407331800,"date":"2014-08-06","index":8291,"close":80.52,"high":81.02,"low":79.85,"open":79.94,"volume":4228200},{"timestamp":1407418200,"date":"2014-08-07","index":8292,"close":80.47,"high":81.07,"low":80.29,"open":80.75,"volume":4045900},{"timestamp":1407504600,"date":"2014-08-08","index":8293,"close":82.43,"high":82.46,"low":80.88,"open":81.07,"volume":7226500},{"timestamp":1407763800,"date":"2014-08-11","index":8294,"close":82.88,"high":83.07,"low":82.5,"open":82.61,"volume":3952000},{"timestamp":1407850200,"date":"2014-08-12","index":8295,"close":82.92,"high":83.09,"low":82.68,"open":82.75,"volume":3657100},{"timestamp":1407936600,"date":"2014-08-13","index":8296,"close":83.12,"high":83.39,"low":82.74,"open":82.98,"volume":4498700},{"timestamp":1408023000,"date":"2014-08-14","index":8297,"close":83.86,"high":83.97,"low":82.74,"open":83.09,"volume":4923000},{"timestamp":1408109400,"date":"2014-08-15","index":8298,"close":83.69,"high":84.09,"low":82.85,"open":84.04,"volume":5383500},{"timestamp":1408368600,"date":"2014-08-18","index":8299,"close":83.59,"high":84.62,"low":83.29,"open":84.21,"volume":9475300}],"post":[{"timestamp":1408455000,"date":"2014-08-19","index":8300,"close":88.23,"high":88.99,"low":86.57,"open":86.9,"volume":18244600},{"timestamp":1408541400,"date":"2014-08-20","index":8301,"close":90.75,"high":91.07,"low":88.08,"open":88.17,"volume":13394200},{"timestamp":1408627800,"date":"2014-08-21","index":8302,"close":91.15,"high":91.81,"low":90.67,"open":90.68,"volume":8315900},{"timestamp":1408714200,"date":"2014-08-22","index":8303,"close":91.03,"high":91.33,"low":90.65,"open":90.74,"volume":6939200},{"timestamp":1408973400,"date":"2014-08-25","index":8304,"close":91.2,"high":91.82,"low":90.95,"open":91.25,"volume":7328700},{"timestamp":1409059800,"date":"2014-08-26","index":8305,"close":91.63,"high":91.83,"low":90.9,"open":90.98,"volume":5396400},{"timestamp":1409146200,"date":"2014-08-27","index":8306,"close":91.87,"high":91.96,"low":91.31,"open":91.68,"volume":4320200},{"timestamp":1409232600,"date":"2014-08-28","index":8307,"close":92.51,"high":92.73,"low":91.27,"open":91.4,"volume":7575700},{"timestamp":1409319000,"date":"2014-08-29","index":8308,"close":93.5,"high":93.52,"low":92.61,"open":92.74,"volume":7672200},{"timestamp":1409664600,"date":"2014-09-02","index":8309,"close":91.15,"high":93.31,"low":89.85,"open":93.04,"volume":20753200},{"timestamp":1409751000,"date":"2014-09-03","index":8310,"close":89,"high":91.31,"low":88.98,"open":91.11,"volume":15410400}]},{"date":"2014-05-20","estimated":0.99,"reported":0.96,"pre":[{"timestamp":1399296600,"date":"2014-05-05","index":8226,"close":78.69,"high":79.18,"low":78.56,"open":79.04,"volume":3521000},{"timestamp":1399383000,"date":"2014-05-06","index":8227,"close":77.42,"high":78.76,"low":77.35,"open":78.64,"volume":6475800},{"timestamp":1399469400,"date":"2014-05-07","index":8228,"close":77.08,"high":77.96,"low":76.52,"open":77.85,"volume":5378600},{"timestamp":1399555800,"date":"2014-05-08","index":8229,"close":77.05,"high":77.73,"low":76.66,"open":76.94,"volume":5485100},{"timestamp":1399642200,"date":"2014-05-09","index":8230,"close":77.71,"high":77.75,"low":76.81,"open":77.06,"volume":4345800},{"timestamp":1399901400,"date":"2014-05-12","index":8231,"close":78.27,"high":78.44,"low":77.75,"open":77.82,"volume":4324200},{"timestamp":1399987800,"date":"2014-05-13","index":8232,"close":77.27,"high":78.68,"low":77.04,"open":78.36,"volume":5455500},{"timestamp":1400074200,"date":"2014-05-14","index":8233,"close":76.31,"high":77.37,"low":76.17,"open":77.33,"volume":6870000},{"timestamp":1400160600,"date":"2014-05-15","index":8234,"close":76.24,"high":76.29,"low":75.32,"open":76.05,"volume":6304700},{"timestamp":1400247000,"date":"2014-05-16","index":8235,"close":77.36,"high":77.37,"low":76.66,"open":76.79,"volume":7039400},{"timestamp":1400506200,"date":"2014-05-19","index":8236,"close":76.5,"high":77.07,"low":76.37,"open":76.58,"volume":7733800}],"post":[{"timestamp":1400592600,"date":"2014-05-20","index":8237,"close":77.96,"high":78.82,"low":77.4,"open":77.92,"volume":15432200},{"timestamp":1400679000,"date":"2014-05-21","index":8238,"close":78.08,"high":78.51,"low":77.75,"open":78.25,"volume":6693900},{"timestamp":1400765400,"date":"2014-05-22","index":8239,"close":78.78,"high":79.05,"low":77.76,"open":77.76,"volume":5265900},{"timestamp":1400851800,"date":"2014-05-23","index":8240,"close":79.18,"high":79.4,"low":78.51,"open":78.77,"volume":5003100},{"timestamp":1401197400,"date":"2014-05-27","index":8241,"close":79.69,"high":80,"low":79.3,"open":79.38,"volume":4760600},{"timestamp":1401283800,"date":"2014-05-28","index":8242,"close":79.68,"high":80,"low":79.27,"open":79.75,"volume":4002200},{"timestamp":1401370200,"date":"2014-05-29","index":8243,"close":79.9,"high":79.99,"low":79.44,"open":79.88,"volume":4408900},{"timestamp":1401456600,"date":"2014-05-30","index":8244,"close":80.23,"high":80.27,"low":79.58,"open":79.77,"volume":4528000},{"timestamp":1401715800,"date":"2014-06-02","index":8245,"close":80.84,"high":81.06,"low":80.17,"open":80.25,"volume":6817700},{"timestamp":1401802200,"date":"2014-06-03","index":8246,"close":80.67,"high":80.88,"low":80.15,"open":80.19,"volume":5477700},{"timestamp":1401888600,"date":"2014-06-04","index":8247,"close":80.54,"high":80.89,"low":80.06,"open":80.32,"volume":4961600}]},{"date":"2014-02-25","estimated":0.71,"reported":0.73,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":8167,"close":76.45,"high":76.6,"low":75.85,"open":76.17,"volume":6194200},{"timestamp":1392042600,"date":"2014-02-10","index":8168,"close":76.41,"high":76.59,"low":75.88,"open":76.56,"volume":6343600},{"timestamp":1392129000,"date":"2014-02-11","index":8169,"close":76.7,"high":76.99,"low":76.17,"open":76.44,"volume":6292900},{"timestamp":1392215400,"date":"2014-02-12","index":8170,"close":77.28,"high":77.33,"low":76.67,"open":76.91,"volume":7345900},{"timestamp":1392301800,"date":"2014-02-13","index":8171,"close":77.59,"high":77.87,"low":76.94,"open":77.34,"volume":6586900},{"timestamp":1392388200,"date":"2014-02-14","index":8172,"close":77.93,"high":78.13,"low":77.32,"open":77.75,"volume":4752300},{"timestamp":1392733800,"date":"2014-02-18","index":8173,"close":77.57,"high":78.08,"low":77.07,"open":77.92,"volume":4954700},{"timestamp":1392820200,"date":"2014-02-19","index":8174,"close":76.45,"high":77.52,"low":76.4,"open":77.25,"volume":7767800},{"timestamp":1392906600,"date":"2014-02-20","index":8175,"close":77.48,"high":77.56,"low":76.54,"open":76.59,"volume":5852200},{"timestamp":1392993000,"date":"2014-02-21","index":8176,"close":77.74,"high":78.04,"low":77.36,"open":77.36,"volume":7764500},{"timestamp":1393252200,"date":"2014-02-24","index":8177,"close":77.87,"high":78.25,"low":77.46,"open":77.84,"volume":11739500}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":8178,"close":80.98,"high":81,"low":79.33,"open":79.68,"volume":13421700},{"timestamp":1393425000,"date":"2014-02-26","index":8179,"close":81.7,"high":82.71,"low":80.79,"open":80.99,"volume":9737800},{"timestamp":1393511400,"date":"2014-02-27","index":8180,"close":81.97,"high":82.2,"low":80.61,"open":81.66,"volume":6040900},{"timestamp":1393597800,"date":"2014-02-28","index":8181,"close":82.03,"high":83.1,"low":81.39,"open":81.89,"volume":7239600},{"timestamp":1393857000,"date":"2014-03-03","index":8182,"close":82,"high":82.03,"low":80.62,"open":80.73,"volume":8359500},{"timestamp":1393943400,"date":"2014-03-04","index":8183,"close":82.87,"high":83.2,"low":82.71,"open":82.89,"volume":6367600},{"timestamp":1394029800,"date":"2014-03-05","index":8184,"close":82.91,"high":83.2,"low":82.58,"open":82.91,"volume":5069900},{"timestamp":1394116200,"date":"2014-03-06","index":8185,"close":82.41,"high":82.89,"low":82.23,"open":82.78,"volume":6168400},{"timestamp":1394202600,"date":"2014-03-07","index":8186,"close":82.55,"high":82.67,"low":82.04,"open":82.61,"volume":5287700},{"timestamp":1394458200,"date":"2014-03-10","index":8187,"close":82.18,"high":82.54,"low":81.73,"open":82.44,"volume":4139000},{"timestamp":1394544600,"date":"2014-03-11","index":8188,"close":81.29,"high":81.85,"low":81.05,"open":81.69,"volume":4667900}]},{"date":"2013-11-19","estimated":0.9,"reported":0.95,"pre":[{"timestamp":1383575400,"date":"2013-11-04","index":8102,"close":77,"high":77.42,"low":76.61,"open":77.18,"volume":3906500},{"timestamp":1383661800,"date":"2013-11-05","index":8103,"close":76.65,"high":76.8,"low":76.07,"open":76.78,"volume":6035300},{"timestamp":1383748200,"date":"2013-11-06","index":8104,"close":76.42,"high":76.79,"low":75.91,"open":76.72,"volume":5059600},{"timestamp":1383834600,"date":"2013-11-07","index":8105,"close":75.69,"high":77.19,"low":75.67,"open":76.82,"volume":5424600},{"timestamp":1383921000,"date":"2013-11-08","index":8106,"close":75.48,"high":75.71,"low":74.78,"open":75.28,"volume":9229700},{"timestamp":1384180200,"date":"2013-11-11","index":8107,"close":75.37,"high":75.67,"low":74.93,"open":75.27,"volume":5774000},{"timestamp":1384266600,"date":"2013-11-12","index":8108,"close":76.18,"high":76.59,"low":75.72,"open":75.84,"volume":6629200},{"timestamp":1384353000,"date":"2013-11-13","index":8109,"close":77.6,"high":77.69,"low":75.69,"open":75.69,"volume":7064700},{"timestamp":1384439400,"date":"2013-11-14","index":8110,"close":78.94,"high":79.34,"low":78.06,"open":78.14,"volume":6843800},{"timestamp":1384525800,"date":"2013-11-15","index":8111,"close":80.03,"high":80.09,"low":78.56,"open":78.84,"volume":10414800},{"timestamp":1384785000,"date":"2013-11-18","index":8112,"close":79.67,"high":80.47,"low":79.19,"open":80,"volume":8613000}],"post":[{"timestamp":1384871400,"date":"2013-11-19","index":8113,"close":80.38,"high":82.27,"low":80.26,"open":82.22,"volume":12236700},{"timestamp":1384957800,"date":"2013-11-20","index":8114,"close":79.75,"high":80.73,"low":79.38,"open":80.73,"volume":7236900},{"timestamp":1385044200,"date":"2013-11-21","index":8115,"close":79.83,"high":80.06,"low":79.36,"open":80.06,"volume":5618600},{"timestamp":1385130600,"date":"2013-11-22","index":8116,"close":79.18,"high":79.82,"low":78.78,"open":79.6,"volume":7786200},{"timestamp":1385389800,"date":"2013-11-25","index":8117,"close":79.75,"high":80.04,"low":79.3,"open":79.3,"volume":5496100},{"timestamp":1385476200,"date":"2013-11-26","index":8118,"close":80.35,"high":80.9,"low":80.09,"open":80.21,"volume":9360700},{"timestamp":1385562600,"date":"2013-11-27","index":8119,"close":80.66,"high":80.75,"low":80.12,"open":80.34,"volume":5450000},{"timestamp":1385735400,"date":"2013-11-29","index":8120,"close":80.67,"high":81.39,"low":80.63,"open":80.88,"volume":3372600},{"timestamp":1385994600,"date":"2013-12-02","index":8121,"close":79.77,"high":80.75,"low":79.52,"open":80.45,"volume":5915600},{"timestamp":1386081000,"date":"2013-12-03","index":8122,"close":78.71,"high":79.48,"low":78.31,"open":78.96,"volume":7276900},{"timestamp":1386167400,"date":"2013-12-04","index":8123,"close":78.4,"high":78.75,"low":77.7,"open":78.15,"volume":7148800}]},{"date":"2013-08-20","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1375709400,"date":"2013-08-05","index":8038,"close":79.66,"high":79.95,"low":79.37,"open":79.95,"volume":3578500},{"timestamp":1375795800,"date":"2013-08-06","index":8039,"close":80.05,"high":80.33,"low":78.74,"open":79.62,"volume":6311100},{"timestamp":1375882200,"date":"2013-08-07","index":8040,"close":78.83,"high":79.57,"low":78.6,"open":79.56,"volume":5322200},{"timestamp":1375968600,"date":"2013-08-08","index":8041,"close":80.04,"high":80.22,"low":79.09,"open":79.43,"volume":4467900},{"timestamp":1376055000,"date":"2013-08-09","index":8042,"close":78.97,"high":79.73,"low":78.53,"open":79.68,"volume":5299300},{"timestamp":1376314200,"date":"2013-08-12","index":8043,"close":79.2,"high":79.54,"low":78.58,"open":78.62,"volume":3844400},{"timestamp":1376400600,"date":"2013-08-13","index":8044,"close":79.44,"high":79.64,"low":78.08,"open":79.14,"volume":6956400},{"timestamp":1376487000,"date":"2013-08-14","index":8045,"close":77.44,"high":79.23,"low":77.18,"open":79.15,"volume":8648100},{"timestamp":1376573400,"date":"2013-08-15","index":8046,"close":75.14,"high":76.6,"low":74.86,"open":76.48,"volume":13702000},{"timestamp":1376659800,"date":"2013-08-16","index":8047,"close":75.38,"high":76.35,"low":74.93,"open":75.19,"volume":9138200},{"timestamp":1376919000,"date":"2013-08-19","index":8048,"close":75.21,"high":76.44,"low":75.18,"open":75.49,"volume":9184100}],"post":[{"timestamp":1377005400,"date":"2013-08-20","index":8049,"close":74.29,"high":77.5,"low":73.65,"open":77.04,"volume":17038100},{"timestamp":1377091800,"date":"2013-08-21","index":8050,"close":73.73,"high":75.33,"low":73.43,"open":74.6,"volume":10788400},{"timestamp":1377178200,"date":"2013-08-22","index":8051,"close":74,"high":74.2,"low":73.35,"open":73.91,"volume":6668700},{"timestamp":1377264600,"date":"2013-08-23","index":8052,"close":73.89,"high":74.2,"low":73.11,"open":74.15,"volume":7730800},{"timestamp":1377523800,"date":"2013-08-26","index":8053,"close":75.43,"high":76.15,"low":73.82,"open":73.83,"volume":10362900},{"timestamp":1377610200,"date":"2013-08-27","index":8054,"close":74.12,"high":75.23,"low":73.95,"open":74.85,"volume":8264200},{"timestamp":1377696600,"date":"2013-08-28","index":8055,"close":75.03,"high":75.32,"low":74.01,"open":74.11,"volume":7076000},{"timestamp":1377783000,"date":"2013-08-29","index":8056,"close":75.05,"high":75.66,"low":74.8,"open":74.97,"volume":5704200},{"timestamp":1377869400,"date":"2013-08-30","index":8057,"close":74.49,"high":75.13,"low":74.18,"open":75.12,"volume":6331300},{"timestamp":1378215000,"date":"2013-09-03","index":8058,"close":73.9,"high":75.25,"low":73.68,"open":74.83,"volume":7802800},{"timestamp":1378301400,"date":"2013-09-04","index":8059,"close":74.14,"high":74.51,"low":73.74,"open":73.98,"volume":8271600}]},{"date":"2013-05-21","estimated":0.77,"reported":0.83,"pre":[{"timestamp":1367847000,"date":"2013-05-06","index":7975,"close":75.26,"high":75.37,"low":73.88,"open":73.88,"volume":5731200},{"timestamp":1367933400,"date":"2013-05-07","index":7976,"close":75.07,"high":75.28,"low":74.6,"open":75.24,"volume":5582300},{"timestamp":1368019800,"date":"2013-05-08","index":7977,"close":75.42,"high":75.5,"low":74.92,"open":75.19,"volume":6536600},{"timestamp":1368106200,"date":"2013-05-09","index":7978,"close":75.87,"high":76.18,"low":75.36,"open":75.36,"volume":6338300},{"timestamp":1368192600,"date":"2013-05-10","index":7979,"close":76.01,"high":76.2,"low":75.41,"open":76.14,"volume":5169700},{"timestamp":1368451800,"date":"2013-05-13","index":7980,"close":76.67,"high":76.85,"low":75.95,"open":76.01,"volume":4466100},{"timestamp":1368538200,"date":"2013-05-14","index":7981,"close":77.32,"high":77.42,"low":76.75,"open":76.78,"volume":6071700},{"timestamp":1368624600,"date":"2013-05-15","index":7982,"close":77.88,"high":78.25,"low":77.44,"open":77.6,"volume":6706200},{"timestamp":1368711000,"date":"2013-05-16","index":7983,"close":76.75,"high":78.54,"low":76.69,"open":77.5,"volume":8299200},{"timestamp":1368797400,"date":"2013-05-17","index":7984,"close":76.86,"high":77.15,"low":76.2,"open":76.34,"volume":8735000},{"timestamp":1369056600,"date":"2013-05-20","index":7985,"close":76.76,"high":77,"low":76.5,"open":76.77,"volume":8867700}],"post":[{"timestamp":1369143000,"date":"2013-05-21","index":7986,"close":78.71,"high":79.47,"low":78.06,"open":79.33,"volume":14108500},{"timestamp":1369229400,"date":"2013-05-22","index":7987,"close":79.69,"high":81.56,"low":79.18,"open":79.26,"volume":14832400},{"timestamp":1369315800,"date":"2013-05-23","index":7988,"close":78.91,"high":79.25,"low":77.79,"open":78.89,"volume":9634900},{"timestamp":1369402200,"date":"2013-05-24","index":7989,"close":78.99,"high":79.39,"low":78.31,"open":78.5,"volume":6188200},{"timestamp":1369747800,"date":"2013-05-28","index":7990,"close":79.82,"high":80.63,"low":79.49,"open":79.94,"volume":7715800},{"timestamp":1369834200,"date":"2013-05-29","index":7991,"close":79.49,"high":79.87,"low":79.09,"open":79.38,"volume":7127000},{"timestamp":1369920600,"date":"2013-05-30","index":7992,"close":79.44,"high":80.1,"low":79.13,"open":79.55,"volume":5449100},{"timestamp":1370007000,"date":"2013-05-31","index":7993,"close":78.66,"high":80.38,"low":78.66,"open":79.54,"volume":6905600},{"timestamp":1370266200,"date":"2013-06-03","index":7994,"close":79.08,"high":79.08,"low":78.05,"open":78.65,"volume":6191400},{"timestamp":1370352600,"date":"2013-06-04","index":7995,"close":76.63,"high":78.82,"low":76.08,"open":78.5,"volume":8791700},{"timestamp":1370439000,"date":"2013-06-05","index":7996,"close":75.1,"high":76.85,"low":74.9,"open":76.11,"volume":8761500}]},{"date":"2013-02-26","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1360333800,"date":"2013-02-08","index":7916,"close":67.01,"high":67.02,"low":66.41,"open":66.55,"volume":4459000},{"timestamp":1360593000,"date":"2013-02-11","index":7917,"close":66.38,"high":66.98,"low":66.22,"open":66.87,"volume":3953500},{"timestamp":1360679400,"date":"2013-02-12","index":7918,"close":67.32,"high":67.43,"low":66.52,"open":66.7,"volume":4932500},{"timestamp":1360765800,"date":"2013-02-13","index":7919,"close":67.45,"high":67.67,"low":67.18,"open":67.52,"volume":3668900},{"timestamp":1360852200,"date":"2013-02-14","index":7920,"close":67.34,"high":67.47,"low":66.96,"open":67.13,"volume":5439700},{"timestamp":1360938600,"date":"2013-02-15","index":7921,"close":67.52,"high":67.99,"low":66.8,"open":67.52,"volume":8131200},{"timestamp":1361284200,"date":"2013-02-19","index":7922,"close":67.55,"high":67.92,"low":66.95,"open":67.63,"volume":5455500},{"timestamp":1361370600,"date":"2013-02-20","index":7923,"close":66.44,"high":67.6,"low":66.37,"open":67.44,"volume":5598400},{"timestamp":1361457000,"date":"2013-02-21","index":7924,"close":64.38,"high":65.92,"low":64.29,"open":65.86,"volume":10622400},{"timestamp":1361543400,"date":"2013-02-22","index":7925,"close":65.58,"high":65.74,"low":64.5,"open":64.8,"volume":7500700},{"timestamp":1361802600,"date":"2013-02-25","index":7926,"close":63.92,"high":66.55,"low":63.82,"open":65.96,"volume":10268800}],"post":[{"timestamp":1361889000,"date":"2013-02-26","index":7927,"close":67.56,"high":68,"low":65.49,"open":65.56,"volume":22792900},{"timestamp":1361975400,"date":"2013-02-27","index":7928,"close":68.06,"high":68.28,"low":67.37,"open":67.58,"volume":14180400},{"timestamp":1362061800,"date":"2013-02-28","index":7929,"close":68.5,"high":69.19,"low":67.86,"open":67.91,"volume":8705100},{"timestamp":1362148200,"date":"2013-03-01","index":7930,"close":69.03,"high":69.11,"low":68.09,"open":68.38,"volume":6241800},{"timestamp":1362407400,"date":"2013-03-04","index":7931,"close":70.29,"high":70.3,"low":68.93,"open":68.95,"volume":8375900},{"timestamp":1362493800,"date":"2013-03-05","index":7932,"close":70.47,"high":70.96,"low":70.12,"open":70.58,"volume":8323800},{"timestamp":1362580200,"date":"2013-03-06","index":7933,"close":70.48,"high":70.96,"low":70.28,"open":70.47,"volume":5276600},{"timestamp":1362666600,"date":"2013-03-07","index":7934,"close":70.25,"high":70.5,"low":69.94,"open":70.4,"volume":4998300},{"timestamp":1362753000,"date":"2013-03-08","index":7935,"close":71.37,"high":71.45,"low":70.39,"open":70.59,"volume":6470300},{"timestamp":1363008600,"date":"2013-03-11","index":7936,"close":71.32,"high":71.38,"low":71,"open":71.32,"volume":4902500},{"timestamp":1363095000,"date":"2013-03-12","index":7937,"close":70.75,"high":71.14,"low":70.46,"open":70.9,"volume":4450400}]},{"date":"2012-11-13","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1351171800,"date":"2012-10-25","index":7846,"close":60.48,"high":61.89,"low":60.31,"open":61.7,"volume":9604000},{"timestamp":1351258200,"date":"2012-10-26","index":7847,"close":60.04,"high":60.46,"low":59.44,"open":60.38,"volume":10458600},{"timestamp":1351690200,"date":"2012-10-31","index":7848,"close":61.38,"high":63,"low":60.89,"open":62.76,"volume":13817800},{"timestamp":1351776600,"date":"2012-11-01","index":7849,"close":62.26,"high":62.39,"low":61.72,"open":61.95,"volume":6879900},{"timestamp":1351863000,"date":"2012-11-02","index":7850,"close":62.02,"high":62.91,"low":61.98,"open":62.55,"volume":8905700},{"timestamp":1352125800,"date":"2012-11-05","index":7851,"close":62.38,"high":62.53,"low":61.93,"open":62.02,"volume":4904200},{"timestamp":1352212200,"date":"2012-11-06","index":7852,"close":62.62,"high":62.9,"low":62.33,"open":62.59,"volume":7017900},{"timestamp":1352298600,"date":"2012-11-07","index":7853,"close":61.99,"high":62.37,"low":61.43,"open":62.34,"volume":8778000},{"timestamp":1352385000,"date":"2012-11-08","index":7854,"close":60.86,"high":61.99,"low":60.84,"open":61.8,"volume":7251300},{"timestamp":1352471400,"date":"2012-11-09","index":7855,"close":60.96,"high":61.35,"low":60.31,"open":60.66,"volume":6562300},{"timestamp":1352730600,"date":"2012-11-12","index":7856,"close":61.16,"high":61.43,"low":60.5,"open":61.24,"volume":8353500}],"post":[{"timestamp":1352817000,"date":"2012-11-13","index":7857,"close":63.38,"high":64.44,"low":62.15,"open":62.35,"volume":21441300},{"timestamp":1352903400,"date":"2012-11-14","index":7858,"close":61.47,"high":63.5,"low":61.32,"open":63.24,"volume":13379700},{"timestamp":1352989800,"date":"2012-11-15","index":7859,"close":61.25,"high":61.88,"low":61.04,"open":61.27,"volume":8204600},{"timestamp":1353076200,"date":"2012-11-16","index":7860,"close":62.12,"high":62.28,"low":61.03,"open":61.03,"volume":9059100},{"timestamp":1353335400,"date":"2012-11-19","index":7861,"close":63.33,"high":63.34,"low":62.3,"open":62.49,"volume":10036100},{"timestamp":1353421800,"date":"2012-11-20","index":7862,"close":63.82,"high":63.87,"low":63.15,"open":63.22,"volume":8560400},{"timestamp":1353508200,"date":"2012-11-21","index":7863,"close":64.09,"high":64.18,"low":63.5,"open":63.66,"volume":5574000},{"timestamp":1353681000,"date":"2012-11-23","index":7864,"close":64.82,"high":64.83,"low":64.12,"open":64.28,"volume":3721900},{"timestamp":1353940200,"date":"2012-11-26","index":7865,"close":64.67,"high":64.89,"low":64.16,"open":64.6,"volume":6719200},{"timestamp":1354026600,"date":"2012-11-27","index":7866,"close":64.16,"high":64.46,"low":63.55,"open":64.01,"volume":8234300},{"timestamp":1354113000,"date":"2012-11-28","index":7867,"close":64.83,"high":64.85,"low":63.37,"open":63.87,"volume":7759600}]},{"date":"2012-08-14","estimated":0.97,"reported":1.01,"pre":[{"timestamp":1343655000,"date":"2012-07-30","index":7784,"close":53.25,"high":53.76,"low":52.81,"open":53.46,"volume":9024400},{"timestamp":1343741400,"date":"2012-07-31","index":7785,"close":52.18,"high":53,"low":52.12,"open":52.98,"volume":11606100},{"timestamp":1343827800,"date":"2012-08-01","index":7786,"close":51.68,"high":52.53,"low":51.55,"open":52.31,"volume":8327200},{"timestamp":1343914200,"date":"2012-08-02","index":7787,"close":51.39,"high":52.08,"low":51.21,"open":51.54,"volume":9536700},{"timestamp":1344000600,"date":"2012-08-03","index":7788,"close":52.29,"high":52.34,"low":51.86,"open":52.2,"volume":7484300},{"timestamp":1344259800,"date":"2012-08-06","index":7789,"close":52,"high":52.74,"low":51.94,"open":52.41,"volume":7471600},{"timestamp":1344346200,"date":"2012-08-07","index":7790,"close":52.4,"high":52.53,"low":51.78,"open":52.25,"volume":6519100},{"timestamp":1344432600,"date":"2012-08-08","index":7791,"close":52.79,"high":52.85,"low":51.95,"open":52.13,"volume":5398200},{"timestamp":1344519000,"date":"2012-08-09","index":7792,"close":53.15,"high":53.42,"low":52.49,"open":52.54,"volume":8324900},{"timestamp":1344605400,"date":"2012-08-10","index":7793,"close":53.06,"high":53.09,"low":52.58,"open":52.95,"volume":9086700},{"timestamp":1344864600,"date":"2012-08-13","index":7794,"close":52.82,"high":53.23,"low":52.65,"open":53.15,"volume":9982500}],"post":[{"timestamp":1344951000,"date":"2012-08-14","index":7795,"close":54.71,"high":54.98,"low":53.72,"open":54.15,"volume":19528000},{"timestamp":1345037400,"date":"2012-08-15","index":7796,"close":55,"high":55.34,"low":54.68,"open":54.75,"volume":9630600},{"timestamp":1345123800,"date":"2012-08-16","index":7797,"close":56.31,"high":56.47,"low":54.97,"open":55,"volume":10150600},{"timestamp":1345210200,"date":"2012-08-17","index":7798,"close":56.73,"high":57.18,"low":56.07,"open":56.26,"volume":11263000},{"timestamp":1345469400,"date":"2012-08-20","index":7799,"close":56.57,"high":56.67,"low":55.98,"open":56.57,"volume":8435300},{"timestamp":1345555800,"date":"2012-08-21","index":7800,"close":56.32,"high":56.9,"low":56.12,"open":56.67,"volume":8382600},{"timestamp":1345642200,"date":"2012-08-22","index":7801,"close":56.64,"high":56.92,"low":56.22,"open":56.3,"volume":6677800},{"timestamp":1345728600,"date":"2012-08-23","index":7802,"close":56.55,"high":56.93,"low":56.45,"open":56.58,"volume":6613200},{"timestamp":1345815000,"date":"2012-08-24","index":7803,"close":56.96,"high":57,"low":56.39,"open":56.39,"volume":5784000},{"timestamp":1346074200,"date":"2012-08-27","index":7804,"close":56.67,"high":57.08,"low":56.42,"open":57.08,"volume":7164000},{"timestamp":1346160600,"date":"2012-08-28","index":7805,"close":56.53,"high":56.85,"low":56.2,"open":56.24,"volume":4758300}]},{"date":"2012-05-15","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1335792600,"date":"2012-04-30","index":7721,"close":51.79,"high":51.96,"low":51.58,"open":51.9,"volume":6800700},{"timestamp":1335879000,"date":"2012-05-01","index":7722,"close":52.32,"high":52.75,"low":51.58,"open":51.93,"volume":8474800},{"timestamp":1335965400,"date":"2012-05-02","index":7723,"close":52.71,"high":52.85,"low":52.14,"open":52.19,"volume":10109100},{"timestamp":1336051800,"date":"2012-05-03","index":7724,"close":52.47,"high":52.88,"low":52.24,"open":52.7,"volume":10470300},{"timestamp":1336138200,"date":"2012-05-04","index":7725,"close":51.96,"high":52.36,"low":51.7,"open":52.29,"volume":8564700},{"timestamp":1336397400,"date":"2012-05-07","index":7726,"close":51.39,"high":51.83,"low":51.36,"open":51.6,"volume":8532000},{"timestamp":1336483800,"date":"2012-05-08","index":7727,"close":50.62,"high":51.28,"low":49.81,"open":51.22,"volume":15807200},{"timestamp":1336570200,"date":"2012-05-09","index":7728,"close":50.11,"high":50.37,"low":49.85,"open":50.19,"volume":17577400},{"timestamp":1336656600,"date":"2012-05-10","index":7729,"close":50.62,"high":50.75,"low":50.37,"open":50.52,"volume":16080300},{"timestamp":1336743000,"date":"2012-05-11","index":7730,"close":50.34,"high":50.88,"low":50.05,"open":50.25,"volume":10489700},{"timestamp":1337002200,"date":"2012-05-14","index":7731,"close":49.88,"high":50.59,"low":49.72,"open":50.14,"volume":12329400}],"post":[{"timestamp":1337088600,"date":"2012-05-15","index":7732,"close":48.67,"high":49.5,"low":47.23,"open":47.9,"volume":28826600},{"timestamp":1337175000,"date":"2012-05-16","index":7733,"close":48.77,"high":49.32,"low":48.75,"open":48.9,"volume":14756500},{"timestamp":1337261400,"date":"2012-05-17","index":7734,"close":47.02,"high":48.7,"low":47.01,"open":48.69,"volume":15699100},{"timestamp":1337347800,"date":"2012-05-18","index":7735,"close":47.05,"high":47.54,"low":46.72,"open":47,"volume":12962200},{"timestamp":1337607000,"date":"2012-05-21","index":7736,"close":47.61,"high":47.82,"low":46.37,"open":46.49,"volume":12713000},{"timestamp":1337693400,"date":"2012-05-22","index":7737,"close":48.26,"high":48.58,"low":47.68,"open":47.99,"volume":15028300},{"timestamp":1337779800,"date":"2012-05-23","index":7738,"close":48.74,"high":48.8,"low":47.83,"open":47.98,"volume":13489900},{"timestamp":1337866200,"date":"2012-05-24","index":7739,"close":49.71,"high":49.72,"low":48.67,"open":48.83,"volume":9702000},{"timestamp":1337952600,"date":"2012-05-25","index":7740,"close":49.44,"high":50.09,"low":49.32,"open":49.75,"volume":9819200},{"timestamp":1338298200,"date":"2012-05-29","index":7741,"close":49.78,"high":49.92,"low":49.27,"open":49.62,"volume":8582600},{"timestamp":1338384600,"date":"2012-05-30","index":7742,"close":49.71,"high":49.78,"low":48.91,"open":49.55,"volume":11996300}]},{"date":"2012-02-21","estimated":0.42,"reported":0.5,"pre":[{"timestamp":1328279400,"date":"2012-02-03","index":7662,"close":45.17,"high":45.27,"low":44.82,"open":44.82,"volume":10422700},{"timestamp":1328538600,"date":"2012-02-06","index":7663,"close":45.2,"high":45.28,"low":44.99,"open":45.05,"volume":8091400},{"timestamp":1328625000,"date":"2012-02-07","index":7664,"close":45.46,"high":45.58,"low":45.1,"open":45.13,"volume":9725400},{"timestamp":1328711400,"date":"2012-02-08","index":7665,"close":45.17,"high":45.47,"low":44.85,"open":45.46,"volume":7578800},{"timestamp":1328797800,"date":"2012-02-09","index":7666,"close":45.27,"high":45.37,"low":44.83,"open":45.27,"volume":5356700},{"timestamp":1328884200,"date":"2012-02-10","index":7667,"close":45.33,"high":45.33,"low":44.93,"open":44.97,"volume":5026100},{"timestamp":1329143400,"date":"2012-02-13","index":7668,"close":45.93,"high":46.11,"low":45.45,"open":45.52,"volume":9184000},{"timestamp":1329229800,"date":"2012-02-14","index":7669,"close":46.06,"high":46.21,"low":45.68,"open":45.86,"volume":7717100},{"timestamp":1329316200,"date":"2012-02-15","index":7670,"close":45.71,"high":46.17,"low":45.65,"open":45.76,"volume":7486800},{"timestamp":1329402600,"date":"2012-02-16","index":7671,"close":45.93,"high":46.23,"low":45.72,"open":45.89,"volume":7453800},{"timestamp":1329489000,"date":"2012-02-17","index":7672,"close":46.71,"high":46.72,"low":46.09,"open":46.15,"volume":11555900}],"post":[{"timestamp":1329834600,"date":"2012-02-21","index":7673,"close":46.92,"high":48.07,"low":46.64,"open":48.06,"volume":20475700},{"timestamp":1329921000,"date":"2012-02-22","index":7674,"close":46.57,"high":47.24,"low":46.45,"open":46.8,"volume":11639500},{"timestamp":1330007400,"date":"2012-02-23","index":7675,"close":46.95,"high":47.2,"low":46.52,"open":46.54,"volume":9232100},{"timestamp":1330093800,"date":"2012-02-24","index":7676,"close":46.98,"high":47.14,"low":46.78,"open":47,"volume":9730700},{"timestamp":1330353000,"date":"2012-02-27","index":7677,"close":46.93,"high":47.37,"low":46.59,"open":46.7,"volume":9804600},{"timestamp":1330439400,"date":"2012-02-28","index":7678,"close":47.23,"high":47.33,"low":46.83,"open":47.19,"volume":7947700},{"timestamp":1330525800,"date":"2012-02-29","index":7679,"close":47.57,"high":47.8,"low":47.2,"open":47.21,"volume":11348600},{"timestamp":1330612200,"date":"2012-03-01","index":7680,"close":47.46,"high":47.89,"low":47.29,"open":47.53,"volume":7940900},{"timestamp":1330698600,"date":"2012-03-02","index":7681,"close":47.41,"high":47.63,"low":47.27,"open":47.44,"volume":5916700},{"timestamp":1330957800,"date":"2012-03-05","index":7682,"close":47.39,"high":47.68,"low":46.94,"open":47.28,"volume":9044600},{"timestamp":1331044200,"date":"2012-03-06","index":7683,"close":46.39,"high":46.72,"low":46.12,"open":46.64,"volume":9087000}]},{"date":"2011-11-15","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1320067800,"date":"2011-10-31","index":7597,"close":35.8,"high":36.02,"low":35.68,"open":35.84,"volume":10288000},{"timestamp":1320154200,"date":"2011-11-01","index":7598,"close":35.54,"high":35.98,"low":34.58,"open":34.74,"volume":13087000},{"timestamp":1320240600,"date":"2011-11-02","index":7599,"close":35.99,"high":36.2,"low":35.76,"open":36.11,"volume":9894700},{"timestamp":1320327000,"date":"2011-11-03","index":7600,"close":36.45,"high":36.5,"low":35.69,"open":36.24,"volume":9028600},{"timestamp":1320413400,"date":"2011-11-04","index":7601,"close":36.39,"high":36.42,"low":35.85,"open":36.13,"volume":6245200},{"timestamp":1320676200,"date":"2011-11-07","index":7602,"close":37.34,"high":37.42,"low":36.57,"open":36.71,"volume":12573600},{"timestamp":1320762600,"date":"2011-11-08","index":7603,"close":37.94,"high":38,"low":37.28,"open":37.56,"volume":9872600},{"timestamp":1320849000,"date":"2011-11-09","index":7604,"close":37.16,"high":37.78,"low":37.03,"open":37.45,"volume":10918000},{"timestamp":1320935400,"date":"2011-11-10","index":7605,"close":37.2,"high":37.54,"low":37.05,"open":37.47,"volume":7287700},{"timestamp":1321021800,"date":"2011-11-11","index":7606,"close":38.06,"high":38.38,"low":37.5,"open":37.5,"volume":10185600},{"timestamp":1321281000,"date":"2011-11-14","index":7607,"close":38.25,"high":38.54,"low":37.95,"open":38.15,"volume":13926600}],"post":[{"timestamp":1321367400,"date":"2011-11-15","index":7608,"close":38.07,"high":38.74,"low":37.85,"open":38.58,"volume":15280400},{"timestamp":1321453800,"date":"2011-11-16","index":7609,"close":37.84,"high":38.75,"low":37.58,"open":37.65,"volume":11800000},{"timestamp":1321540200,"date":"2011-11-17","index":7610,"close":37.62,"high":38.09,"low":37.24,"open":37.84,"volume":11376300},{"timestamp":1321626600,"date":"2011-11-18","index":7611,"close":37.88,"high":37.95,"low":37.29,"open":37.83,"volume":11816000},{"timestamp":1321885800,"date":"2011-11-21","index":7612,"close":37.06,"high":37.85,"low":36.69,"open":37.5,"volume":11602100},{"timestamp":1321972200,"date":"2011-11-22","index":7613,"close":37.1,"high":37.47,"low":36.78,"open":37.01,"volume":8235700},{"timestamp":1322058600,"date":"2011-11-23","index":7614,"close":36.52,"high":36.89,"low":36.47,"open":36.78,"volume":6710500},{"timestamp":1322231400,"date":"2011-11-25","index":7615,"close":36.47,"high":36.95,"low":36.41,"open":36.49,"volume":3616800},{"timestamp":1322490600,"date":"2011-11-28","index":7616,"close":37.3,"high":37.72,"low":37.07,"open":37.19,"volume":8060800},{"timestamp":1322577000,"date":"2011-11-29","index":7617,"close":38.96,"high":39.1,"low":37.26,"open":37.4,"volume":20793800},{"timestamp":1322663400,"date":"2011-11-30","index":7618,"close":39.22,"high":39.79,"low":38.59,"open":39.45,"volume":19655000}]},{"date":"2011-08-16","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1312205400,"date":"2011-08-01","index":7533,"close":34.25,"high":35.07,"low":33.88,"open":35.07,"volume":14037800},{"timestamp":1312291800,"date":"2011-08-02","index":7534,"close":32.82,"high":34,"low":32.79,"open":33.86,"volume":18396800},{"timestamp":1312378200,"date":"2011-08-03","index":7535,"close":32.95,"high":32.98,"low":32.35,"open":32.86,"volume":14224700},{"timestamp":1312464600,"date":"2011-08-04","index":7536,"close":31.7,"high":32.72,"low":31.69,"open":32.41,"volume":18946100},{"timestamp":1312551000,"date":"2011-08-05","index":7537,"close":30.74,"high":32.15,"low":30.62,"open":32.07,"volume":36483500},{"timestamp":1312810200,"date":"2011-08-08","index":7538,"close":28.93,"high":30.35,"low":28.92,"open":30.12,"volume":38047000},{"timestamp":1312896600,"date":"2011-08-09","index":7539,"close":30.15,"high":30.26,"low":28.13,"open":29.28,"volume":26132600},{"timestamp":1312983000,"date":"2011-08-10","index":7540,"close":28.51,"high":29.66,"low":28.44,"open":29.32,"volume":23457600},{"timestamp":1313069400,"date":"2011-08-11","index":7541,"close":30.05,"high":30.4,"low":28.32,"open":28.33,"volume":20127300},{"timestamp":1313155800,"date":"2011-08-12","index":7542,"close":30.58,"high":30.65,"low":29.79,"open":30.24,"volume":18736700},{"timestamp":1313415000,"date":"2011-08-15","index":7543,"close":31.46,"high":31.47,"low":30.47,"open":30.66,"volume":15899400}],"post":[{"timestamp":1313501400,"date":"2011-08-16","index":7544,"close":33.12,"high":33.41,"low":32.68,"open":33.03,"volume":28972400},{"timestamp":1313587800,"date":"2011-08-17","index":7545,"close":33.41,"high":33.99,"low":32.92,"open":33.55,"volume":16303100},{"timestamp":1313674200,"date":"2011-08-18","index":7546,"close":32.16,"high":32.81,"low":31.75,"open":32.42,"volume":18497300},{"timestamp":1313760600,"date":"2011-08-19","index":7547,"close":31.88,"high":32.86,"low":31.79,"open":31.85,"volume":15469100},{"timestamp":1314019800,"date":"2011-08-22","index":7548,"close":32.28,"high":32.61,"low":32.03,"open":32.4,"volume":12720900},{"timestamp":1314106200,"date":"2011-08-23","index":7549,"close":33.11,"high":33.15,"low":32.25,"open":32.46,"volume":12545000},{"timestamp":1314192600,"date":"2011-08-24","index":7550,"close":34.37,"high":34.46,"low":32.88,"open":32.98,"volume":19880300},{"timestamp":1314279000,"date":"2011-08-25","index":7551,"close":33.84,"high":34.76,"low":33.62,"open":34.46,"volume":15470400},{"timestamp":1314365400,"date":"2011-08-26","index":7552,"close":34,"high":34.47,"low":33.61,"open":34.1,"volume":18409800},{"timestamp":1314624600,"date":"2011-08-29","index":7553,"close":33.99,"high":34.48,"low":33.8,"open":34.48,"volume":14713500},{"timestamp":1314711000,"date":"2011-08-30","index":7554,"close":33.57,"high":33.83,"low":33.3,"open":33.73,"volume":16123400}]},{"date":"2011-05-17","estimated":0.49,"reported":0.5,"pre":[{"timestamp":1304343000,"date":"2011-05-02","index":7470,"close":37.35,"high":37.67,"low":37.18,"open":37.44,"volume":7918500},{"timestamp":1304429400,"date":"2011-05-03","index":7471,"close":37.35,"high":37.42,"low":37.06,"open":37.08,"volume":8833000},{"timestamp":1304515800,"date":"2011-05-04","index":7472,"close":37.19,"high":37.62,"low":37.1,"open":37.3,"volume":11319900},{"timestamp":1304602200,"date":"2011-05-05","index":7473,"close":37.01,"high":37.43,"low":36.78,"open":37,"volume":13661700},{"timestamp":1304688600,"date":"2011-05-06","index":7474,"close":36.99,"high":37.48,"low":36.77,"open":37.34,"volume":10677800},{"timestamp":1304947800,"date":"2011-05-09","index":7475,"close":36.96,"high":37.09,"low":36.7,"open":36.93,"volume":6550000},{"timestamp":1305034200,"date":"2011-05-10","index":7476,"close":37.27,"high":37.37,"low":36.89,"open":36.89,"volume":6818400},{"timestamp":1305120600,"date":"2011-05-11","index":7477,"close":37.23,"high":37.34,"low":36.92,"open":37.01,"volume":9594900},{"timestamp":1305207000,"date":"2011-05-12","index":7478,"close":37.29,"high":37.43,"low":36.88,"open":37.15,"volume":9749400},{"timestamp":1305293400,"date":"2011-05-13","index":7479,"close":37.01,"high":37.36,"low":36.78,"open":37.31,"volume":8666600},{"timestamp":1305552600,"date":"2011-05-16","index":7480,"close":36.98,"high":37.31,"low":36.55,"open":36.69,"volume":11603500}],"post":[{"timestamp":1305639000,"date":"2011-05-17","index":7481,"close":37.4,"high":37.94,"low":37.19,"open":37.35,"volume":17428400},{"timestamp":1305725400,"date":"2011-05-18","index":7482,"close":37.46,"high":37.54,"low":37.15,"open":37.34,"volume":9069300},{"timestamp":1305811800,"date":"2011-05-19","index":7483,"close":37.39,"high":37.45,"low":37.09,"open":37.45,"volume":7015200},{"timestamp":1305898200,"date":"2011-05-20","index":7484,"close":37.05,"high":37.37,"low":36.9,"open":37.32,"volume":8154000},{"timestamp":1306157400,"date":"2011-05-23","index":7485,"close":36.82,"high":37,"low":36.53,"open":36.69,"volume":9662800},{"timestamp":1306243800,"date":"2011-05-24","index":7486,"close":36.55,"high":36.89,"low":36.46,"open":36.87,"volume":10580400},{"timestamp":1306330200,"date":"2011-05-25","index":7487,"close":36.63,"high":36.71,"low":36.32,"open":36.55,"volume":12316900},{"timestamp":1306416600,"date":"2011-05-26","index":7488,"close":36.19,"high":36.67,"low":36.11,"open":36.45,"volume":8083300},{"timestamp":1306503000,"date":"2011-05-27","index":7489,"close":36,"high":36.42,"low":35.91,"open":36.36,"volume":9596500},{"timestamp":1306848600,"date":"2011-05-31","index":7490,"close":36.28,"high":36.28,"low":36.02,"open":36.18,"volume":8628100},{"timestamp":1306935000,"date":"2011-06-01","index":7491,"close":35.4,"high":36.26,"low":35.4,"open":36.12,"volume":10483000}]},{"date":"2011-02-22","estimated":0.31,"reported":0.36,"pre":[{"timestamp":1296829800,"date":"2011-02-04","index":7411,"close":36.8,"high":37.15,"low":36.52,"open":36.76,"volume":7559900},{"timestamp":1297089000,"date":"2011-02-07","index":7412,"close":36.6,"high":36.88,"low":36.57,"open":36.8,"volume":7046400},{"timestamp":1297175400,"date":"2011-02-08","index":7413,"close":37.16,"high":37.27,"low":36.41,"open":36.63,"volume":6137400},{"timestamp":1297261800,"date":"2011-02-09","index":7414,"close":37.17,"high":37.2,"low":36.97,"open":37.07,"volume":6812400},{"timestamp":1297348200,"date":"2011-02-10","index":7415,"close":37.31,"high":37.45,"low":37.06,"open":37.14,"volume":6009500},{"timestamp":1297434600,"date":"2011-02-11","index":7416,"close":37.48,"high":37.48,"low":36.67,"open":37.03,"volume":10053400},{"timestamp":1297693800,"date":"2011-02-14","index":7417,"close":37.58,"high":37.66,"low":37.27,"open":37.47,"volume":9070800},{"timestamp":1297780200,"date":"2011-02-15","index":7418,"close":37.69,"high":37.73,"low":37.32,"open":37.59,"volume":6538400},{"timestamp":1297866600,"date":"2011-02-16","index":7419,"close":37.86,"high":38.09,"low":37.59,"open":37.74,"volume":6801500},{"timestamp":1297953000,"date":"2011-02-17","index":7420,"close":38.18,"high":38.22,"low":37.61,"open":37.83,"volume":8196500},{"timestamp":1298039400,"date":"2011-02-18","index":7421,"close":38.48,"high":38.5,"low":37.99,"open":38.13,"volume":12894800}],"post":[{"timestamp":1298385000,"date":"2011-02-22","index":7422,"close":38.09,"high":39.38,"low":37.76,"open":39.3,"volume":20604500},{"timestamp":1298471400,"date":"2011-02-23","index":7423,"close":37.3,"high":38.28,"low":36.9,"open":38.01,"volume":15127800},{"timestamp":1298557800,"date":"2011-02-24","index":7424,"close":37.14,"high":37.67,"low":36.78,"open":37.23,"volume":9342800},{"timestamp":1298644200,"date":"2011-02-25","index":7425,"close":37.08,"high":37.48,"low":36.78,"open":37.2,"volume":9723700},{"timestamp":1298903400,"date":"2011-02-28","index":7426,"close":37.47,"high":37.54,"low":37.06,"open":37.15,"volume":9736700},{"timestamp":1298989800,"date":"2011-03-01","index":7427,"close":36.76,"high":37.72,"low":36.69,"open":37.14,"volume":10015500},{"timestamp":1299076200,"date":"2011-03-02","index":7428,"close":36.66,"high":36.99,"low":36.33,"open":36.6,"volume":12677300},{"timestamp":1299162600,"date":"2011-03-03","index":7429,"close":37.55,"high":37.62,"low":36.95,"open":37.02,"volume":8060300},{"timestamp":1299249000,"date":"2011-03-04","index":7430,"close":37.22,"high":37.86,"low":36.78,"open":37.45,"volume":9269600},{"timestamp":1299508200,"date":"2011-03-07","index":7431,"close":36.87,"high":37.7,"low":36.83,"open":37.26,"volume":8888200},{"timestamp":1299594600,"date":"2011-03-08","index":7432,"close":37.04,"high":37.26,"low":36.54,"open":36.72,"volume":14254200}]},{"date":"2010-11-16","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1288618200,"date":"2010-11-01","index":7345,"close":30.71,"high":31.31,"low":30.56,"open":31,"volume":8229900},{"timestamp":1288704600,"date":"2010-11-02","index":7346,"close":31.51,"high":31.97,"low":30.98,"open":31,"volume":15092700},{"timestamp":1288791000,"date":"2010-11-03","index":7347,"close":31.46,"high":31.65,"low":31.04,"open":31.61,"volume":9073300},{"timestamp":1288877400,"date":"2010-11-04","index":7348,"close":31.94,"high":31.98,"low":31.76,"open":31.83,"volume":11096000},{"timestamp":1288963800,"date":"2010-11-05","index":7349,"close":31.92,"high":32.29,"low":31.77,"open":31.95,"volume":10750000},{"timestamp":1289226600,"date":"2010-11-08","index":7350,"close":31.49,"high":31.64,"low":31.2,"open":31.63,"volume":9696400},{"timestamp":1289313000,"date":"2010-11-09","index":7351,"close":31.47,"high":31.51,"low":31.18,"open":31.48,"volume":10268600},{"timestamp":1289399400,"date":"2010-11-10","index":7352,"close":31.68,"high":31.7,"low":31.25,"open":31.48,"volume":11175200},{"timestamp":1289485800,"date":"2010-11-11","index":7353,"close":31.7,"high":31.93,"low":31.33,"open":31.37,"volume":9226300},{"timestamp":1289572200,"date":"2010-11-12","index":7354,"close":31.44,"high":31.76,"low":31.35,"open":31.47,"volume":10594800},{"timestamp":1289831400,"date":"2010-11-15","index":7355,"close":31.39,"high":31.97,"low":31.35,"open":31.43,"volume":9645900}],"post":[{"timestamp":1289917800,"date":"2010-11-16","index":7356,"close":31.71,"high":32.82,"low":31.54,"open":31.7,"volume":25568500},{"timestamp":1290004200,"date":"2010-11-17","index":7357,"close":30.83,"high":31.71,"low":30.67,"open":31.66,"volume":19411800},{"timestamp":1290090600,"date":"2010-11-18","index":7358,"close":30.87,"high":31.09,"low":30.75,"open":30.99,"volume":26258300},{"timestamp":1290177000,"date":"2010-11-19","index":7359,"close":31.22,"high":31.22,"low":30.8,"open":30.8,"volume":25364400},{"timestamp":1290436200,"date":"2010-11-22","index":7360,"close":31.09,"high":31.35,"low":30.88,"open":31.05,"volume":23205700},{"timestamp":1290522600,"date":"2010-11-23","index":7361,"close":30.91,"high":31,"low":30.83,"open":30.98,"volume":11698400},{"timestamp":1290609000,"date":"2010-11-24","index":7362,"close":31.16,"high":31.35,"low":31.08,"open":31.18,"volume":9748600},{"timestamp":1290781800,"date":"2010-11-26","index":7363,"close":31,"high":31.16,"low":30.85,"open":30.92,"volume":4182200},{"timestamp":1291041000,"date":"2010-11-29","index":7364,"close":30.69,"high":30.92,"low":30.33,"open":30.87,"volume":11838700},{"timestamp":1291127400,"date":"2010-11-30","index":7365,"close":30.21,"high":30.61,"low":29.98,"open":30.06,"volume":12889600},{"timestamp":1291213800,"date":"2010-12-01","index":7366,"close":31.61,"high":31.75,"low":30.6,"open":30.6,"volume":17102400}]},{"date":"2010-08-17","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1280755800,"date":"2010-08-02","index":7281,"close":29.12,"high":29.24,"low":28.68,"open":28.82,"volume":17882200},{"timestamp":1280842200,"date":"2010-08-03","index":7282,"close":28.45,"high":29.18,"low":28.41,"open":29.09,"volume":11724700},{"timestamp":1280928600,"date":"2010-08-04","index":7283,"close":28.72,"high":28.93,"low":28.51,"open":28.61,"volume":10987700},{"timestamp":1281015000,"date":"2010-08-05","index":7284,"close":28.71,"high":28.93,"low":28.33,"open":28.52,"volume":9101200},{"timestamp":1281101400,"date":"2010-08-06","index":7285,"close":28.68,"high":28.68,"low":28.21,"open":28.53,"volume":11372800},{"timestamp":1281360600,"date":"2010-08-09","index":7286,"close":28.7,"high":28.97,"low":28.68,"open":28.77,"volume":8354900},{"timestamp":1281447000,"date":"2010-08-10","index":7287,"close":28.24,"high":28.52,"low":28.02,"open":28.4,"volume":13866400},{"timestamp":1281533400,"date":"2010-08-11","index":7288,"close":27.71,"high":28.06,"low":27.6,"open":27.93,"volume":11672600},{"timestamp":1281619800,"date":"2010-08-12","index":7289,"close":27.61,"high":27.75,"low":27.31,"open":27.53,"volume":9886800},{"timestamp":1281706200,"date":"2010-08-13","index":7290,"close":27.31,"high":27.71,"low":27.27,"open":27.51,"volume":9316000},{"timestamp":1281965400,"date":"2010-08-16","index":7291,"close":27.38,"high":28.07,"low":27.28,"open":27.5,"volume":12152400}],"post":[{"timestamp":1282051800,"date":"2010-08-17","index":7292,"close":28.31,"high":28.8,"low":27.71,"open":28.03,"volume":22537900},{"timestamp":1282138200,"date":"2010-08-18","index":7293,"close":28.86,"high":29,"low":28.32,"open":28.35,"volume":13733000},{"timestamp":1282224600,"date":"2010-08-19","index":7294,"close":28.22,"high":28.85,"low":27.97,"open":28.56,"volume":14149300},{"timestamp":1282311000,"date":"2010-08-20","index":7295,"close":28.17,"high":28.32,"low":27.89,"open":28.08,"volume":12430300},{"timestamp":1282570200,"date":"2010-08-23","index":7296,"close":27.83,"high":28.64,"low":27.8,"open":28.56,"volume":11447300},{"timestamp":1282656600,"date":"2010-08-24","index":7297,"close":27.78,"high":28.08,"low":27.1,"open":27.55,"volume":16615700},{"timestamp":1282743000,"date":"2010-08-25","index":7298,"close":28.33,"high":28.5,"low":27.59,"open":27.59,"volume":14357500},{"timestamp":1282829400,"date":"2010-08-26","index":7299,"close":28.38,"high":28.56,"low":28.27,"open":28.39,"volume":12712200},{"timestamp":1282915800,"date":"2010-08-27","index":7300,"close":28.74,"high":28.84,"low":28.26,"open":28.52,"volume":12750900},{"timestamp":1283175000,"date":"2010-08-30","index":7301,"close":27.99,"high":28.8,"low":27.98,"open":28.74,"volume":9632800},{"timestamp":1283261400,"date":"2010-08-31","index":7302,"close":27.82,"high":28.08,"low":27.55,"open":27.63,"volume":12408200}]},{"date":"2010-05-18","estimated":0.4,"reported":0.45,"pre":[{"timestamp":1272893400,"date":"2010-05-03","index":7218,"close":35.87,"high":36.06,"low":35.17,"open":35.39,"volume":12644500},{"timestamp":1272979800,"date":"2010-05-04","index":7219,"close":35.42,"high":35.59,"low":34.79,"open":35.56,"volume":25531100},{"timestamp":1273066200,"date":"2010-05-05","index":7220,"close":35.24,"high":35.67,"low":35.03,"open":35.23,"volume":24373800},{"timestamp":1273152600,"date":"2010-05-06","index":7221,"close":33.96,"high":35.38,"low":32.07,"open":34.92,"volume":31183100},{"timestamp":1273239000,"date":"2010-05-07","index":7222,"close":33.43,"high":34.32,"low":32.63,"open":33.74,"volume":28620700},{"timestamp":1273498200,"date":"2010-05-10","index":7223,"close":35.29,"high":35.4,"low":34.58,"open":34.64,"volume":21683400},{"timestamp":1273584600,"date":"2010-05-11","index":7224,"close":35.63,"high":35.96,"low":35.07,"open":35.13,"volume":26625400},{"timestamp":1273671000,"date":"2010-05-12","index":7225,"close":35.89,"high":35.94,"low":35.38,"open":35.67,"volume":19130600},{"timestamp":1273757400,"date":"2010-05-13","index":7226,"close":35.27,"high":36,"low":35.12,"open":35.85,"volume":20229800},{"timestamp":1273843800,"date":"2010-05-14","index":7227,"close":35.2,"high":35.47,"low":34.76,"open":35.26,"volume":22621300},{"timestamp":1274103000,"date":"2010-05-17","index":7228,"close":35.59,"high":35.69,"low":34.08,"open":34.97,"volume":33494400}],"post":[{"timestamp":1274189400,"date":"2010-05-18","index":7229,"close":34.73,"high":36.3,"low":34.23,"open":35.81,"volume":49088700},{"timestamp":1274275800,"date":"2010-05-19","index":7230,"close":34.38,"high":34.57,"low":33.65,"open":34.38,"volume":27200100},{"timestamp":1274362200,"date":"2010-05-20","index":7231,"close":32.89,"high":33.89,"low":32.79,"open":33.66,"volume":29536800},{"timestamp":1274448600,"date":"2010-05-21","index":7232,"close":33.02,"high":33.48,"low":32.25,"open":32.26,"volume":36007500},{"timestamp":1274707800,"date":"2010-05-24","index":7233,"close":33.22,"high":33.57,"low":32.76,"open":32.85,"volume":24263400},{"timestamp":1274794200,"date":"2010-05-25","index":7234,"close":33.98,"high":34.04,"low":32.42,"open":32.54,"volume":30507700},{"timestamp":1274880600,"date":"2010-05-26","index":7235,"close":34.04,"high":34.95,"low":33.93,"open":34.55,"volume":25393100},{"timestamp":1274967000,"date":"2010-05-27","index":7236,"close":34.55,"high":34.68,"low":34.18,"open":34.51,"volume":16379300},{"timestamp":1275053400,"date":"2010-05-28","index":7237,"close":33.86,"high":34.64,"low":33.82,"open":34.57,"volume":17549000},{"timestamp":1275399000,"date":"2010-06-01","index":7238,"close":33.54,"high":34.17,"low":33.22,"open":33.42,"volume":17273700},{"timestamp":1275485400,"date":"2010-06-02","index":7239,"close":33.87,"high":33.88,"low":33.39,"open":33.62,"volume":14262300}]},{"date":"2010-02-23","estimated":0.17,"reported":0.24,"pre":[{"timestamp":1265380200,"date":"2010-02-05","index":7159,"close":27.98,"high":28.07,"low":27.53,"open":27.85,"volume":20229400},{"timestamp":1265639400,"date":"2010-02-08","index":7160,"close":28.59,"high":28.94,"low":28.47,"open":28.53,"volume":26005400},{"timestamp":1265725800,"date":"2010-02-09","index":7161,"close":28.87,"high":29.09,"low":28.57,"open":28.87,"volume":18057700},{"timestamp":1265812200,"date":"2010-02-10","index":7162,"close":28.65,"high":28.96,"low":28.4,"open":28.84,"volume":14481500},{"timestamp":1265898600,"date":"2010-02-11","index":7163,"close":28.99,"high":29.07,"low":28.54,"open":28.71,"volume":14614200},{"timestamp":1265985000,"date":"2010-02-12","index":7164,"close":29,"high":29,"low":28.55,"open":28.75,"volume":15027700},{"timestamp":1266330600,"date":"2010-02-16","index":7165,"close":29.44,"high":29.5,"low":28.93,"open":29.12,"volume":13317200},{"timestamp":1266417000,"date":"2010-02-17","index":7166,"close":30.02,"high":30.06,"low":29.75,"open":29.76,"volume":21524600},{"timestamp":1266503400,"date":"2010-02-18","index":7167,"close":30.3,"high":30.38,"low":29.87,"open":30.02,"volume":16564800},{"timestamp":1266589800,"date":"2010-02-19","index":7168,"close":30.15,"high":30.45,"low":30,"open":30.21,"volume":18576300},{"timestamp":1266849000,"date":"2010-02-22","index":7169,"close":30.32,"high":30.55,"low":30.2,"open":30.4,"volume":16101000}],"post":[{"timestamp":1266935400,"date":"2010-02-23","index":7170,"close":30.75,"high":31.03,"low":30.35,"open":30.56,"volume":35770100},{"timestamp":1267021800,"date":"2010-02-24","index":7171,"close":31.36,"high":31.42,"low":30.74,"open":30.78,"volume":22937500},{"timestamp":1267108200,"date":"2010-02-25","index":7172,"close":31.36,"high":31.45,"low":30.99,"open":31.07,"volume":15049200},{"timestamp":1267194600,"date":"2010-02-26","index":7173,"close":31.2,"high":31.36,"low":30.95,"open":31.36,"volume":13879200},{"timestamp":1267453800,"date":"2010-03-01","index":7174,"close":31.43,"high":31.55,"low":31.09,"open":31.24,"volume":14182000},{"timestamp":1267540200,"date":"2010-03-02","index":7175,"close":31.36,"high":31.58,"low":31.27,"open":31.39,"volume":15189500},{"timestamp":1267626600,"date":"2010-03-03","index":7176,"close":31.47,"high":31.81,"low":31.32,"open":31.43,"volume":13900900},{"timestamp":1267713000,"date":"2010-03-04","index":7177,"close":31.44,"high":31.58,"low":31.3,"open":31.54,"volume":13777600},{"timestamp":1267799400,"date":"2010-03-05","index":7178,"close":31.8,"high":31.91,"low":31.49,"open":31.55,"volume":18768700},{"timestamp":1268058600,"date":"2010-03-08","index":7179,"close":31.96,"high":32.04,"low":31.68,"open":31.68,"volume":11048000},{"timestamp":1268145000,"date":"2010-03-09","index":7180,"close":31.68,"high":31.95,"low":31.67,"open":31.7,"volume":15127700}]},{"date":"2009-11-17","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1257172200,"date":"2009-11-02","index":7094,"close":25.06,"high":25.67,"low":24.71,"open":25.14,"volume":15585500},{"timestamp":1257258600,"date":"2009-11-03","index":7095,"close":25,"high":25.28,"low":24.47,"open":24.91,"volume":17426600},{"timestamp":1257345000,"date":"2009-11-04","index":7096,"close":24.96,"high":25.5,"low":24.9,"open":25.27,"volume":18645200},{"timestamp":1257431400,"date":"2009-11-05","index":7097,"close":25.63,"high":25.81,"low":25.13,"open":25.18,"volume":15410500},{"timestamp":1257517800,"date":"2009-11-06","index":7098,"close":26.08,"high":26.29,"low":25.8,"open":25.87,"volume":15066700},{"timestamp":1257777000,"date":"2009-11-09","index":7099,"close":26.81,"high":26.87,"low":26.2,"open":26.31,"volume":13331200},{"timestamp":1257863400,"date":"2009-11-10","index":7100,"close":26.82,"high":26.99,"low":26.5,"open":26.81,"volume":14851300},{"timestamp":1257949800,"date":"2009-11-11","index":7101,"close":27.31,"high":27.45,"low":27.05,"open":27.15,"volume":18716700},{"timestamp":1258036200,"date":"2009-11-12","index":7102,"close":27.24,"high":27.79,"low":27.17,"open":27.33,"volume":18713500},{"timestamp":1258122600,"date":"2009-11-13","index":7103,"close":27.34,"high":27.55,"low":26.88,"open":27.26,"volume":14179800},{"timestamp":1258381800,"date":"2009-11-16","index":7104,"close":27.65,"high":27.95,"low":27.4,"open":27.63,"volume":18782200}],"post":[{"timestamp":1258468200,"date":"2009-11-17","index":7105,"close":26.99,"high":27.3,"low":26.35,"open":27.1,"volume":31046300},{"timestamp":1258554600,"date":"2009-11-18","index":7106,"close":27.29,"high":27.31,"low":26.85,"open":26.86,"volume":17834400},{"timestamp":1258641000,"date":"2009-11-19","index":7107,"close":27.11,"high":27.24,"low":26.8,"open":27.21,"volume":11302700},{"timestamp":1258727400,"date":"2009-11-20","index":7108,"close":27.18,"high":27.27,"low":26.74,"open":26.98,"volume":17600400},{"timestamp":1258986600,"date":"2009-11-23","index":7109,"close":27.51,"high":27.6,"low":27.23,"open":27.37,"volume":18224600},{"timestamp":1259073000,"date":"2009-11-24","index":7110,"close":27.56,"high":27.67,"low":27.38,"open":27.5,"volume":11705100},{"timestamp":1259159400,"date":"2009-11-25","index":7111,"close":27.85,"high":27.89,"low":27.28,"open":27.57,"volume":11451600},{"timestamp":1259332200,"date":"2009-11-27","index":7112,"close":27.61,"high":27.8,"low":27.11,"open":27.16,"volume":7517800},{"timestamp":1259591400,"date":"2009-11-30","index":7113,"close":27.36,"high":27.75,"low":26.96,"open":27.59,"volume":16716700},{"timestamp":1259677800,"date":"2009-12-01","index":7114,"close":28,"high":28.29,"low":27.35,"open":27.49,"volume":20488700},{"timestamp":1259764200,"date":"2009-12-02","index":7115,"close":28.33,"high":28.48,"low":28,"open":28.03,"volume":17298300}]},{"date":"2009-08-18","estimated":0.59,"reported":0.64,"pre":[{"timestamp":1249306200,"date":"2009-08-03","index":7030,"close":26.32,"high":26.38,"low":25.67,"open":26.18,"volume":12022400},{"timestamp":1249392600,"date":"2009-08-04","index":7031,"close":26.29,"high":26.44,"low":26.08,"open":26.16,"volume":10411100},{"timestamp":1249479000,"date":"2009-08-05","index":7032,"close":26.33,"high":26.46,"low":25.96,"open":26.3,"volume":9996600},{"timestamp":1249565400,"date":"2009-08-06","index":7033,"close":26.54,"high":26.74,"low":26.17,"open":26.4,"volume":13755000},{"timestamp":1249651800,"date":"2009-08-07","index":7034,"close":27.26,"high":27.48,"low":26.61,"open":26.73,"volume":16415900},{"timestamp":1249911000,"date":"2009-08-10","index":7035,"close":27.1,"high":27.24,"low":26.77,"open":27.18,"volume":10407600},{"timestamp":1249997400,"date":"2009-08-11","index":7036,"close":26.89,"high":27.11,"low":26.73,"open":27.03,"volume":9524200},{"timestamp":1250083800,"date":"2009-08-12","index":7037,"close":27.2,"high":27.53,"low":26.75,"open":26.8,"volume":13269600},{"timestamp":1250170200,"date":"2009-08-13","index":7038,"close":27.68,"high":27.81,"low":27,"open":27.42,"volume":19973100},{"timestamp":1250256600,"date":"2009-08-14","index":7039,"close":27.14,"high":27.75,"low":26.9,"open":27.67,"volume":15928500},{"timestamp":1250515800,"date":"2009-08-17","index":7040,"close":26.11,"high":26.44,"low":25.43,"open":25.92,"volume":30714600}],"post":[{"timestamp":1250602200,"date":"2009-08-18","index":7041,"close":26.93,"high":27.3,"low":26.57,"open":26.95,"volume":35350300},{"timestamp":1250688600,"date":"2009-08-19","index":7042,"close":26.75,"high":26.93,"low":26.47,"open":26.75,"volume":19453600},{"timestamp":1250775000,"date":"2009-08-20","index":7043,"close":26.68,"high":26.81,"low":26.5,"open":26.79,"volume":14196700},{"timestamp":1250861400,"date":"2009-08-21","index":7044,"close":27.5,"high":27.53,"low":26.66,"open":26.94,"volume":18664100},{"timestamp":1251120600,"date":"2009-08-24","index":7045,"close":27.03,"high":27.73,"low":26.94,"open":27.73,"volume":16237900},{"timestamp":1251207000,"date":"2009-08-25","index":7046,"close":27.32,"high":27.73,"low":27,"open":27.22,"volume":21848800},{"timestamp":1251293400,"date":"2009-08-26","index":7047,"close":27.57,"high":27.94,"low":27.22,"open":27.28,"volume":15608400},{"timestamp":1251379800,"date":"2009-08-27","index":7048,"close":27.55,"high":27.69,"low":27.2,"open":27.6,"volume":13446800},{"timestamp":1251466200,"date":"2009-08-28","index":7049,"close":27.69,"high":27.76,"low":27.24,"open":27.68,"volume":12841400},{"timestamp":1251725400,"date":"2009-08-31","index":7050,"close":27.29,"high":27.6,"low":27.1,"open":27.5,"volume":13091300},{"timestamp":1251811800,"date":"2009-09-01","index":7051,"close":26.74,"high":27.48,"low":26.63,"open":27.01,"volume":15738800}]},{"date":"2009-05-19","estimated":0.29,"reported":0.35,"pre":[{"timestamp":1241443800,"date":"2009-05-04","index":6967,"close":26.21,"high":26.77,"low":25.83,"open":26.14,"volume":18075500},{"timestamp":1241530200,"date":"2009-05-05","index":6968,"close":26.19,"high":26.4,"low":25.93,"open":26.18,"volume":11348800},{"timestamp":1241616600,"date":"2009-05-06","index":6969,"close":26.04,"high":26.51,"low":25.56,"open":26.31,"volume":13892300},{"timestamp":1241703000,"date":"2009-05-07","index":6970,"close":25.61,"high":26.34,"low":25.31,"open":26.19,"volume":20582800},{"timestamp":1241789400,"date":"2009-05-08","index":6971,"close":25.5,"high":25.78,"low":24.75,"open":25.78,"volume":18467600},{"timestamp":1242048600,"date":"2009-05-11","index":6972,"close":24.93,"high":25.25,"low":24.54,"open":24.81,"volume":17525200},{"timestamp":1242135000,"date":"2009-05-12","index":6973,"close":24.64,"high":25.23,"low":24.27,"open":25.11,"volume":19437700},{"timestamp":1242221400,"date":"2009-05-13","index":6974,"close":24.83,"high":25.14,"low":24.22,"open":24.95,"volume":32337000},{"timestamp":1242307800,"date":"2009-05-14","index":6975,"close":24.53,"high":25.16,"low":24.48,"open":25.02,"volume":15822700},{"timestamp":1242394200,"date":"2009-05-15","index":6976,"close":24.4,"high":24.92,"low":24.22,"open":24.45,"volume":20385500},{"timestamp":1242653400,"date":"2009-05-18","index":6977,"close":26.02,"high":26.15,"low":25.36,"open":25.66,"volume":26101700}],"post":[{"timestamp":1242739800,"date":"2009-05-19","index":6978,"close":24.63,"high":25.4,"low":24,"open":25.39,"volume":39888600},{"timestamp":1242826200,"date":"2009-05-20","index":6979,"close":23.83,"high":25,"low":23.56,"open":24.85,"volume":31471700},{"timestamp":1242912600,"date":"2009-05-21","index":6980,"close":22.89,"high":23.83,"low":22.64,"open":23.49,"volume":25534300},{"timestamp":1242999000,"date":"2009-05-22","index":6981,"close":22.86,"high":23.24,"low":22.6,"open":23.2,"volume":15133800},{"timestamp":1243344600,"date":"2009-05-26","index":6982,"close":23.8,"high":23.97,"low":22.58,"open":22.67,"volume":20313100},{"timestamp":1243431000,"date":"2009-05-27","index":6983,"close":23.33,"high":24.21,"low":23.21,"open":23.9,"volume":18507500},{"timestamp":1243517400,"date":"2009-05-28","index":6984,"close":22.7,"high":23.63,"low":22.33,"open":23.63,"volume":27154200},{"timestamp":1243603800,"date":"2009-05-29","index":6985,"close":23.16,"high":23.19,"low":22.65,"open":22.99,"volume":18681600},{"timestamp":1243863000,"date":"2009-06-01","index":6986,"close":24.16,"high":24.43,"low":23.39,"open":23.59,"volume":18094400},{"timestamp":1243949400,"date":"2009-06-02","index":6987,"close":24.5,"high":24.8,"low":23.83,"open":23.96,"volume":18364400},{"timestamp":1244035800,"date":"2009-06-03","index":6988,"close":24.37,"high":24.81,"low":24.09,"open":24.39,"volume":14453400}]},{"date":"2009-02-24","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":6908,"close":23.53,"high":23.85,"low":22.37,"open":22.39,"volume":31085500},{"timestamp":1234189800,"date":"2009-02-09","index":6909,"close":23.09,"high":23.63,"low":22.56,"open":23.47,"volume":16315200},{"timestamp":1234276200,"date":"2009-02-10","index":6910,"close":22.21,"high":23.23,"low":22,"open":22.9,"volume":21897800},{"timestamp":1234362600,"date":"2009-02-11","index":6911,"close":22.14,"high":22.5,"low":21.9,"open":22.36,"volume":17896200},{"timestamp":1234449000,"date":"2009-02-12","index":6912,"close":21.98,"high":22.06,"low":21.15,"open":21.7,"volume":23454000},{"timestamp":1234535400,"date":"2009-02-13","index":6913,"close":21.22,"high":22.16,"low":21.2,"open":21.78,"volume":18598200},{"timestamp":1234881000,"date":"2009-02-17","index":6914,"close":19.94,"high":20.75,"low":19.86,"open":20.7,"volume":35715200},{"timestamp":1234967400,"date":"2009-02-18","index":6915,"close":19.8,"high":20.26,"low":19.43,"open":20.25,"volume":23374800},{"timestamp":1235053800,"date":"2009-02-19","index":6916,"close":20.16,"high":20.44,"low":19.93,"open":19.95,"volume":20353800},{"timestamp":1235140200,"date":"2009-02-20","index":6917,"close":19.46,"high":20.25,"low":19.17,"open":19.68,"volume":29576700},{"timestamp":1235399400,"date":"2009-02-23","index":6918,"close":18.71,"high":19.84,"low":18.24,"open":19.43,"volume":26930200}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":6919,"close":20.67,"high":20.78,"low":19.44,"open":19.65,"volume":37719500},{"timestamp":1235572200,"date":"2009-02-25","index":6920,"close":20.31,"high":20.78,"low":20.01,"open":20.35,"volume":27022900},{"timestamp":1235658600,"date":"2009-02-26","index":6921,"close":20.64,"high":20.89,"low":20.33,"open":20.55,"volume":22728900},{"timestamp":1235745000,"date":"2009-02-27","index":6922,"close":20.89,"high":21.28,"low":20.17,"open":20.17,"volume":23320600},{"timestamp":1236004200,"date":"2009-03-02","index":6923,"close":19.92,"high":20.95,"low":19.84,"open":20.35,"volume":25493600},{"timestamp":1236090600,"date":"2009-03-03","index":6924,"close":18.89,"high":19.95,"low":18.76,"open":19.58,"volume":29268800},{"timestamp":1236177000,"date":"2009-03-04","index":6925,"close":19.01,"high":19.37,"low":18.7,"open":18.99,"volume":22093200},{"timestamp":1236263400,"date":"2009-03-05","index":6926,"close":18.15,"high":19.18,"low":18,"open":18.51,"volume":23774300},{"timestamp":1236349800,"date":"2009-03-06","index":6927,"close":18,"high":18.6,"low":17.54,"open":18.3,"volume":25862900},{"timestamp":1236605400,"date":"2009-03-09","index":6928,"close":18.23,"high":18.95,"low":17.49,"open":17.74,"volume":28387300},{"timestamp":1236691800,"date":"2009-03-10","index":6929,"close":19.42,"high":19.58,"low":18.26,"open":18.34,"volume":25527600}]},{"date":"2008-11-18","estimated":0.38,"reported":0.45,"pre":[{"timestamp":1225722600,"date":"2008-11-03","index":6843,"close":22.22,"high":23.59,"low":22.11,"open":23.48,"volume":17940200},{"timestamp":1225809000,"date":"2008-11-04","index":6844,"close":23.39,"high":23.49,"low":22.16,"open":22.69,"volume":24131800},{"timestamp":1225895400,"date":"2008-11-05","index":6845,"close":22.15,"high":23.33,"low":22.06,"open":23,"volume":22260700},{"timestamp":1225981800,"date":"2008-11-06","index":6846,"close":20.93,"high":22.81,"low":20.68,"open":21.9,"volume":25524300},{"timestamp":1226068200,"date":"2008-11-07","index":6847,"close":21.06,"high":21.79,"low":20.7,"open":21.05,"volume":19600100},{"timestamp":1226327400,"date":"2008-11-10","index":6848,"close":20.74,"high":21.71,"low":20.46,"open":21.53,"volume":14073700},{"timestamp":1226413800,"date":"2008-11-11","index":6849,"close":20.51,"high":21.47,"low":19.94,"open":20.39,"volume":17405400},{"timestamp":1226500200,"date":"2008-11-12","index":6850,"close":19.8,"high":20.34,"low":19.62,"open":19.86,"volume":18189400},{"timestamp":1226586600,"date":"2008-11-13","index":6851,"close":22.23,"high":22.37,"low":19.15,"open":19.89,"volume":28059400},{"timestamp":1226673000,"date":"2008-11-14","index":6852,"close":20.54,"high":22.64,"low":20.32,"open":21.74,"volume":24957300},{"timestamp":1226932200,"date":"2008-11-17","index":6853,"close":20,"high":20.99,"low":19.74,"open":19.92,"volume":22643100}],"post":[{"timestamp":1227018600,"date":"2008-11-18","index":6854,"close":20.71,"high":21.42,"low":19.94,"open":20.66,"volume":32638500},{"timestamp":1227105000,"date":"2008-11-19","index":6855,"close":19.76,"high":21.26,"low":19.6,"open":20.48,"volume":21970500},{"timestamp":1227191400,"date":"2008-11-20","index":6856,"close":18.52,"high":20.29,"low":18.31,"open":19.44,"volume":32825000},{"timestamp":1227277800,"date":"2008-11-21","index":6857,"close":19.29,"high":19.34,"low":17.46,"open":18.82,"volume":38361300},{"timestamp":1227537000,"date":"2008-11-24","index":6858,"close":21.42,"high":21.91,"low":18.86,"open":19.62,"volume":31820400},{"timestamp":1227623400,"date":"2008-11-25","index":6859,"close":22.25,"high":22.45,"low":21.2,"open":21.63,"volume":31618500},{"timestamp":1227709800,"date":"2008-11-26","index":6860,"close":23.55,"high":23.78,"low":21.55,"open":21.55,"volume":25401900},{"timestamp":1227882600,"date":"2008-11-28","index":6861,"close":23.11,"high":23.79,"low":22.73,"open":23.41,"volume":10272300},{"timestamp":1228141800,"date":"2008-12-01","index":6862,"close":21.21,"high":23,"low":21.13,"open":22.55,"volume":26816900},{"timestamp":1228228200,"date":"2008-12-02","index":6863,"close":21.85,"high":21.95,"low":20.65,"open":21.52,"volume":23835800},{"timestamp":1228314600,"date":"2008-12-03","index":6864,"close":22.76,"high":22.88,"low":21.06,"open":21.32,"volume":32948500}]},{"date":"2008-08-19","estimated":0.61,"reported":0.71,"pre":[{"timestamp":1217856600,"date":"2008-08-04","index":6779,"close":23.89,"high":24.18,"low":23.51,"open":23.82,"volume":10556200},{"timestamp":1217943000,"date":"2008-08-05","index":6780,"close":24.89,"high":24.94,"low":24.1,"open":24.1,"volume":14371000},{"timestamp":1218029400,"date":"2008-08-06","index":6781,"close":24.9,"high":25,"low":24.4,"open":24.5,"volume":15075400},{"timestamp":1218115800,"date":"2008-08-07","index":6782,"close":24.48,"high":24.9,"low":24.32,"open":24.7,"volume":13603900},{"timestamp":1218202200,"date":"2008-08-08","index":6783,"close":26.37,"high":26.52,"low":24.5,"open":24.5,"volume":25506600},{"timestamp":1218461400,"date":"2008-08-11","index":6784,"close":27.51,"high":28.75,"low":26.05,"open":26.26,"volume":53932100},{"timestamp":1218547800,"date":"2008-08-12","index":6785,"close":27.48,"high":27.76,"low":27.18,"open":27.35,"volume":27222900},{"timestamp":1218634200,"date":"2008-08-13","index":6786,"close":26.52,"high":27.49,"low":26.12,"open":27.32,"volume":21870300},{"timestamp":1218720600,"date":"2008-08-14","index":6787,"close":27.17,"high":27.85,"low":26.21,"open":26.23,"volume":17365400},{"timestamp":1218807000,"date":"2008-08-15","index":6788,"close":27.53,"high":27.74,"low":27.1,"open":27.2,"volume":23269100},{"timestamp":1219066200,"date":"2008-08-18","index":6789,"close":26.96,"high":28.1,"low":26.57,"open":27.76,"volume":22175300}],"post":[{"timestamp":1219152600,"date":"2008-08-19","index":6790,"close":25.96,"high":27.08,"low":25.93,"open":26.98,"volume":30629300},{"timestamp":1219239000,"date":"2008-08-20","index":6791,"close":25.97,"high":26.44,"low":25.67,"open":26.01,"volume":19012500},{"timestamp":1219325400,"date":"2008-08-21","index":6792,"close":26.57,"high":26.68,"low":25.51,"open":25.6,"volume":18816700},{"timestamp":1219411800,"date":"2008-08-22","index":6793,"close":27.11,"high":27.15,"low":26.58,"open":26.69,"volume":13319700},{"timestamp":1219671000,"date":"2008-08-25","index":6794,"close":26.56,"high":27.04,"low":26.51,"open":26.98,"volume":13088300},{"timestamp":1219757400,"date":"2008-08-26","index":6795,"close":27.02,"high":27.08,"low":26.15,"open":26.53,"volume":16797600},{"timestamp":1219843800,"date":"2008-08-27","index":6796,"close":27.17,"high":27.48,"low":26.6,"open":27.02,"volume":13091000},{"timestamp":1219930200,"date":"2008-08-28","index":6797,"close":27.42,"high":27.64,"low":26.99,"open":27.41,"volume":13626200},{"timestamp":1220016600,"date":"2008-08-29","index":6798,"close":27.12,"high":27.48,"low":27.02,"open":27.22,"volume":12520800},{"timestamp":1220362200,"date":"2008-09-02","index":6799,"close":28.07,"high":28.68,"low":27.65,"open":27.65,"volume":27655200},{"timestamp":1220448600,"date":"2008-09-03","index":6800,"close":29.33,"high":29.4,"low":27.91,"open":27.94,"volume":39057000}]},{"date":"2008-05-20","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1209994200,"date":"2008-05-05","index":6716,"close":29.37,"high":30.04,"low":29.23,"open":29.89,"volume":15897800},{"timestamp":1210080600,"date":"2008-05-06","index":6717,"close":29.28,"high":29.33,"low":28.71,"open":29.28,"volume":14309000},{"timestamp":1210167000,"date":"2008-05-07","index":6718,"close":28.56,"high":29.48,"low":28.48,"open":29.25,"volume":14745400},{"timestamp":1210253400,"date":"2008-05-08","index":6719,"close":27.92,"high":28.78,"low":27.79,"open":28.61,"volume":19465900},{"timestamp":1210339800,"date":"2008-05-09","index":6720,"close":27.98,"high":28.44,"low":27.63,"open":27.82,"volume":13031400},{"timestamp":1210599000,"date":"2008-05-12","index":6721,"close":28.64,"high":28.71,"low":28.01,"open":28.01,"volume":12314100},{"timestamp":1210685400,"date":"2008-05-13","index":6722,"close":28.75,"high":28.97,"low":28.5,"open":28.66,"volume":10391900},{"timestamp":1210771800,"date":"2008-05-14","index":6723,"close":29.12,"high":29.53,"low":28.75,"open":28.88,"volume":12094200},{"timestamp":1210858200,"date":"2008-05-15","index":6724,"close":29.53,"high":29.55,"low":28.76,"open":29.09,"volume":11044900},{"timestamp":1210944600,"date":"2008-05-16","index":6725,"close":29.1,"high":29.85,"low":28.75,"open":29.85,"volume":13246300},{"timestamp":1211203800,"date":"2008-05-19","index":6726,"close":28.87,"high":29.38,"low":28.52,"open":28.65,"volume":13893700}],"post":[{"timestamp":1211290200,"date":"2008-05-20","index":6727,"close":27.37,"high":28.19,"low":27,"open":28.04,"volume":39809400},{"timestamp":1211376600,"date":"2008-05-21","index":6728,"close":26.93,"high":27.49,"low":26.8,"open":27.32,"volume":29274700},{"timestamp":1211463000,"date":"2008-05-22","index":6729,"close":26.91,"high":27.19,"low":26.71,"open":26.84,"volume":15894100},{"timestamp":1211549400,"date":"2008-05-23","index":6730,"close":26.77,"high":26.99,"low":26.28,"open":26.84,"volume":17324800},{"timestamp":1211895000,"date":"2008-05-27","index":6731,"close":27.28,"high":27.53,"low":26.71,"open":26.9,"volume":21412600},{"timestamp":1211981400,"date":"2008-05-28","index":6732,"close":27.43,"high":27.85,"low":27.22,"open":27.59,"volume":13242200},{"timestamp":1212067800,"date":"2008-05-29","index":6733,"close":27.71,"high":27.87,"low":27.29,"open":27.35,"volume":13855400},{"timestamp":1212154200,"date":"2008-05-30","index":6734,"close":27.36,"high":27.75,"low":27.35,"open":27.75,"volume":11714900},{"timestamp":1212413400,"date":"2008-06-02","index":6735,"close":27.16,"high":27.6,"low":26.8,"open":27.41,"volume":15497700},{"timestamp":1212499800,"date":"2008-06-03","index":6736,"close":27.09,"high":27.25,"low":26.71,"open":27.05,"volume":15232800},{"timestamp":1212586200,"date":"2008-06-04","index":6737,"close":27.18,"high":27.5,"low":26.87,"open":27.07,"volume":17537800}]},{"date":"2008-02-26","estimated":0.43,"reported":0.4,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":6657,"close":27.97,"high":28.59,"low":27.7,"open":28.3,"volume":15908100},{"timestamp":1202740200,"date":"2008-02-11","index":6658,"close":28.69,"high":28.88,"low":27.67,"open":28.02,"volume":13946700},{"timestamp":1202826600,"date":"2008-02-12","index":6659,"close":28.38,"high":29.13,"low":28.22,"open":28.81,"volume":17804800},{"timestamp":1202913000,"date":"2008-02-13","index":6660,"close":28.34,"high":28.8,"low":28.13,"open":28.54,"volume":12399300},{"timestamp":1202999400,"date":"2008-02-14","index":6661,"close":27.51,"high":28.4,"low":27.34,"open":28.29,"volume":16340000},{"timestamp":1203085800,"date":"2008-02-15","index":6662,"close":27.52,"high":27.67,"low":26.96,"open":27.67,"volume":15780200},{"timestamp":1203431400,"date":"2008-02-19","index":6663,"close":27.31,"high":28.12,"low":27.09,"open":27.88,"volume":15004300},{"timestamp":1203517800,"date":"2008-02-20","index":6664,"close":27.72,"high":27.92,"low":26.94,"open":27.03,"volume":13649500},{"timestamp":1203604200,"date":"2008-02-21","index":6665,"close":27.39,"high":28.22,"low":27.27,"open":27.76,"volume":13051000},{"timestamp":1203690600,"date":"2008-02-22","index":6666,"close":27.77,"high":27.81,"low":27,"open":27.45,"volume":13601200},{"timestamp":1203949800,"date":"2008-02-25","index":6667,"close":28.82,"high":28.82,"low":27.28,"open":27.28,"volume":20911400}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":6668,"close":28.83,"high":29.49,"low":28.22,"open":28.22,"volume":30638500},{"timestamp":1204122600,"date":"2008-02-27","index":6669,"close":28.91,"high":29.24,"low":28.46,"open":28.55,"volume":17330300},{"timestamp":1204209000,"date":"2008-02-28","index":6670,"close":27.71,"high":28.7,"low":27.67,"open":28.64,"volume":18085800},{"timestamp":1204295400,"date":"2008-02-29","index":6671,"close":26.55,"high":27.65,"low":26.41,"open":27.52,"volume":21898800},{"timestamp":1204554600,"date":"2008-03-03","index":6672,"close":27.09,"high":27.18,"low":26.3,"open":26.5,"volume":19162200},{"timestamp":1204641000,"date":"2008-03-04","index":6673,"close":26.87,"high":27.05,"low":26.5,"open":26.79,"volume":15672300},{"timestamp":1204727400,"date":"2008-03-05","index":6674,"close":26.76,"high":27.57,"low":26.5,"open":27,"volume":18340500},{"timestamp":1204813800,"date":"2008-03-06","index":6675,"close":25.76,"high":26.88,"low":25.72,"open":26.68,"volume":14345600},{"timestamp":1204900200,"date":"2008-03-07","index":6676,"close":25.88,"high":26.42,"low":25.18,"open":25.48,"volume":15410100},{"timestamp":1205155800,"date":"2008-03-10","index":6677,"close":25,"high":25.95,"low":24.96,"open":25.95,"volume":17188800},{"timestamp":1205242200,"date":"2008-03-11","index":6678,"close":26.2,"high":26.22,"low":25.28,"open":25.85,"volume":22119800}]},{"date":"2007-11-13","estimated":0.6,"reported":0.59,"pre":[{"timestamp":1193664600,"date":"2007-10-29","index":6587,"close":31.4,"high":31.85,"low":31.26,"open":31.55,"volume":15986200},{"timestamp":1193751000,"date":"2007-10-30","index":6588,"close":31.46,"high":31.75,"low":31.28,"open":31.5,"volume":18673800},{"timestamp":1193837400,"date":"2007-10-31","index":6589,"close":31.51,"high":31.8,"low":31.02,"open":31.71,"volume":14935900},{"timestamp":1193923800,"date":"2007-11-01","index":6590,"close":30.69,"high":31.58,"low":30.65,"open":31.4,"volume":15003400},{"timestamp":1194010200,"date":"2007-11-02","index":6591,"close":30.4,"high":31.01,"low":30.12,"open":30.92,"volume":16577200},{"timestamp":1194273000,"date":"2007-11-05","index":6592,"close":29.8,"high":30.15,"low":29.53,"open":30.15,"volume":17515500},{"timestamp":1194359400,"date":"2007-11-06","index":6593,"close":30.06,"high":30.12,"low":29.5,"open":29.5,"volume":15828300},{"timestamp":1194445800,"date":"2007-11-07","index":6594,"close":29.34,"high":29.92,"low":29.3,"open":29.7,"volume":16487900},{"timestamp":1194532200,"date":"2007-11-08","index":6595,"close":29.09,"high":29.56,"low":28.25,"open":29.5,"volume":25256800},{"timestamp":1194618600,"date":"2007-11-09","index":6596,"close":28.05,"high":28.92,"low":27.99,"open":28.69,"volume":21922500},{"timestamp":1194877800,"date":"2007-11-12","index":6597,"close":28.46,"high":29.08,"low":28,"open":28.05,"volume":18968500}],"post":[{"timestamp":1194964200,"date":"2007-11-13","index":6598,"close":29.12,"high":29.23,"low":27.77,"open":28,"volume":28296000},{"timestamp":1195050600,"date":"2007-11-14","index":6599,"close":29.03,"high":29.73,"low":28.86,"open":29.29,"volume":18442800},{"timestamp":1195137000,"date":"2007-11-15","index":6600,"close":28.98,"high":29.75,"low":28.84,"open":29.07,"volume":17497700},{"timestamp":1195223400,"date":"2007-11-16","index":6601,"close":29.07,"high":29.2,"low":28.42,"open":29.12,"volume":18189700},{"timestamp":1195482600,"date":"2007-11-19","index":6602,"close":28.19,"high":28.83,"low":28.02,"open":28.83,"volume":21986400},{"timestamp":1195569000,"date":"2007-11-20","index":6603,"close":28.5,"high":28.75,"low":27.95,"open":28.19,"volume":26557200},{"timestamp":1195655400,"date":"2007-11-21","index":6604,"close":28.05,"high":28.39,"low":27.81,"open":28.21,"volume":12611300},{"timestamp":1195828200,"date":"2007-11-23","index":6605,"close":28.95,"high":29.01,"low":28.06,"open":28.18,"volume":9786400},{"timestamp":1196087400,"date":"2007-11-26","index":6606,"close":27.49,"high":29,"low":27.41,"open":28.89,"volume":16282500},{"timestamp":1196173800,"date":"2007-11-27","index":6607,"close":27.15,"high":27.61,"low":26.78,"open":27.58,"volume":20151400},{"timestamp":1196260200,"date":"2007-11-28","index":6608,"close":28.27,"high":28.49,"low":27.07,"open":27.3,"volume":24263400}]},{"date":"2007-08-14","estimated":0.72,"reported":0.77,"pre":[{"timestamp":1185802200,"date":"2007-07-30","index":6523,"close":37.81,"high":38.18,"low":36.8,"open":36.96,"volume":29638600},{"timestamp":1185888600,"date":"2007-07-31","index":6524,"close":37.17,"high":38.42,"low":37.08,"open":38.16,"volume":29752100},{"timestamp":1185975000,"date":"2007-08-01","index":6525,"close":37.77,"high":37.89,"low":36.55,"open":36.94,"volume":30751500},{"timestamp":1186061400,"date":"2007-08-02","index":6526,"close":37.82,"high":38.15,"low":37.61,"open":37.75,"volume":26469600},{"timestamp":1186147800,"date":"2007-08-03","index":6527,"close":36.19,"high":37.84,"low":35.91,"open":37.84,"volume":45337400},{"timestamp":1186407000,"date":"2007-08-06","index":6528,"close":36.89,"high":36.99,"low":35.7,"open":36.34,"volume":33499100},{"timestamp":1186493400,"date":"2007-08-07","index":6529,"close":36.4,"high":37.07,"low":35.92,"open":36.55,"volume":28361200},{"timestamp":1186579800,"date":"2007-08-08","index":6530,"close":37.8,"high":37.8,"low":36.3,"open":36.5,"volume":35795600},{"timestamp":1186666200,"date":"2007-08-09","index":6531,"close":35.79,"high":36.25,"low":35.12,"open":35.36,"volume":37137600},{"timestamp":1186752600,"date":"2007-08-10","index":6532,"close":35.92,"high":36.27,"low":35.3,"open":35.78,"volume":22034500},{"timestamp":1187011800,"date":"2007-08-13","index":6533,"close":35.24,"high":36.02,"low":35.12,"open":36.02,"volume":21036600}],"post":[{"timestamp":1187098200,"date":"2007-08-14","index":6534,"close":33.52,"high":35.29,"low":33.49,"open":35.11,"volume":42251600},{"timestamp":1187184600,"date":"2007-08-15","index":6535,"close":33.36,"high":34.44,"low":33.21,"open":33.51,"volume":26864000},{"timestamp":1187271000,"date":"2007-08-16","index":6536,"close":32.82,"high":33.72,"low":31.85,"open":33.06,"volume":37740300},{"timestamp":1187357400,"date":"2007-08-17","index":6537,"close":33.31,"high":34.14,"low":32.95,"open":33.84,"volume":30623400},{"timestamp":1187616600,"date":"2007-08-20","index":6538,"close":33.79,"high":33.94,"low":33.31,"open":33.67,"volume":18473500},{"timestamp":1187703000,"date":"2007-08-21","index":6539,"close":34.3,"high":34.66,"low":33.6,"open":33.8,"volume":18789300},{"timestamp":1187789400,"date":"2007-08-22","index":6540,"close":34.77,"high":34.8,"low":34.1,"open":34.48,"volume":28241500},{"timestamp":1187875800,"date":"2007-08-23","index":6541,"close":34.02,"high":34.36,"low":33.78,"open":34.15,"volume":23123600},{"timestamp":1187962200,"date":"2007-08-24","index":6542,"close":34.68,"high":34.95,"low":34.16,"open":34.21,"volume":14370700},{"timestamp":1188221400,"date":"2007-08-27","index":6543,"close":35.25,"high":35.56,"low":35.09,"open":35.42,"volume":25881100},{"timestamp":1188307800,"date":"2007-08-28","index":6544,"close":35.05,"high":35.56,"low":35.01,"open":35.5,"volume":55781000}]},{"date":"2007-05-15","estimated":0.59,"reported":0.48,"pre":[{"timestamp":1177939800,"date":"2007-04-30","index":6460,"close":37.87,"high":38.56,"low":37.83,"open":38.5,"volume":20383500},{"timestamp":1178026200,"date":"2007-05-01","index":6461,"close":38.43,"high":38.48,"low":37.9,"open":38.15,"volume":13068100},{"timestamp":1178112600,"date":"2007-05-02","index":6462,"close":38.75,"high":39.06,"low":38.34,"open":38.34,"volume":13997800},{"timestamp":1178199000,"date":"2007-05-03","index":6463,"close":39.06,"high":39.25,"low":38.44,"open":38.95,"volume":10799300},{"timestamp":1178285400,"date":"2007-05-04","index":6464,"close":38.9,"high":39.19,"low":38.73,"open":39.12,"volume":8889900},{"timestamp":1178544600,"date":"2007-05-07","index":6465,"close":38.84,"high":39.2,"low":38.55,"open":38.7,"volume":7764700},{"timestamp":1178631000,"date":"2007-05-08","index":6466,"close":38.63,"high":38.75,"low":38.35,"open":38.71,"volume":12568400},{"timestamp":1178717400,"date":"2007-05-09","index":6467,"close":39.18,"high":39.2,"low":38.41,"open":38.46,"volume":10012600},{"timestamp":1178803800,"date":"2007-05-10","index":6468,"close":38.79,"high":39.62,"low":38.63,"open":38.89,"volume":13333800},{"timestamp":1178890200,"date":"2007-05-11","index":6469,"close":38.86,"high":39.17,"low":38.61,"open":38.7,"volume":11994300},{"timestamp":1179149400,"date":"2007-05-14","index":6470,"close":39.01,"high":39.52,"low":38.86,"open":39.04,"volume":15876800}],"post":[{"timestamp":1179235800,"date":"2007-05-15","index":6471,"close":38.3,"high":39.32,"low":37.97,"open":38,"volume":31391600},{"timestamp":1179322200,"date":"2007-05-16","index":6472,"close":38.37,"high":38.58,"low":38,"open":38.46,"volume":14048500},{"timestamp":1179408600,"date":"2007-05-17","index":6473,"close":38.3,"high":38.59,"low":38.15,"open":38.17,"volume":9091200},{"timestamp":1179495000,"date":"2007-05-18","index":6474,"close":38.88,"high":38.91,"low":38.25,"open":38.49,"volume":13864100},{"timestamp":1179754200,"date":"2007-05-21","index":6475,"close":38.63,"high":39.05,"low":38.54,"open":38.7,"volume":12653300},{"timestamp":1179840600,"date":"2007-05-22","index":6476,"close":38.53,"high":38.7,"low":38.35,"open":38.6,"volume":9354700},{"timestamp":1179927000,"date":"2007-05-23","index":6477,"close":38.78,"high":39.13,"low":38.61,"open":38.72,"volume":10899400},{"timestamp":1180013400,"date":"2007-05-24","index":6478,"close":38.95,"high":39.4,"low":38.61,"open":38.63,"volume":19185500},{"timestamp":1180099800,"date":"2007-05-25","index":6479,"close":38.38,"high":39,"low":38.25,"open":38.92,"volume":9629300},{"timestamp":1180445400,"date":"2007-05-29","index":6480,"close":38.65,"high":38.68,"low":38.32,"open":38.38,"volume":8878900},{"timestamp":1180531800,"date":"2007-05-30","index":6481,"close":38.7,"high":38.75,"low":38.28,"open":38.63,"volume":9268900}]},{"date":"2007-02-20","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1170426600,"date":"2007-02-02","index":6401,"close":40.83,"high":41.14,"low":40.61,"open":40.9,"volume":9928300},{"timestamp":1170685800,"date":"2007-02-05","index":6402,"close":41.03,"high":41.23,"low":40.54,"open":40.67,"volume":9017400},{"timestamp":1170772200,"date":"2007-02-06","index":6403,"close":41.27,"high":41.38,"low":40.91,"open":41.09,"volume":8096800},{"timestamp":1170858600,"date":"2007-02-07","index":6404,"close":41.36,"high":41.46,"low":41.02,"open":41.22,"volume":8347100},{"timestamp":1170945000,"date":"2007-02-08","index":6405,"close":41.09,"high":41.27,"low":40.94,"open":41.22,"volume":11976500},{"timestamp":1171031400,"date":"2007-02-09","index":6406,"close":41,"high":41.42,"low":40.91,"open":41.22,"volume":9320000},{"timestamp":1171290600,"date":"2007-02-12","index":6407,"close":41.44,"high":42.01,"low":41.27,"open":41.62,"volume":18480700},{"timestamp":1171377000,"date":"2007-02-13","index":6408,"close":41.76,"high":41.84,"low":41.18,"open":41.29,"volume":13173700},{"timestamp":1171463400,"date":"2007-02-14","index":6409,"close":41.73,"high":41.96,"low":41.5,"open":41.72,"volume":20514700},{"timestamp":1171549800,"date":"2007-02-15","index":6410,"close":41.66,"high":41.85,"low":41.32,"open":41.57,"volume":10828700},{"timestamp":1171636200,"date":"2007-02-16","index":6411,"close":41.44,"high":41.66,"low":41.2,"open":41.5,"volume":11035300}],"post":[{"timestamp":1171981800,"date":"2007-02-20","index":6412,"close":41.34,"high":41.8,"low":40.7,"open":40.74,"volume":17903400},{"timestamp":1172068200,"date":"2007-02-21","index":6413,"close":41.3,"high":41.42,"low":40.65,"open":40.89,"volume":11916800},{"timestamp":1172154600,"date":"2007-02-22","index":6414,"close":41.18,"high":41.3,"low":40.99,"open":41.17,"volume":9484700},{"timestamp":1172241000,"date":"2007-02-23","index":6415,"close":40.96,"high":41.49,"low":40.81,"open":41.42,"volume":13729700},{"timestamp":1172500200,"date":"2007-02-26","index":6416,"close":40.79,"high":41,"low":40.31,"open":41,"volume":12198400},{"timestamp":1172586600,"date":"2007-02-27","index":6417,"close":39.82,"high":40.52,"low":39.56,"open":40.49,"volume":23480300},{"timestamp":1172673000,"date":"2007-02-28","index":6418,"close":39.59,"high":39.85,"low":39.29,"open":39.29,"volume":26115700},{"timestamp":1172759400,"date":"2007-03-01","index":6419,"close":39.45,"high":39.65,"low":38.66,"open":39.17,"volume":21139500},{"timestamp":1172845800,"date":"2007-03-02","index":6420,"close":39.01,"high":39.38,"low":38.97,"open":39.31,"volume":19521700},{"timestamp":1173105000,"date":"2007-03-05","index":6421,"close":38.67,"high":39.2,"low":38.59,"open":38.75,"volume":22835500},{"timestamp":1173191400,"date":"2007-03-06","index":6422,"close":38.8,"high":39.02,"low":38.43,"open":39.02,"volume":17472800}]},{"date":"2006-11-14","estimated":0.75,"reported":0.73,"pre":[{"timestamp":1162218600,"date":"2006-10-30","index":6337,"close":37.25,"high":37.3,"low":36.86,"open":36.88,"volume":10040700},{"timestamp":1162305000,"date":"2006-10-31","index":6338,"close":37.33,"high":37.47,"low":36.95,"open":37.25,"volume":14471000},{"timestamp":1162391400,"date":"2006-11-01","index":6339,"close":37.35,"high":37.64,"low":37.22,"open":37.5,"volume":14395800},{"timestamp":1162477800,"date":"2006-11-02","index":6340,"close":37.2,"high":37.5,"low":36.91,"open":37.05,"volume":16633900},{"timestamp":1162564200,"date":"2006-11-03","index":6341,"close":37.2,"high":37.4,"low":36.8,"open":37.33,"volume":13998200},{"timestamp":1162823400,"date":"2006-11-06","index":6342,"close":37.22,"high":37.27,"low":36.55,"open":36.6,"volume":16866400},{"timestamp":1162909800,"date":"2006-11-07","index":6343,"close":37.23,"high":37.48,"low":37.11,"open":37.16,"volume":17390900},{"timestamp":1162996200,"date":"2006-11-08","index":6344,"close":37.25,"high":37.49,"low":37,"open":37,"volume":13936900},{"timestamp":1163082600,"date":"2006-11-09","index":6345,"close":36.85,"high":37.41,"low":36.79,"open":37.25,"volume":18646500},{"timestamp":1163169000,"date":"2006-11-10","index":6346,"close":36.64,"high":36.85,"low":36.48,"open":36.8,"volume":14180600},{"timestamp":1163428200,"date":"2006-11-13","index":6347,"close":36.4,"high":36.77,"low":36.25,"open":36.75,"volume":20610100}],"post":[{"timestamp":1163514600,"date":"2006-11-14","index":6348,"close":37.96,"high":38.06,"low":35.77,"open":35.82,"volume":49455400},{"timestamp":1163601000,"date":"2006-11-15","index":6349,"close":37.62,"high":38.29,"low":37.41,"open":37.77,"volume":28458300},{"timestamp":1163687400,"date":"2006-11-16","index":6350,"close":37.81,"high":37.9,"low":37.17,"open":37.8,"volume":18965600},{"timestamp":1163773800,"date":"2006-11-17","index":6351,"close":38.28,"high":38.29,"low":37.64,"open":37.77,"volume":16742100},{"timestamp":1164033000,"date":"2006-11-20","index":6352,"close":38.41,"high":38.85,"low":37.85,"open":38.13,"volume":15707800},{"timestamp":1164119400,"date":"2006-11-21","index":6353,"close":37.92,"high":38.44,"low":37.91,"open":38.41,"volume":9018400},{"timestamp":1164205800,"date":"2006-11-22","index":6354,"close":38.1,"high":38.31,"low":37.9,"open":37.92,"volume":14130400},{"timestamp":1164378600,"date":"2006-11-24","index":6355,"close":37.72,"high":38.15,"low":37.71,"open":37.85,"volume":3064100},{"timestamp":1164637800,"date":"2006-11-27","index":6356,"close":37.59,"high":38.15,"low":37.46,"open":38.1,"volume":12267800},{"timestamp":1164724200,"date":"2006-11-28","index":6357,"close":37.07,"high":37.45,"low":36.99,"open":37.31,"volume":11906100},{"timestamp":1164810600,"date":"2006-11-29","index":6358,"close":37.62,"high":37.74,"low":37.06,"open":37.19,"volume":12005600}]},{"date":"2006-08-15","estimated":0.92,"reported":0.9,"pre":[{"timestamp":1154352600,"date":"2006-07-31","index":6273,"close":34.71,"high":34.8,"low":34.35,"open":34.59,"volume":8566200},{"timestamp":1154439000,"date":"2006-08-01","index":6274,"close":34.14,"high":34.5,"low":33.95,"open":34.5,"volume":9419400},{"timestamp":1154525400,"date":"2006-08-02","index":6275,"close":34.11,"high":34.34,"low":33.81,"open":34.15,"volume":12543400},{"timestamp":1154611800,"date":"2006-08-03","index":6276,"close":34.57,"high":34.7,"low":33.52,"open":33.8,"volume":11433700},{"timestamp":1154698200,"date":"2006-08-04","index":6277,"close":34.71,"high":35.22,"low":34.36,"open":35.2,"volume":10587900},{"timestamp":1154957400,"date":"2006-08-07","index":6278,"close":34.69,"high":34.8,"low":34.3,"open":34.71,"volume":6767900},{"timestamp":1155043800,"date":"2006-08-08","index":6279,"close":34.33,"high":34.89,"low":34.12,"open":34.8,"volume":8972300},{"timestamp":1155130200,"date":"2006-08-09","index":6280,"close":33.4,"high":34.49,"low":33.4,"open":34.37,"volume":16718200},{"timestamp":1155216600,"date":"2006-08-10","index":6281,"close":33.61,"high":33.74,"low":33.19,"open":33.3,"volume":9823900},{"timestamp":1155303000,"date":"2006-08-11","index":6282,"close":33.27,"high":33.73,"low":33.07,"open":33.69,"volume":11925000},{"timestamp":1155562200,"date":"2006-08-14","index":6283,"close":33.26,"high":34.16,"low":33.11,"open":33.37,"volume":19552200}],"post":[{"timestamp":1155648600,"date":"2006-08-15","index":6284,"close":34.44,"high":34.75,"low":33.75,"open":34.45,"volume":21028600},{"timestamp":1155735000,"date":"2006-08-16","index":6285,"close":34.5,"high":34.61,"low":34.02,"open":34.55,"volume":12539600},{"timestamp":1155821400,"date":"2006-08-17","index":6286,"close":34.72,"high":35.1,"low":34.4,"open":34.5,"volume":13203100},{"timestamp":1155907800,"date":"2006-08-18","index":6287,"close":34.77,"high":34.92,"low":34.33,"open":34.76,"volume":10542100},{"timestamp":1156167000,"date":"2006-08-21","index":6288,"close":34.3,"high":34.4,"low":34.04,"open":34.15,"volume":12770500},{"timestamp":1156253400,"date":"2006-08-22","index":6289,"close":34.06,"high":34.38,"low":33.97,"open":34.35,"volume":11680000},{"timestamp":1156339800,"date":"2006-08-23","index":6290,"close":33.65,"high":33.9,"low":33.51,"open":33.75,"volume":14504100},{"timestamp":1156426200,"date":"2006-08-24","index":6291,"close":33.41,"high":33.65,"low":33.08,"open":33.62,"volume":16185700},{"timestamp":1156512600,"date":"2006-08-25","index":6292,"close":33.48,"high":33.69,"low":33.28,"open":33.6,"volume":10298300},{"timestamp":1156771800,"date":"2006-08-28","index":6293,"close":33.69,"high":34.16,"low":33.5,"open":33.5,"volume":11072700},{"timestamp":1156858200,"date":"2006-08-29","index":6294,"close":34.09,"high":34.2,"low":33.61,"open":33.82,"volume":10124600}]},{"date":"2006-05-16","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1146490200,"date":"2006-05-01","index":6210,"close":40.54,"high":40.78,"low":40.09,"open":40.15,"volume":10232800},{"timestamp":1146576600,"date":"2006-05-02","index":6211,"close":40.2,"high":40.95,"low":40.13,"open":40.9,"volume":8125600},{"timestamp":1146663000,"date":"2006-05-03","index":6212,"close":40.37,"high":40.58,"low":40.05,"open":40.2,"volume":6072600},{"timestamp":1146749400,"date":"2006-05-04","index":6213,"close":40.26,"high":40.5,"low":40.09,"open":40.42,"volume":9261500},{"timestamp":1146835800,"date":"2006-05-05","index":6214,"close":41.29,"high":41.48,"low":40.47,"open":40.66,"volume":11264000},{"timestamp":1147095000,"date":"2006-05-08","index":6215,"close":41.01,"high":41.45,"low":40.88,"open":41.15,"volume":7029300},{"timestamp":1147181400,"date":"2006-05-09","index":6216,"close":41.36,"high":41.61,"low":41.03,"open":41.1,"volume":8358200},{"timestamp":1147267800,"date":"2006-05-10","index":6217,"close":41.21,"high":41.36,"low":40.85,"open":41.3,"volume":7472100},{"timestamp":1147354200,"date":"2006-05-11","index":6218,"close":40.72,"high":41.3,"low":40.55,"open":41.05,"volume":9089700},{"timestamp":1147440600,"date":"2006-05-12","index":6219,"close":40,"high":40.62,"low":39.66,"open":40.53,"volume":11666600},{"timestamp":1147699800,"date":"2006-05-15","index":6220,"close":40.5,"high":40.5,"low":39.75,"open":39.95,"volume":9653300}],"post":[{"timestamp":1147786200,"date":"2006-05-16","index":6221,"close":38.45,"high":39.6,"low":38.18,"open":39.6,"volume":30901200},{"timestamp":1147872600,"date":"2006-05-17","index":6222,"close":38.01,"high":38.35,"low":37.3,"open":38.27,"volume":29136400},{"timestamp":1147959000,"date":"2006-05-18","index":6223,"close":38.41,"high":39.09,"low":38.23,"open":38.5,"volume":16002800},{"timestamp":1148045400,"date":"2006-05-19","index":6224,"close":38.94,"high":39.12,"low":38.53,"open":38.59,"volume":11992600},{"timestamp":1148304600,"date":"2006-05-22","index":6225,"close":38.49,"high":38.68,"low":38.06,"open":38.5,"volume":10881400},{"timestamp":1148391000,"date":"2006-05-23","index":6226,"close":37.84,"high":38.7,"low":37.75,"open":38.57,"volume":10796100},{"timestamp":1148477400,"date":"2006-05-24","index":6227,"close":38.01,"high":38.18,"low":37.58,"open":37.8,"volume":14849400},{"timestamp":1148563800,"date":"2006-05-25","index":6228,"close":38.4,"high":38.4,"low":37.93,"open":38.36,"volume":9405700},{"timestamp":1148650200,"date":"2006-05-26","index":6229,"close":38.67,"high":39.09,"low":38.5,"open":38.5,"volume":9235100},{"timestamp":1148995800,"date":"2006-05-30","index":6230,"close":37.7,"high":38.35,"low":37.7,"open":38.26,"volume":11519200},{"timestamp":1149082200,"date":"2006-05-31","index":6231,"close":38.12,"high":38.14,"low":37.61,"open":37.77,"volume":12052000}]},{"date":"2006-02-21","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1138977000,"date":"2006-02-03","index":6151,"close":39.82,"high":39.96,"low":39.4,"open":39.85,"volume":7560400},{"timestamp":1139236200,"date":"2006-02-06","index":6152,"close":39.49,"high":40.02,"low":39.28,"open":39.77,"volume":7603800},{"timestamp":1139322600,"date":"2006-02-07","index":6153,"close":38.73,"high":39.44,"low":38.5,"open":39.34,"volume":11150100},{"timestamp":1139409000,"date":"2006-02-08","index":6154,"close":39.27,"high":39.36,"low":38.86,"open":39,"volume":7242700},{"timestamp":1139495400,"date":"2006-02-09","index":6155,"close":39.05,"high":39.5,"low":38.95,"open":39.22,"volume":6989600},{"timestamp":1139581800,"date":"2006-02-10","index":6156,"close":39.22,"high":39.32,"low":38.7,"open":38.95,"volume":6237300},{"timestamp":1139841000,"date":"2006-02-13","index":6157,"close":39.7,"high":39.93,"low":39.02,"open":39.02,"volume":6469100},{"timestamp":1139927400,"date":"2006-02-14","index":6158,"close":41.13,"high":41.21,"low":39.83,"open":39.95,"volume":12911900},{"timestamp":1140013800,"date":"2006-02-15","index":6159,"close":41.53,"high":41.77,"low":40.8,"open":41.1,"volume":10143400},{"timestamp":1140100200,"date":"2006-02-16","index":6160,"close":41.86,"high":41.95,"low":41.34,"open":41.61,"volume":7780200},{"timestamp":1140186600,"date":"2006-02-17","index":6161,"close":41.86,"high":41.93,"low":41.36,"open":41.85,"volume":8572700}],"post":[{"timestamp":1140532200,"date":"2006-02-21","index":6162,"close":41.87,"high":43,"low":41.71,"open":43,"volume":15235900},{"timestamp":1140618600,"date":"2006-02-22","index":6163,"close":41.88,"high":42.2,"low":41.15,"open":42.13,"volume":10013900},{"timestamp":1140705000,"date":"2006-02-23","index":6164,"close":41.58,"high":42.37,"low":41.46,"open":41.94,"volume":8311300},{"timestamp":1140791400,"date":"2006-02-24","index":6165,"close":41.63,"high":41.87,"low":41.06,"open":41.8,"volume":7274700},{"timestamp":1141050600,"date":"2006-02-27","index":6166,"close":42.45,"high":42.72,"low":41.75,"open":41.82,"volume":9702400},{"timestamp":1141137000,"date":"2006-02-28","index":6167,"close":42.15,"high":42.42,"low":41.7,"open":42.18,"volume":12243100},{"timestamp":1141223400,"date":"2006-03-01","index":6168,"close":42.59,"high":42.69,"low":41.5,"open":42.15,"volume":9634900},{"timestamp":1141309800,"date":"2006-03-02","index":6169,"close":42.29,"high":42.49,"low":41.8,"open":42.18,"volume":11570100},{"timestamp":1141396200,"date":"2006-03-03","index":6170,"close":42.2,"high":42.8,"low":41.91,"open":42,"volume":6157100},{"timestamp":1141655400,"date":"2006-03-06","index":6171,"close":41.8,"high":42.18,"low":41.54,"open":42.16,"volume":8198200},{"timestamp":1141741800,"date":"2006-03-07","index":6172,"close":41.37,"high":41.66,"low":41.26,"open":41.65,"volume":5710600}]},{"date":"2005-11-15","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1130769000,"date":"2005-10-31","index":6086,"close":41.04,"high":41.47,"low":40.55,"open":40.6,"volume":12744700},{"timestamp":1130855400,"date":"2005-11-01","index":6087,"close":40.98,"high":41.18,"low":40.74,"open":41,"volume":11443400},{"timestamp":1130941800,"date":"2005-11-02","index":6088,"close":41.26,"high":41.46,"low":40.85,"open":40.88,"volume":11835600},{"timestamp":1131028200,"date":"2005-11-03","index":6089,"close":40.79,"high":41.44,"low":40.35,"open":41.34,"volume":14353300},{"timestamp":1131114600,"date":"2005-11-04","index":6090,"close":41.36,"high":41.44,"low":40.59,"open":40.93,"volume":6370400},{"timestamp":1131373800,"date":"2005-11-07","index":6091,"close":41.5,"high":41.57,"low":41.14,"open":41.34,"volume":7188600},{"timestamp":1131460200,"date":"2005-11-08","index":6092,"close":40.57,"high":41.2,"low":40.45,"open":41.2,"volume":9728500},{"timestamp":1131546600,"date":"2005-11-09","index":6093,"close":40.81,"high":41.08,"low":40.69,"open":40.69,"volume":10352300},{"timestamp":1131633000,"date":"2005-11-10","index":6094,"close":41.74,"high":41.94,"low":40.8,"open":40.92,"volume":8757400},{"timestamp":1131719400,"date":"2005-11-11","index":6095,"close":41.91,"high":42,"low":41.2,"open":41.2,"volume":7537600},{"timestamp":1131978600,"date":"2005-11-14","index":6096,"close":42.57,"high":43.2,"low":42.38,"open":42.4,"volume":12409700}],"post":[{"timestamp":1132065000,"date":"2005-11-15","index":6097,"close":42.4,"high":43.27,"low":42.16,"open":43.21,"volume":14159500},{"timestamp":1132151400,"date":"2005-11-16","index":6098,"close":42.23,"high":42.48,"low":41.51,"open":42.4,"volume":10368300},{"timestamp":1132237800,"date":"2005-11-17","index":6099,"close":42.51,"high":42.59,"low":42.01,"open":42.4,"volume":6763500},{"timestamp":1132324200,"date":"2005-11-18","index":6100,"close":42.44,"high":43.22,"low":42.24,"open":43.2,"volume":7892400},{"timestamp":1132583400,"date":"2005-11-21","index":6101,"close":42.28,"high":42.4,"low":41.89,"open":42.12,"volume":6505200},{"timestamp":1132669800,"date":"2005-11-22","index":6102,"close":42.38,"high":42.43,"low":41.9,"open":42.05,"volume":7796100},{"timestamp":1132756200,"date":"2005-11-23","index":6103,"close":42.5,"high":42.82,"low":42.24,"open":42.3,"volume":6192400},{"timestamp":1132929000,"date":"2005-11-25","index":6104,"close":42.42,"high":43,"low":42.33,"open":42.58,"volume":2216100},{"timestamp":1133188200,"date":"2005-11-28","index":6105,"close":41.65,"high":42.44,"low":41.6,"open":42.43,"volume":11974800},{"timestamp":1133274600,"date":"2005-11-29","index":6106,"close":42,"high":42.27,"low":41.69,"open":41.77,"volume":7815300},{"timestamp":1133361000,"date":"2005-11-30","index":6107,"close":41.78,"high":42.18,"low":41.71,"open":42,"volume":7001300}]},{"date":"2005-08-16","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1122903000,"date":"2005-08-01","index":6022,"close":42.86,"high":43.39,"low":42.38,"open":43.21,"volume":7171500},{"timestamp":1122989400,"date":"2005-08-02","index":6023,"close":42.41,"high":42.8,"low":42.27,"open":42.73,"volume":7466400},{"timestamp":1123075800,"date":"2005-08-03","index":6024,"close":42.23,"high":42.44,"low":41.94,"open":42.1,"volume":6690600},{"timestamp":1123162200,"date":"2005-08-04","index":6025,"close":41.28,"high":42,"low":41.1,"open":41.5,"volume":9947700},{"timestamp":1123248600,"date":"2005-08-05","index":6026,"close":40.95,"high":41.36,"low":40.7,"open":41.22,"volume":6879800},{"timestamp":1123507800,"date":"2005-08-08","index":6027,"close":40.59,"high":41.09,"low":40.33,"open":41.05,"volume":6408200},{"timestamp":1123594200,"date":"2005-08-09","index":6028,"close":41.36,"high":41.53,"low":40.83,"open":40.94,"volume":6648600},{"timestamp":1123680600,"date":"2005-08-10","index":6029,"close":41.66,"high":42.52,"low":41.51,"open":41.7,"volume":8320600},{"timestamp":1123767000,"date":"2005-08-11","index":6030,"close":41.5,"high":42.06,"low":41.01,"open":41.63,"volume":6887100},{"timestamp":1123853400,"date":"2005-08-12","index":6031,"close":41.28,"high":41.44,"low":40.75,"open":41.2,"volume":5832900},{"timestamp":1124112600,"date":"2005-08-15","index":6032,"close":41.61,"high":42.26,"low":41.12,"open":42,"volume":8448800}],"post":[{"timestamp":1124199000,"date":"2005-08-16","index":6033,"close":40.67,"high":41.35,"low":40.5,"open":41.35,"volume":11346500},{"timestamp":1124285400,"date":"2005-08-17","index":6034,"close":40.62,"high":40.98,"low":40.34,"open":40.52,"volume":8325900},{"timestamp":1124371800,"date":"2005-08-18","index":6035,"close":40.7,"high":40.9,"low":40.1,"open":40.37,"volume":8504100},{"timestamp":1124458200,"date":"2005-08-19","index":6036,"close":40.37,"high":40.99,"low":40.33,"open":40.73,"volume":7647700},{"timestamp":1124717400,"date":"2005-08-22","index":6037,"close":40.53,"high":40.95,"low":40.15,"open":40.49,"volume":7165800},{"timestamp":1124803800,"date":"2005-08-23","index":6038,"close":40.64,"high":40.73,"low":40.23,"open":40.73,"volume":6296000},{"timestamp":1124890200,"date":"2005-08-24","index":6039,"close":39.9,"high":40.9,"low":39.9,"open":40.45,"volume":7920500},{"timestamp":1124976600,"date":"2005-08-25","index":6040,"close":40.18,"high":40.26,"low":39.76,"open":39.85,"volume":7926500},{"timestamp":1125063000,"date":"2005-08-26","index":6041,"close":39.81,"high":40.2,"low":39.55,"open":40.05,"volume":6208700},{"timestamp":1125322200,"date":"2005-08-29","index":6042,"close":40.54,"high":41.03,"low":39.85,"open":39.85,"volume":11979500},{"timestamp":1125408600,"date":"2005-08-30","index":6043,"close":39.75,"high":40.65,"low":39.14,"open":40.35,"volume":13065400}]},{"date":"2005-05-17","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1115040600,"date":"2005-05-02","index":5959,"close":36.26,"high":36.4,"low":35.54,"open":35.67,"volume":8223300},{"timestamp":1115127000,"date":"2005-05-03","index":5960,"close":36.75,"high":37.09,"low":35.68,"open":35.7,"volume":9662900},{"timestamp":1115213400,"date":"2005-05-04","index":5961,"close":37.1,"high":37.2,"low":36.66,"open":36.82,"volume":7092700},{"timestamp":1115299800,"date":"2005-05-05","index":5962,"close":36.85,"high":37.43,"low":36.66,"open":36.98,"volume":5553100},{"timestamp":1115386200,"date":"2005-05-06","index":5963,"close":37.16,"high":37.48,"low":37.04,"open":37.1,"volume":7768300},{"timestamp":1115645400,"date":"2005-05-09","index":5964,"close":37.25,"high":37.34,"low":36.98,"open":37,"volume":5995300},{"timestamp":1115731800,"date":"2005-05-10","index":5965,"close":36.46,"high":36.89,"low":36.24,"open":36.68,"volume":7924800},{"timestamp":1115818200,"date":"2005-05-11","index":5966,"close":36.52,"high":36.64,"low":35.85,"open":36.42,"volume":7089800},{"timestamp":1115904600,"date":"2005-05-12","index":5967,"close":36.23,"high":36.95,"low":36.18,"open":36.39,"volume":6003300},{"timestamp":1115991000,"date":"2005-05-13","index":5968,"close":36.29,"high":36.85,"low":36.13,"open":36.43,"volume":7355400},{"timestamp":1116250200,"date":"2005-05-16","index":5969,"close":37.37,"high":37.37,"low":36.43,"open":36.44,"volume":10428200}],"post":[{"timestamp":1116336600,"date":"2005-05-17","index":5970,"close":38.86,"high":39.36,"low":38.6,"open":38.95,"volume":17725400},{"timestamp":1116423000,"date":"2005-05-18","index":5971,"close":39.8,"high":39.88,"low":38.93,"open":39.1,"volume":12155700},{"timestamp":1116509400,"date":"2005-05-19","index":5972,"close":40.14,"high":40.25,"low":39.78,"open":39.8,"volume":7771100},{"timestamp":1116595800,"date":"2005-05-20","index":5973,"close":39.63,"high":40.15,"low":39.27,"open":40.15,"volume":7891900},{"timestamp":1116855000,"date":"2005-05-23","index":5974,"close":39.96,"high":40.34,"low":39.93,"open":39.98,"volume":7297200},{"timestamp":1116941400,"date":"2005-05-24","index":5975,"close":39.85,"high":39.98,"low":39.6,"open":39.81,"volume":6790300},{"timestamp":1117027800,"date":"2005-05-25","index":5976,"close":39.37,"high":39.86,"low":39.13,"open":39.63,"volume":5611200},{"timestamp":1117114200,"date":"2005-05-26","index":5977,"close":39.92,"high":40.11,"low":39.48,"open":39.52,"volume":5342200},{"timestamp":1117200600,"date":"2005-05-27","index":5978,"close":39.97,"high":40.04,"low":39.75,"open":39.8,"volume":4346800},{"timestamp":1117546200,"date":"2005-05-31","index":5979,"close":39.35,"high":39.95,"low":39.33,"open":39.8,"volume":7188900},{"timestamp":1117632600,"date":"2005-06-01","index":5980,"close":39.94,"high":40.05,"low":39.17,"open":39.2,"volume":6970600}]},{"date":"2005-02-22","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1107527400,"date":"2005-02-04","index":5900,"close":42.42,"high":42.43,"low":41.45,"open":41.45,"volume":7180200},{"timestamp":1107786600,"date":"2005-02-07","index":5901,"close":42.52,"high":42.52,"low":42.26,"open":42.27,"volume":5391700},{"timestamp":1107873000,"date":"2005-02-08","index":5902,"close":42.05,"high":42.6,"low":42.01,"open":42.3,"volume":5564200},{"timestamp":1107959400,"date":"2005-02-09","index":5903,"close":41.86,"high":42.28,"low":41.75,"open":42.15,"volume":4155100},{"timestamp":1108045800,"date":"2005-02-10","index":5904,"close":42.37,"high":42.45,"low":41.68,"open":42,"volume":4434300},{"timestamp":1108132200,"date":"2005-02-11","index":5905,"close":42.81,"high":42.99,"low":42,"open":42.24,"volume":6385200},{"timestamp":1108391400,"date":"2005-02-14","index":5906,"close":42.62,"high":42.9,"low":42.55,"open":42.78,"volume":3449000},{"timestamp":1108477800,"date":"2005-02-15","index":5907,"close":42.73,"high":42.85,"low":42.38,"open":42.4,"volume":5477900},{"timestamp":1108564200,"date":"2005-02-16","index":5908,"close":42.37,"high":42.73,"low":42.16,"open":42.53,"volume":5560500},{"timestamp":1108650600,"date":"2005-02-17","index":5909,"close":41.81,"high":42.45,"low":41.51,"open":42.26,"volume":6916600},{"timestamp":1108737000,"date":"2005-02-18","index":5910,"close":42.02,"high":42.23,"low":41.74,"open":41.82,"volume":5879400}],"post":[{"timestamp":1109082600,"date":"2005-02-22","index":5911,"close":40.28,"high":41.45,"low":40.1,"open":41.35,"volume":14330000},{"timestamp":1109169000,"date":"2005-02-23","index":5912,"close":39.75,"high":40.6,"low":39.63,"open":40.4,"volume":12444500},{"timestamp":1109255400,"date":"2005-02-24","index":5913,"close":39.62,"high":39.78,"low":38.88,"open":39.66,"volume":15068200},{"timestamp":1109341800,"date":"2005-02-25","index":5914,"close":40.58,"high":40.61,"low":39.62,"open":39.76,"volume":9844600},{"timestamp":1109601000,"date":"2005-02-28","index":5915,"close":40.02,"high":40.65,"low":40.02,"open":40.25,"volume":8184700},{"timestamp":1109687400,"date":"2005-03-01","index":5916,"close":40.05,"high":40.18,"low":39.84,"open":40.05,"volume":9299200},{"timestamp":1109773800,"date":"2005-03-02","index":5917,"close":39.98,"high":40.19,"low":39.78,"open":39.85,"volume":7257100},{"timestamp":1109860200,"date":"2005-03-03","index":5918,"close":39.72,"high":40.15,"low":39.7,"open":39.99,"volume":6993800},{"timestamp":1109946600,"date":"2005-03-04","index":5919,"close":40.09,"high":40.15,"low":39.7,"open":39.95,"volume":5639700},{"timestamp":1110205800,"date":"2005-03-07","index":5920,"close":39.88,"high":40.27,"low":39.79,"open":40.01,"volume":6808200},{"timestamp":1110292200,"date":"2005-03-08","index":5921,"close":39.97,"high":40.14,"low":39.85,"open":39.95,"volume":5578000}]},{"date":"2004-11-16","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1099319400,"date":"2004-11-01","index":5834,"close":41.08,"high":41.68,"low":40.96,"open":41.02,"volume":7110800},{"timestamp":1099405800,"date":"2004-11-02","index":5835,"close":41.14,"high":41.56,"low":40.86,"open":40.86,"volume":5946600},{"timestamp":1099492200,"date":"2004-11-03","index":5836,"close":41.21,"high":41.89,"low":40.8,"open":41.89,"volume":7181700},{"timestamp":1099578600,"date":"2004-11-04","index":5837,"close":41.94,"high":41.99,"low":41.05,"open":41.21,"volume":6686900},{"timestamp":1099665000,"date":"2004-11-05","index":5838,"close":42.29,"high":42.7,"low":41.9,"open":41.94,"volume":7846500},{"timestamp":1099924200,"date":"2004-11-08","index":5839,"close":42.45,"high":42.76,"low":42.1,"open":42.2,"volume":5877800},{"timestamp":1100010600,"date":"2004-11-09","index":5840,"close":42.06,"high":42.55,"low":41.84,"open":42.3,"volume":4926300},{"timestamp":1100097000,"date":"2004-11-10","index":5841,"close":42.01,"high":42.45,"low":42.01,"open":42.19,"volume":5292700},{"timestamp":1100183400,"date":"2004-11-11","index":5842,"close":42.77,"high":42.87,"low":42.1,"open":42.38,"volume":5803900},{"timestamp":1100269800,"date":"2004-11-12","index":5843,"close":43.22,"high":43.25,"low":42.76,"open":42.84,"volume":6469000},{"timestamp":1100529000,"date":"2004-11-15","index":5844,"close":43.79,"high":43.99,"low":42.87,"open":43.12,"volume":9986300}],"post":[{"timestamp":1100615400,"date":"2004-11-16","index":5845,"close":43,"high":44.3,"low":42.65,"open":44.27,"volume":16544900},{"timestamp":1100701800,"date":"2004-11-17","index":5846,"close":42.28,"high":43.3,"low":42.18,"open":42.85,"volume":11830900},{"timestamp":1100788200,"date":"2004-11-18","index":5847,"close":42.81,"high":42.89,"low":42.06,"open":42.28,"volume":9321300},{"timestamp":1100874600,"date":"2004-11-19","index":5848,"close":42.7,"high":42.98,"low":42.66,"open":42.97,"volume":8913000},{"timestamp":1101133800,"date":"2004-11-22","index":5849,"close":43.23,"high":43.41,"low":42.55,"open":42.73,"volume":6973200},{"timestamp":1101220200,"date":"2004-11-23","index":5850,"close":43.53,"high":43.57,"low":43,"open":43.22,"volume":6060100},{"timestamp":1101306600,"date":"2004-11-24","index":5851,"close":43.43,"high":43.8,"low":43.32,"open":43.48,"volume":4722400},{"timestamp":1101479400,"date":"2004-11-26","index":5852,"close":43.37,"high":43.69,"low":43.25,"open":43.26,"volume":2106000},{"timestamp":1101738600,"date":"2004-11-29","index":5853,"close":43.03,"high":43.48,"low":42.6,"open":43.31,"volume":7299300},{"timestamp":1101825000,"date":"2004-11-30","index":5854,"close":41.75,"high":42.9,"low":41.75,"open":42.5,"volume":9843800},{"timestamp":1101911400,"date":"2004-12-01","index":5855,"close":42.28,"high":42.57,"low":41.9,"open":41.95,"volume":8646500}]},{"date":"2004-08-17","estimated":0.64,"reported":0.7,"pre":[{"timestamp":1091453400,"date":"2004-08-02","index":5770,"close":34.03,"high":34.22,"low":33.56,"open":33.72,"volume":5040500},{"timestamp":1091539800,"date":"2004-08-03","index":5771,"close":33.52,"high":33.9,"low":33.22,"open":33.87,"volume":6156100},{"timestamp":1091626200,"date":"2004-08-04","index":5772,"close":33.59,"high":33.86,"low":33.11,"open":33.27,"volume":5037500},{"timestamp":1091712600,"date":"2004-08-05","index":5773,"close":32.98,"high":33.63,"low":32.8,"open":33.59,"volume":5542800},{"timestamp":1091799000,"date":"2004-08-06","index":5774,"close":32.9,"high":33.25,"low":32.39,"open":32.55,"volume":7796500},{"timestamp":1092058200,"date":"2004-08-09","index":5775,"close":32.91,"high":33.24,"low":32.87,"open":32.9,"volume":4149700},{"timestamp":1092144600,"date":"2004-08-10","index":5776,"close":33.37,"high":33.37,"low":32.91,"open":33,"volume":4364600},{"timestamp":1092231000,"date":"2004-08-11","index":5777,"close":33.09,"high":33.14,"low":32.7,"open":33.12,"volume":5863900},{"timestamp":1092317400,"date":"2004-08-12","index":5778,"close":32.95,"high":33.38,"low":32.88,"open":33.14,"volume":5226300},{"timestamp":1092403800,"date":"2004-08-13","index":5779,"close":33.14,"high":33.47,"low":32.94,"open":33.15,"volume":6774800},{"timestamp":1092663000,"date":"2004-08-16","index":5780,"close":33.98,"high":34.34,"low":33.4,"open":33.45,"volume":9742200}],"post":[{"timestamp":1092749400,"date":"2004-08-17","index":5781,"close":35.1,"high":35.85,"low":35.03,"open":35.78,"volume":14737400},{"timestamp":1092835800,"date":"2004-08-18","index":5782,"close":36.03,"high":36.09,"low":35,"open":35,"volume":12812900},{"timestamp":1092922200,"date":"2004-08-19","index":5783,"close":36.24,"high":36.79,"low":36,"open":36.03,"volume":9857400},{"timestamp":1093008600,"date":"2004-08-20","index":5784,"close":36.36,"high":36.49,"low":36.04,"open":36.24,"volume":5818000},{"timestamp":1093267800,"date":"2004-08-23","index":5785,"close":36,"high":36.28,"low":35.65,"open":36.27,"volume":5654200},{"timestamp":1093354200,"date":"2004-08-24","index":5786,"close":36.33,"high":36.4,"low":36.07,"open":36.19,"volume":7265700},{"timestamp":1093440600,"date":"2004-08-25","index":5787,"close":36.6,"high":36.77,"low":36.09,"open":36.22,"volume":5550000},{"timestamp":1093527000,"date":"2004-08-26","index":5788,"close":36.57,"high":36.87,"low":36.47,"open":36.53,"volume":3941200},{"timestamp":1093613400,"date":"2004-08-27","index":5789,"close":36.59,"high":36.79,"low":36.34,"open":36.58,"volume":3429100},{"timestamp":1093872600,"date":"2004-08-30","index":5790,"close":36.53,"high":36.8,"low":36.48,"open":36.55,"volume":3540200},{"timestamp":1093959000,"date":"2004-08-31","index":5791,"close":36.56,"high":36.75,"low":36.18,"open":36.68,"volume":5879100}]},{"date":"2004-05-18","estimated":0.43,"reported":0.49,"pre":[{"timestamp":1083591000,"date":"2004-05-03","index":5708,"close":35.23,"high":35.5,"low":34.8,"open":35.25,"volume":8375300},{"timestamp":1083677400,"date":"2004-05-04","index":5709,"close":35.36,"high":35.75,"low":35.1,"open":35.22,"volume":5134500},{"timestamp":1083763800,"date":"2004-05-05","index":5710,"close":35.26,"high":35.4,"low":35.03,"open":35.23,"volume":4653800},{"timestamp":1083850200,"date":"2004-05-06","index":5711,"close":34.36,"high":35.02,"low":34.15,"open":35,"volume":10876800},{"timestamp":1083936600,"date":"2004-05-07","index":5712,"close":33,"high":34.25,"low":32.88,"open":33.5,"volume":15928600},{"timestamp":1084195800,"date":"2004-05-10","index":5713,"close":33.44,"high":33.47,"low":32.55,"open":32.6,"volume":10169800},{"timestamp":1084282200,"date":"2004-05-11","index":5714,"close":33.49,"high":33.52,"low":33.12,"open":33.45,"volume":7538100},{"timestamp":1084368600,"date":"2004-05-12","index":5715,"close":33.53,"high":33.71,"low":32.34,"open":33.35,"volume":10560700},{"timestamp":1084455000,"date":"2004-05-13","index":5716,"close":33.72,"high":34.06,"low":33.12,"open":33.25,"volume":8983200},{"timestamp":1084541400,"date":"2004-05-14","index":5717,"close":33.8,"high":34.1,"low":33.2,"open":33.58,"volume":6948300},{"timestamp":1084800600,"date":"2004-05-17","index":5718,"close":33.47,"high":33.75,"low":33.07,"open":33.25,"volume":8121900}],"post":[{"timestamp":1084887000,"date":"2004-05-18","index":5719,"close":34.62,"high":34.74,"low":34.15,"open":34.45,"volume":14104700},{"timestamp":1084973400,"date":"2004-05-19","index":5720,"close":34.02,"high":34.95,"low":33.96,"open":34.85,"volume":7603400},{"timestamp":1085059800,"date":"2004-05-20","index":5721,"close":34.1,"high":34.34,"low":33.77,"open":34.02,"volume":6761300},{"timestamp":1085146200,"date":"2004-05-21","index":5722,"close":34.47,"high":34.82,"low":34.12,"open":34.25,"volume":8684700},{"timestamp":1085405400,"date":"2004-05-24","index":5723,"close":34.65,"high":34.78,"low":34.35,"open":34.6,"volume":6276400},{"timestamp":1085491800,"date":"2004-05-25","index":5724,"close":35.3,"high":35.31,"low":34.31,"open":34.66,"volume":7517900},{"timestamp":1085578200,"date":"2004-05-26","index":5725,"close":35.46,"high":35.54,"low":34.94,"open":35.25,"volume":6813900},{"timestamp":1085664600,"date":"2004-05-27","index":5726,"close":35.84,"high":36.02,"low":35.42,"open":35.5,"volume":8433900},{"timestamp":1085751000,"date":"2004-05-28","index":5727,"close":35.92,"high":36.3,"low":35.77,"open":35.84,"volume":7014700},{"timestamp":1086096600,"date":"2004-06-01","index":5728,"close":35.76,"high":35.92,"low":35.51,"open":35.77,"volume":6297800},{"timestamp":1086183000,"date":"2004-06-02","index":5729,"close":35.67,"high":35.73,"low":34.85,"open":35,"volume":11178600}]},{"date":"2004-02-24","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1076077800,"date":"2004-02-06","index":5649,"close":36.33,"high":36.41,"low":35.58,"open":35.6,"volume":7356200},{"timestamp":1076337000,"date":"2004-02-09","index":5650,"close":36.17,"high":36.68,"low":36.11,"open":36.33,"volume":5684900},{"timestamp":1076423400,"date":"2004-02-10","index":5651,"close":36.05,"high":36.35,"low":35.83,"open":36.3,"volume":7258100},{"timestamp":1076509800,"date":"2004-02-11","index":5652,"close":36.83,"high":37.01,"low":35.94,"open":36.1,"volume":9489400},{"timestamp":1076596200,"date":"2004-02-12","index":5653,"close":36.57,"high":36.86,"low":36.36,"open":36.77,"volume":4933200},{"timestamp":1076682600,"date":"2004-02-13","index":5654,"close":36.17,"high":36.78,"low":35.98,"open":36.6,"volume":6144800},{"timestamp":1077028200,"date":"2004-02-17","index":5655,"close":36.3,"high":36.49,"low":36.12,"open":36.26,"volume":6118000},{"timestamp":1077114600,"date":"2004-02-18","index":5656,"close":35.89,"high":36.55,"low":35.7,"open":36.55,"volume":6156400},{"timestamp":1077201000,"date":"2004-02-19","index":5657,"close":35.56,"high":36.31,"low":35.53,"open":36.3,"volume":7672200},{"timestamp":1077287400,"date":"2004-02-20","index":5658,"close":35.7,"high":35.9,"low":35.16,"open":35.75,"volume":7681800},{"timestamp":1077546600,"date":"2004-02-23","index":5659,"close":35.38,"high":35.9,"low":35.16,"open":35.79,"volume":8243100}],"post":[{"timestamp":1077633000,"date":"2004-02-24","index":5660,"close":35.99,"high":36.11,"low":35.46,"open":35.79,"volume":11990400},{"timestamp":1077719400,"date":"2004-02-25","index":5661,"close":36.41,"high":36.5,"low":36.11,"open":36.4,"volume":9190500},{"timestamp":1077805800,"date":"2004-02-26","index":5662,"close":36.84,"high":36.98,"low":36.2,"open":36.42,"volume":8174400},{"timestamp":1077892200,"date":"2004-02-27","index":5663,"close":36.31,"high":37.08,"low":36.27,"open":37,"volume":10312900},{"timestamp":1078151400,"date":"2004-03-01","index":5664,"close":36.84,"high":36.89,"low":36.4,"open":36.58,"volume":6856800},{"timestamp":1078237800,"date":"2004-03-02","index":5665,"close":37.03,"high":37.31,"low":36.76,"open":36.77,"volume":8727000},{"timestamp":1078324200,"date":"2004-03-03","index":5666,"close":37.05,"high":37.26,"low":36.9,"open":36.91,"volume":5706200},{"timestamp":1078410600,"date":"2004-03-04","index":5667,"close":37.1,"high":37.19,"low":36.73,"open":37.15,"volume":5845800},{"timestamp":1078497000,"date":"2004-03-05","index":5668,"close":37.45,"high":37.56,"low":36.66,"open":36.85,"volume":9249200},{"timestamp":1078756200,"date":"2004-03-08","index":5669,"close":37.22,"high":37.65,"low":37.1,"open":37.45,"volume":6794900},{"timestamp":1078842600,"date":"2004-03-09","index":5670,"close":36.97,"high":37.17,"low":36.7,"open":36.95,"volume":7330100}]},{"date":"2003-11-18","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1067869800,"date":"2003-11-03","index":5584,"close":37.52,"high":37.89,"low":37.3,"open":37.43,"volume":6959300},{"timestamp":1067956200,"date":"2003-11-04","index":5585,"close":37.27,"high":37.6,"low":37.11,"open":37.45,"volume":5221100},{"timestamp":1068042600,"date":"2003-11-05","index":5586,"close":37.1,"high":37.21,"low":36.56,"open":37.15,"volume":4584400},{"timestamp":1068129000,"date":"2003-11-06","index":5587,"close":37.32,"high":37.37,"low":36.59,"open":36.8,"volume":5826300},{"timestamp":1068215400,"date":"2003-11-07","index":5588,"close":37.37,"high":37.72,"low":37.06,"open":37.39,"volume":5057200},{"timestamp":1068474600,"date":"2003-11-10","index":5589,"close":37.06,"high":37.48,"low":36.62,"open":37.37,"volume":5932100},{"timestamp":1068561000,"date":"2003-11-11","index":5590,"close":36.93,"high":37.19,"low":36.51,"open":37.06,"volume":5175900},{"timestamp":1068647400,"date":"2003-11-12","index":5591,"close":36.94,"high":36.99,"low":36.63,"open":36.9,"volume":4472700},{"timestamp":1068733800,"date":"2003-11-13","index":5592,"close":36.32,"high":36.94,"low":36.1,"open":36.94,"volume":7777000},{"timestamp":1068820200,"date":"2003-11-14","index":5593,"close":36.19,"high":36.66,"low":35.75,"open":36.32,"volume":6387600},{"timestamp":1069079400,"date":"2003-11-17","index":5594,"close":35.47,"high":35.92,"low":34.83,"open":35.22,"volume":9816200}],"post":[{"timestamp":1069165800,"date":"2003-11-18","index":5595,"close":34.95,"high":36.75,"low":34.95,"open":36.6,"volume":18409200},{"timestamp":1069252200,"date":"2003-11-19","index":5596,"close":35.46,"high":35.75,"low":34.9,"open":35.07,"volume":9175600},{"timestamp":1069338600,"date":"2003-11-20","index":5597,"close":35.31,"high":35.95,"low":35.27,"open":35.33,"volume":6770300},{"timestamp":1069425000,"date":"2003-11-21","index":5598,"close":35.66,"high":35.79,"low":35.3,"open":35.55,"volume":6219300},{"timestamp":1069684200,"date":"2003-11-24","index":5599,"close":36.48,"high":36.59,"low":35.79,"open":35.8,"volume":6957300},{"timestamp":1069770600,"date":"2003-11-25","index":5600,"close":36.62,"high":36.75,"low":36.3,"open":36.48,"volume":5727300},{"timestamp":1069857000,"date":"2003-11-26","index":5601,"close":36.55,"high":36.77,"low":35.93,"open":36.62,"volume":5825600},{"timestamp":1070029800,"date":"2003-11-28","index":5602,"close":36.76,"high":36.89,"low":36.66,"open":36.72,"volume":3237500},{"timestamp":1070289000,"date":"2003-12-01","index":5603,"close":36.77,"high":36.98,"low":36.27,"open":36.88,"volume":7125300},{"timestamp":1070375400,"date":"2003-12-02","index":5604,"close":35.87,"high":36.58,"low":35.85,"open":36.4,"volume":8624500},{"timestamp":1070461800,"date":"2003-12-03","index":5605,"close":35.53,"high":36.23,"low":35.41,"open":35.95,"volume":6877700}]},{"date":"2003-08-19","estimated":0.54,"reported":0.56,"pre":[{"timestamp":1060003800,"date":"2003-08-04","index":5520,"close":30.95,"high":31.13,"low":30.1,"open":30.8,"volume":7036200},{"timestamp":1060090200,"date":"2003-08-05","index":5521,"close":30.3,"high":30.96,"low":30.28,"open":30.65,"volume":8585900},{"timestamp":1060176600,"date":"2003-08-06","index":5522,"close":31.32,"high":31.48,"low":30.49,"open":30.7,"volume":10176400},{"timestamp":1060263000,"date":"2003-08-07","index":5523,"close":31.96,"high":32.05,"low":31.29,"open":31.3,"volume":10281900},{"timestamp":1060349400,"date":"2003-08-08","index":5524,"close":32.72,"high":32.77,"low":32.3,"open":32.3,"volume":8409000},{"timestamp":1060608600,"date":"2003-08-11","index":5525,"close":32.69,"high":33.07,"low":32.52,"open":32.66,"volume":6665400},{"timestamp":1060695000,"date":"2003-08-12","index":5526,"close":33.13,"high":33.13,"low":32.6,"open":32.82,"volume":5552400},{"timestamp":1060781400,"date":"2003-08-13","index":5527,"close":33.18,"high":33.34,"low":33,"open":33.13,"volume":6164300},{"timestamp":1060867800,"date":"2003-08-14","index":5528,"close":33.08,"high":33.24,"low":32.83,"open":33.12,"volume":6313600},{"timestamp":1060954200,"date":"2003-08-15","index":5529,"close":33.54,"high":33.54,"low":33.01,"open":33.25,"volume":5241800},{"timestamp":1061213400,"date":"2003-08-18","index":5530,"close":33.9,"high":34.23,"low":33.72,"open":34.04,"volume":11878700}],"post":[{"timestamp":1061299800,"date":"2003-08-19","index":5531,"close":32.16,"high":34,"low":32.02,"open":33.91,"volume":32574000},{"timestamp":1061386200,"date":"2003-08-20","index":5532,"close":32.57,"high":32.65,"low":32.1,"open":32.24,"volume":12612000},{"timestamp":1061472600,"date":"2003-08-21","index":5533,"close":32.76,"high":32.86,"low":32.45,"open":32.73,"volume":10810700},{"timestamp":1061559000,"date":"2003-08-22","index":5534,"close":32.8,"high":33.1,"low":32.41,"open":32.95,"volume":11956300},{"timestamp":1061818200,"date":"2003-08-25","index":5535,"close":32.48,"high":33.12,"low":32.12,"open":32.55,"volume":7901100},{"timestamp":1061904600,"date":"2003-08-26","index":5536,"close":32.24,"high":32.4,"low":31.83,"open":32.2,"volume":10068300},{"timestamp":1061991000,"date":"2003-08-27","index":5537,"close":32.46,"high":32.61,"low":32.14,"open":32.15,"volume":7076500},{"timestamp":1062077400,"date":"2003-08-28","index":5538,"close":32.26,"high":32.85,"low":32.04,"open":32.23,"volume":6342200},{"timestamp":1062163800,"date":"2003-08-29","index":5539,"close":32.16,"high":32.24,"low":31.87,"open":32.1,"volume":6875600},{"timestamp":1062509400,"date":"2003-09-02","index":5540,"close":32.26,"high":32.33,"low":31.9,"open":31.93,"volume":9068300},{"timestamp":1062595800,"date":"2003-09-03","index":5541,"close":32.79,"high":32.86,"low":32.1,"open":32.14,"volume":11368700}]},{"date":"2003-05-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1052141400,"date":"2003-05-05","index":5457,"close":28.92,"high":29.31,"low":28.09,"open":28.51,"volume":14546000},{"timestamp":1052227800,"date":"2003-05-06","index":5458,"close":29.48,"high":29.68,"low":29.16,"open":29.16,"volume":13626200},{"timestamp":1052314200,"date":"2003-05-07","index":5459,"close":29.59,"high":29.9,"low":29.17,"open":29.5,"volume":9649300},{"timestamp":1052400600,"date":"2003-05-08","index":5460,"close":29.23,"high":29.8,"low":29.01,"open":29.35,"volume":7776400},{"timestamp":1052487000,"date":"2003-05-09","index":5461,"close":29.71,"high":29.74,"low":29.15,"open":29.45,"volume":7550100},{"timestamp":1052746200,"date":"2003-05-12","index":5462,"close":30.08,"high":30.08,"low":29.42,"open":29.5,"volume":11137400},{"timestamp":1052832600,"date":"2003-05-13","index":5463,"close":29.95,"high":30.25,"low":29.55,"open":29.55,"volume":8392400},{"timestamp":1052919000,"date":"2003-05-14","index":5464,"close":29.6,"high":30.2,"low":29.44,"open":30.05,"volume":8791100},{"timestamp":1053005400,"date":"2003-05-15","index":5465,"close":29.37,"high":29.9,"low":28.65,"open":29.86,"volume":12929500},{"timestamp":1053091800,"date":"2003-05-16","index":5466,"close":29.19,"high":29.19,"low":28.62,"open":29.09,"volume":11254400},{"timestamp":1053351000,"date":"2003-05-19","index":5467,"close":28.07,"high":29.1,"low":27.85,"open":28.25,"volume":16506600}],"post":[{"timestamp":1053437400,"date":"2003-05-20","index":5468,"close":30.67,"high":31.4,"low":30.4,"open":30.55,"volume":39383700},{"timestamp":1053523800,"date":"2003-05-21","index":5469,"close":30.62,"high":30.85,"low":30.05,"open":30.25,"volume":13235900},{"timestamp":1053610200,"date":"2003-05-22","index":5470,"close":30.84,"high":31.03,"low":30.43,"open":30.62,"volume":10599200},{"timestamp":1053696600,"date":"2003-05-23","index":5471,"close":30.54,"high":30.82,"low":30.5,"open":30.76,"volume":5588700},{"timestamp":1054042200,"date":"2003-05-27","index":5472,"close":31.45,"high":31.58,"low":30.12,"open":30.15,"volume":10011600},{"timestamp":1054128600,"date":"2003-05-28","index":5473,"close":31.76,"high":32.22,"low":31.5,"open":31.59,"volume":10287200},{"timestamp":1054215000,"date":"2003-05-29","index":5474,"close":32.5,"high":32.57,"low":31,"open":31.98,"volume":10262200},{"timestamp":1054301400,"date":"2003-05-30","index":5475,"close":32.49,"high":32.5,"low":32.05,"open":32.3,"volume":8428600},{"timestamp":1054560600,"date":"2003-06-02","index":5476,"close":32.64,"high":33.09,"low":32.39,"open":32.75,"volume":9925600},{"timestamp":1054647000,"date":"2003-06-03","index":5477,"close":32.69,"high":32.88,"low":32.15,"open":32.63,"volume":7732600},{"timestamp":1054733400,"date":"2003-06-04","index":5478,"close":32.49,"high":32.76,"low":32.37,"open":32.69,"volume":7596500}]},{"date":"2003-02-25","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1044628200,"date":"2003-02-07","index":5398,"close":21.31,"high":21.97,"low":21.3,"open":21.9,"volume":11844100},{"timestamp":1044887400,"date":"2003-02-10","index":5399,"close":21.58,"high":21.7,"low":21.01,"open":21.45,"volume":8863200},{"timestamp":1044973800,"date":"2003-02-11","index":5400,"close":21.28,"high":21.71,"low":21.15,"open":21.53,"volume":10129700},{"timestamp":1045060200,"date":"2003-02-12","index":5401,"close":21.2,"high":21.48,"low":21.15,"open":21.23,"volume":7826100},{"timestamp":1045146600,"date":"2003-02-13","index":5402,"close":20.7,"high":21.22,"low":20.18,"open":21.2,"volume":12944200},{"timestamp":1045233000,"date":"2003-02-14","index":5403,"close":21.35,"high":21.35,"low":20.47,"open":20.62,"volume":10711900},{"timestamp":1045578600,"date":"2003-02-18","index":5404,"close":21.9,"high":22.17,"low":21.45,"open":21.5,"volume":12041300},{"timestamp":1045665000,"date":"2003-02-19","index":5405,"close":21.84,"high":22.12,"low":21.58,"open":21.8,"volume":8619900},{"timestamp":1045751400,"date":"2003-02-20","index":5406,"close":21.65,"high":21.98,"low":21.58,"open":21.98,"volume":7732900},{"timestamp":1045837800,"date":"2003-02-21","index":5407,"close":22.41,"high":22.49,"low":21.68,"open":21.75,"volume":13246100},{"timestamp":1046097000,"date":"2003-02-24","index":5408,"close":22.18,"high":22.86,"low":22.06,"open":22.86,"volume":15189600}],"post":[{"timestamp":1046183400,"date":"2003-02-25","index":5409,"close":22.84,"high":23,"low":21.62,"open":22.4,"volume":20170600},{"timestamp":1046269800,"date":"2003-02-26","index":5410,"close":22.88,"high":23.1,"low":22.61,"open":22.75,"volume":13479300},{"timestamp":1046356200,"date":"2003-02-27","index":5411,"close":23.11,"high":23.2,"low":22.6,"open":23,"volume":14378200},{"timestamp":1046442600,"date":"2003-02-28","index":5412,"close":23.45,"high":23.59,"low":22.73,"open":22.73,"volume":11461300},{"timestamp":1046701800,"date":"2003-03-03","index":5413,"close":23.09,"high":23.77,"low":23,"open":23.49,"volume":10208200},{"timestamp":1046788200,"date":"2003-03-04","index":5414,"close":22.1,"high":22.9,"low":22.05,"open":22.89,"volume":11893200},{"timestamp":1046874600,"date":"2003-03-05","index":5415,"close":22.15,"high":22.49,"low":21.76,"open":22,"volume":11008300},{"timestamp":1046961000,"date":"2003-03-06","index":5416,"close":22.1,"high":22.44,"low":21.76,"open":21.97,"volume":8971100},{"timestamp":1047047400,"date":"2003-03-07","index":5417,"close":22.52,"high":22.59,"low":21.51,"open":21.57,"volume":10939100},{"timestamp":1047306600,"date":"2003-03-10","index":5418,"close":21.92,"high":22.61,"low":21.84,"open":22.35,"volume":7610700},{"timestamp":1047393000,"date":"2003-03-11","index":5419,"close":21.75,"high":22.23,"low":21.75,"open":21.99,"volume":7190100}]},{"date":"2002-11-19","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1036420200,"date":"2002-11-04","index":5333,"close":27.21,"high":28.6,"low":27.04,"open":28.4,"volume":17446500},{"timestamp":1036506600,"date":"2002-11-05","index":5334,"close":28.28,"high":28.37,"low":27.24,"open":27.25,"volume":11308300},{"timestamp":1036593000,"date":"2002-11-06","index":5335,"close":28.3,"high":28.56,"low":27.8,"open":28.45,"volume":11065800},{"timestamp":1036679400,"date":"2002-11-07","index":5336,"close":27.19,"high":28.31,"low":26.88,"open":28.31,"volume":11832600},{"timestamp":1036765800,"date":"2002-11-08","index":5337,"close":26.65,"high":27.57,"low":26.44,"open":27.35,"volume":11611300},{"timestamp":1037025000,"date":"2002-11-11","index":5338,"close":26.24,"high":26.68,"low":26.2,"open":26.65,"volume":7481900},{"timestamp":1037111400,"date":"2002-11-12","index":5339,"close":26.93,"high":27.56,"low":26.15,"open":26.7,"volume":10490200},{"timestamp":1037197800,"date":"2002-11-13","index":5340,"close":26.95,"high":27.44,"low":26.25,"open":26.61,"volume":9382700},{"timestamp":1037284200,"date":"2002-11-14","index":5341,"close":27.84,"high":28.12,"low":27.59,"open":27.75,"volume":10308500},{"timestamp":1037370600,"date":"2002-11-15","index":5342,"close":28.32,"high":28.8,"low":27.78,"open":28,"volume":12346800},{"timestamp":1037629800,"date":"2002-11-18","index":5343,"close":28.6,"high":29.25,"low":28.45,"open":29.2,"volume":13255200}],"post":[{"timestamp":1037716200,"date":"2002-11-19","index":5344,"close":24.91,"high":26.75,"low":24.6,"open":26.03,"volume":54316300},{"timestamp":1037802600,"date":"2002-11-20","index":5345,"close":24.7,"high":25.25,"low":23.8,"open":25.25,"volume":53474800},{"timestamp":1037889000,"date":"2002-11-21","index":5346,"close":24.98,"high":25.22,"low":24.6,"open":24.95,"volume":34273000},{"timestamp":1037975400,"date":"2002-11-22","index":5347,"close":25.15,"high":25.48,"low":24.84,"open":24.98,"volume":20748200},{"timestamp":1038234600,"date":"2002-11-25","index":5348,"close":25.45,"high":25.73,"low":25.21,"open":25.25,"volume":15416600},{"timestamp":1038321000,"date":"2002-11-26","index":5349,"close":25.02,"high":25.39,"low":24.93,"open":25.25,"volume":13789800},{"timestamp":1038407400,"date":"2002-11-27","index":5350,"close":26.09,"high":26.18,"low":25.23,"open":25.27,"volume":18651100},{"timestamp":1038580200,"date":"2002-11-29","index":5351,"close":26.4,"high":26.65,"low":26.26,"open":26.49,"volume":7173400},{"timestamp":1038839400,"date":"2002-12-02","index":5352,"close":26.47,"high":27.5,"low":26.26,"open":27.48,"volume":16330500},{"timestamp":1038925800,"date":"2002-12-03","index":5353,"close":26,"high":26.47,"low":25.85,"open":26.35,"volume":12795900},{"timestamp":1039012200,"date":"2002-12-04","index":5354,"close":26.01,"high":26.31,"low":25.3,"open":25.44,"volume":16843900}]},{"date":"2002-08-20","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1028554200,"date":"2002-08-05","index":5269,"close":27.48,"high":28.84,"low":27.4,"open":28.43,"volume":11214000},{"timestamp":1028640600,"date":"2002-08-06","index":5270,"close":28.03,"high":28.64,"low":27.67,"open":27.9,"volume":13750000},{"timestamp":1028727000,"date":"2002-08-07","index":5271,"close":28.26,"high":28.87,"low":27.52,"open":28.53,"volume":16987100},{"timestamp":1028813400,"date":"2002-08-08","index":5272,"close":27.14,"high":28.27,"low":26.1,"open":28.26,"volume":32287500},{"timestamp":1028899800,"date":"2002-08-09","index":5273,"close":28.29,"high":28.55,"low":26.7,"open":26.85,"volume":18477700},{"timestamp":1029159000,"date":"2002-08-12","index":5274,"close":26.7,"high":27.69,"low":26.55,"open":27.5,"volume":19157200},{"timestamp":1029245400,"date":"2002-08-13","index":5275,"close":26.49,"high":28.08,"low":26.41,"open":26.73,"volume":18725700},{"timestamp":1029331800,"date":"2002-08-14","index":5276,"close":28.28,"high":28.5,"low":26.5,"open":26.8,"volume":16914500},{"timestamp":1029418200,"date":"2002-08-15","index":5277,"close":28.93,"high":29.15,"low":28.01,"open":28.55,"volume":16689800},{"timestamp":1029504600,"date":"2002-08-16","index":5278,"close":28.1,"high":28.63,"low":27.78,"open":28.1,"volume":14096400},{"timestamp":1029763800,"date":"2002-08-19","index":5279,"close":29.03,"high":29.9,"low":28.41,"open":28.99,"volume":23581300}],"post":[{"timestamp":1029850200,"date":"2002-08-20","index":5280,"close":30.25,"high":31,"low":29.9,"open":30.54,"volume":24616600},{"timestamp":1029936600,"date":"2002-08-21","index":5281,"close":32.68,"high":32.69,"low":31.23,"open":31.4,"volume":23847400},{"timestamp":1030023000,"date":"2002-08-22","index":5282,"close":33.86,"high":34.18,"low":32.8,"open":32.96,"volume":17985800},{"timestamp":1030109400,"date":"2002-08-23","index":5283,"close":33.53,"high":34.48,"low":33.45,"open":33.86,"volume":15096700},{"timestamp":1030368600,"date":"2002-08-26","index":5284,"close":33.93,"high":34.16,"low":33.35,"open":33.65,"volume":10490400},{"timestamp":1030455000,"date":"2002-08-27","index":5285,"close":33.06,"high":34.4,"low":32.95,"open":34.3,"volume":13413200},{"timestamp":1030541400,"date":"2002-08-28","index":5286,"close":32.7,"high":33.04,"low":32.49,"open":33,"volume":9624100},{"timestamp":1030627800,"date":"2002-08-29","index":5287,"close":33.04,"high":33.38,"low":32.1,"open":32.49,"volume":7669500},{"timestamp":1030714200,"date":"2002-08-30","index":5288,"close":32.93,"high":33.55,"low":32.74,"open":32.9,"volume":9025700},{"timestamp":1031059800,"date":"2002-09-03","index":5289,"close":31.86,"high":32.85,"low":31.7,"open":32.63,"volume":11832300},{"timestamp":1031146200,"date":"2002-09-04","index":5290,"close":32.59,"high":32.77,"low":31.7,"open":31.75,"volume":8564700}]},{"date":"2002-05-21","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":5206,"close":44.7,"high":46.5,"low":44.56,"open":46.5,"volume":6536300},{"timestamp":1020778200,"date":"2002-05-07","index":5207,"close":45.71,"high":45.71,"low":45,"open":45.2,"volume":9049300},{"timestamp":1020864600,"date":"2002-05-08","index":5208,"close":46.35,"high":46.9,"low":45.85,"open":46.75,"volume":6929300},{"timestamp":1020951000,"date":"2002-05-09","index":5209,"close":46.15,"high":46.58,"low":45.65,"open":46.2,"volume":5696300},{"timestamp":1021037400,"date":"2002-05-10","index":5210,"close":45.5,"high":46.24,"low":45.06,"open":46.05,"volume":4959100},{"timestamp":1021296600,"date":"2002-05-13","index":5211,"close":45.62,"high":45.64,"low":44.9,"open":45.5,"volume":5896300},{"timestamp":1021383000,"date":"2002-05-14","index":5212,"close":47.98,"high":47.98,"low":46.8,"open":47,"volume":8185400},{"timestamp":1021469400,"date":"2002-05-15","index":5213,"close":47,"high":48.7,"low":46.78,"open":47.98,"volume":8454500},{"timestamp":1021555800,"date":"2002-05-16","index":5214,"close":47,"high":47.3,"low":46.62,"open":47.25,"volume":5240900},{"timestamp":1021642200,"date":"2002-05-17","index":5215,"close":48.09,"high":48.1,"low":47.15,"open":47.2,"volume":5530900},{"timestamp":1021901400,"date":"2002-05-20","index":5216,"close":48.5,"high":49.5,"low":48.26,"open":48.99,"volume":10370800}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":5217,"close":44.9,"high":47.66,"low":44.75,"open":47.65,"volume":22179600},{"timestamp":1022074200,"date":"2002-05-22","index":5218,"close":44.25,"high":44.78,"low":42.51,"open":44.78,"volume":19553900},{"timestamp":1022160600,"date":"2002-05-23","index":5219,"close":42.9,"high":44.1,"low":42.6,"open":44.01,"volume":16275300},{"timestamp":1022247000,"date":"2002-05-24","index":5220,"close":43.42,"high":43.64,"low":42.9,"open":43,"volume":10466600},{"timestamp":1022592600,"date":"2002-05-28","index":5221,"close":41.54,"high":43.42,"low":40.52,"open":42.75,"volume":19734700},{"timestamp":1022679000,"date":"2002-05-29","index":5222,"close":40.95,"high":41.99,"low":40.5,"open":41,"volume":14882000},{"timestamp":1022765400,"date":"2002-05-30","index":5223,"close":40.15,"high":40.85,"low":39.85,"open":40.75,"volume":16635500},{"timestamp":1022851800,"date":"2002-05-31","index":5224,"close":41.69,"high":42.27,"low":40.65,"open":40.75,"volume":16912200},{"timestamp":1023111000,"date":"2002-06-03","index":5225,"close":40.52,"high":42.05,"low":40.3,"open":41.15,"volume":8726800},{"timestamp":1023197400,"date":"2002-06-04","index":5226,"close":40.1,"high":40.9,"low":39.45,"open":40.51,"volume":11057900},{"timestamp":1023283800,"date":"2002-06-05","index":5227,"close":40.54,"high":41.2,"low":40.11,"open":40.3,"volume":9548100}]},{"date":"2002-02-26","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1013178600,"date":"2002-02-08","index":5147,"close":49.7,"high":49.75,"low":48.56,"open":49,"volume":4789000},{"timestamp":1013437800,"date":"2002-02-11","index":5148,"close":50.5,"high":50.75,"low":49.5,"open":49.52,"volume":5716600},{"timestamp":1013524200,"date":"2002-02-12","index":5149,"close":50.31,"high":50.9,"low":50.2,"open":50.5,"volume":4844800},{"timestamp":1013610600,"date":"2002-02-13","index":5150,"close":51.24,"high":51.73,"low":50.5,"open":51,"volume":6119500},{"timestamp":1013697000,"date":"2002-02-14","index":5151,"close":51.55,"high":51.9,"low":50.85,"open":51.49,"volume":5358500},{"timestamp":1013783400,"date":"2002-02-15","index":5152,"close":50.52,"high":51.55,"low":50.2,"open":51.55,"volume":5937600},{"timestamp":1014129000,"date":"2002-02-19","index":5153,"close":50.35,"high":51.31,"low":50.3,"open":50.74,"volume":5684900},{"timestamp":1014215400,"date":"2002-02-20","index":5154,"close":51.71,"high":51.79,"low":50.51,"open":50.78,"volume":8007300},{"timestamp":1014301800,"date":"2002-02-21","index":5155,"close":51.3,"high":52.1,"low":50.76,"open":51.38,"volume":7551200},{"timestamp":1014388200,"date":"2002-02-22","index":5156,"close":51,"high":51.04,"low":49.8,"open":50.97,"volume":8604300},{"timestamp":1014647400,"date":"2002-02-25","index":5157,"close":52.07,"high":52.12,"low":51.08,"open":51.25,"volume":8632400}],"post":[{"timestamp":1014733800,"date":"2002-02-26","index":5158,"close":51.51,"high":52.6,"low":50.57,"open":52.1,"volume":12242200},{"timestamp":1014820200,"date":"2002-02-27","index":5159,"close":50.92,"high":52.25,"low":50.44,"open":52.15,"volume":8919700},{"timestamp":1014906600,"date":"2002-02-28","index":5160,"close":50,"high":51,"low":49.7,"open":50.91,"volume":9268900},{"timestamp":1014993000,"date":"2002-03-01","index":5161,"close":50.29,"high":50.5,"low":49.7,"open":50.28,"volume":8664600},{"timestamp":1015252200,"date":"2002-03-04","index":5162,"close":49.9,"high":50.15,"low":48.66,"open":49,"volume":12373700},{"timestamp":1015338600,"date":"2002-03-05","index":5163,"close":47.5,"high":49.18,"low":47.1,"open":49.18,"volume":14541800},{"timestamp":1015425000,"date":"2002-03-06","index":5164,"close":48.7,"high":48.97,"low":47.7,"open":47.75,"volume":9741600},{"timestamp":1015511400,"date":"2002-03-07","index":5165,"close":48.4,"high":49.6,"low":48,"open":49.56,"volume":8833800},{"timestamp":1015597800,"date":"2002-03-08","index":5166,"close":48.94,"high":49.4,"low":48.55,"open":48.9,"volume":6996700},{"timestamp":1015857000,"date":"2002-03-11","index":5167,"close":48.33,"high":48.91,"low":48.09,"open":48.91,"volume":6442900},{"timestamp":1015943400,"date":"2002-03-12","index":5168,"close":48.35,"high":48.71,"low":47.77,"open":48.1,"volume":7512700}]},{"date":"2001-11-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1004365800,"date":"2001-10-29","index":5077,"close":38.62,"high":40.1,"low":38.52,"open":39.75,"volume":5679200},{"timestamp":1004452200,"date":"2001-10-30","index":5078,"close":37.6,"high":38.33,"low":37.15,"open":38.25,"volume":8989900},{"timestamp":1004538600,"date":"2001-10-31","index":5079,"close":38.23,"high":39.01,"low":37.35,"open":37.99,"volume":9468300},{"timestamp":1004625000,"date":"2001-11-01","index":5080,"close":38.4,"high":38.94,"low":37.47,"open":38.23,"volume":7256600},{"timestamp":1004711400,"date":"2001-11-02","index":5081,"close":40.32,"high":40.92,"low":38.4,"open":38.8,"volume":11010100},{"timestamp":1004970600,"date":"2001-11-05","index":5082,"close":41.55,"high":42.15,"low":41.01,"open":41.15,"volume":8191800},{"timestamp":1005057000,"date":"2001-11-06","index":5083,"close":42.7,"high":42.7,"low":41.2,"open":41.55,"volume":7596400},{"timestamp":1005143400,"date":"2001-11-07","index":5084,"close":41.95,"high":42.95,"low":41.7,"open":42.45,"volume":5923000},{"timestamp":1005229800,"date":"2001-11-08","index":5085,"close":41.89,"high":43.6,"low":41.49,"open":42.69,"volume":7273600},{"timestamp":1005316200,"date":"2001-11-09","index":5086,"close":42.11,"high":42.3,"low":41.2,"open":41.89,"volume":3969500},{"timestamp":1005575400,"date":"2001-11-12","index":5087,"close":41.12,"high":41.6,"low":40,"open":40.5,"volume":6561800}],"post":[{"timestamp":1005661800,"date":"2001-11-13","index":5088,"close":44,"high":44.63,"low":42.45,"open":43,"volume":11132500},{"timestamp":1005748200,"date":"2001-11-14","index":5089,"close":46.23,"high":46.32,"low":44,"open":45,"volume":12221500},{"timestamp":1005834600,"date":"2001-11-15","index":5090,"close":46.49,"high":46.74,"low":45.42,"open":45.73,"volume":7493400},{"timestamp":1005921000,"date":"2001-11-16","index":5091,"close":45.8,"high":46.5,"low":45.05,"open":46.49,"volume":9341800},{"timestamp":1006180200,"date":"2001-11-19","index":5092,"close":47.07,"high":47.23,"low":45.7,"open":46,"volume":8395600},{"timestamp":1006266600,"date":"2001-11-20","index":5093,"close":46.18,"high":46.75,"low":45.9,"open":46.51,"volume":5799600},{"timestamp":1006353000,"date":"2001-11-21","index":5094,"close":46.38,"high":46.43,"low":45.6,"open":45.75,"volume":4381100},{"timestamp":1006525800,"date":"2001-11-23","index":5095,"close":46.58,"high":46.66,"low":45.84,"open":45.85,"volume":2671900},{"timestamp":1006785000,"date":"2001-11-26","index":5096,"close":45.52,"high":46.12,"low":44.8,"open":46,"volume":7722300},{"timestamp":1006871400,"date":"2001-11-27","index":5097,"close":43.35,"high":45,"low":42.91,"open":44.8,"volume":12722800},{"timestamp":1006957800,"date":"2001-11-28","index":5098,"close":43.8,"high":44.27,"low":42.65,"open":42.75,"volume":10684400}]},{"date":"2001-08-14","estimated":0.37,"reported":0.39,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":5017,"close":49.55,"high":49.95,"low":48.86,"open":49.65,"volume":4135400},{"timestamp":996586200,"date":"2001-07-31","index":5018,"close":50.37,"high":50.9,"low":49.28,"open":49.9,"volume":7001100},{"timestamp":996672600,"date":"2001-08-01","index":5019,"close":49.78,"high":50.7,"low":49.49,"open":50.37,"volume":4751900},{"timestamp":996759000,"date":"2001-08-02","index":5020,"close":49.78,"high":50.3,"low":49.35,"open":50.14,"volume":4275400},{"timestamp":996845400,"date":"2001-08-03","index":5021,"close":49.13,"high":49.95,"low":48.6,"open":49.95,"volume":3937400},{"timestamp":997104600,"date":"2001-08-06","index":5022,"close":48.28,"high":49.65,"low":47.96,"open":49.45,"volume":4571800},{"timestamp":997191000,"date":"2001-08-07","index":5023,"close":48.99,"high":49.49,"low":48.38,"open":48.75,"volume":4658200},{"timestamp":997277400,"date":"2001-08-08","index":5024,"close":47.88,"high":49.45,"low":47.75,"open":48.99,"volume":5792900},{"timestamp":997363800,"date":"2001-08-09","index":5025,"close":48.48,"high":48.75,"low":47.95,"open":48.4,"volume":6216500},{"timestamp":997450200,"date":"2001-08-10","index":5026,"close":48.46,"high":48.88,"low":47.32,"open":48.85,"volume":3746500},{"timestamp":997709400,"date":"2001-08-13","index":5027,"close":48.1,"high":48.64,"low":47.4,"open":48.46,"volume":5452200}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":5028,"close":49.3,"high":49.95,"low":49,"open":49,"volume":6750600},{"timestamp":997882200,"date":"2001-08-15","index":5029,"close":49.19,"high":49.78,"low":48.95,"open":49.5,"volume":6004400},{"timestamp":997968600,"date":"2001-08-16","index":5030,"close":49.89,"high":49.97,"low":48.75,"open":48.75,"volume":5875600},{"timestamp":998055000,"date":"2001-08-17","index":5031,"close":49.23,"high":49.84,"low":48.9,"open":49.84,"volume":4452300},{"timestamp":998314200,"date":"2001-08-20","index":5032,"close":49.8,"high":50,"low":48.89,"open":49.02,"volume":5670100},{"timestamp":998400600,"date":"2001-08-21","index":5033,"close":48.1,"high":49.96,"low":48.1,"open":49.96,"volume":5261900},{"timestamp":998487000,"date":"2001-08-22","index":5034,"close":48.85,"high":49,"low":47.65,"open":48.13,"volume":5007100},{"timestamp":998573400,"date":"2001-08-23","index":5035,"close":47.99,"high":48.84,"low":47.55,"open":48.7,"volume":4275500},{"timestamp":998659800,"date":"2001-08-24","index":5036,"close":49.94,"high":49.95,"low":47.9,"open":48.26,"volume":6012100},{"timestamp":998919000,"date":"2001-08-27","index":5037,"close":48.99,"high":49.58,"low":48.35,"open":49.44,"volume":5885100},{"timestamp":999005400,"date":"2001-08-28","index":5038,"close":47.9,"high":48.95,"low":47.85,"open":48.55,"volume":5532800}]},{"date":"2001-05-15","estimated":0.25,"reported":0.27,"pre":[{"timestamp":988637400,"date":"2001-04-30","index":4954,"close":47.1,"high":48.5,"low":46.96,"open":48.1,"volume":6381300},{"timestamp":988723800,"date":"2001-05-01","index":4955,"close":49.24,"high":49.75,"low":46.75,"open":47.01,"volume":7525100},{"timestamp":988810200,"date":"2001-05-02","index":4956,"close":48.79,"high":49.75,"low":48.5,"open":48.7,"volume":7186700},{"timestamp":988896600,"date":"2001-05-03","index":4957,"close":48.51,"high":48.72,"low":47.9,"open":48.54,"volume":5144400},{"timestamp":988983000,"date":"2001-05-04","index":4958,"close":49.59,"high":49.74,"low":47.61,"open":47.75,"volume":5701500},{"timestamp":989242200,"date":"2001-05-07","index":4959,"close":49.09,"high":50.2,"low":48.8,"open":49.59,"volume":4870800},{"timestamp":989328600,"date":"2001-05-08","index":4960,"close":50.01,"high":50.19,"low":48.41,"open":49.49,"volume":6602000},{"timestamp":989415000,"date":"2001-05-09","index":4961,"close":48.51,"high":49.6,"low":48.02,"open":49.11,"volume":6166200},{"timestamp":989501400,"date":"2001-05-10","index":4962,"close":49.25,"high":50.25,"low":48.98,"open":49.51,"volume":6788400},{"timestamp":989587800,"date":"2001-05-11","index":4963,"close":49.88,"high":50.1,"low":49.1,"open":49.2,"volume":4914500},{"timestamp":989847000,"date":"2001-05-14","index":4964,"close":49.15,"high":49.88,"low":48.4,"open":49.88,"volume":5068600}],"post":[{"timestamp":989933400,"date":"2001-05-15","index":4965,"close":50.1,"high":50.84,"low":49.49,"open":50.25,"volume":11519500},{"timestamp":990019800,"date":"2001-05-16","index":4966,"close":51.21,"high":51.34,"low":49.41,"open":50,"volume":10689200},{"timestamp":990106200,"date":"2001-05-17","index":4967,"close":52,"high":52.7,"low":51.35,"open":51.49,"volume":6027400},{"timestamp":990192600,"date":"2001-05-18","index":4968,"close":52.7,"high":52.7,"low":51.4,"open":51.93,"volume":5857900},{"timestamp":990451800,"date":"2001-05-21","index":4969,"close":53.38,"high":53.73,"low":51.88,"open":52.7,"volume":6873300},{"timestamp":990538200,"date":"2001-05-22","index":4970,"close":52.99,"high":53.6,"low":52,"open":52.9,"volume":5401600},{"timestamp":990624600,"date":"2001-05-23","index":4971,"close":52.62,"high":53.2,"low":51.7,"open":52.85,"volume":4794300},{"timestamp":990711000,"date":"2001-05-24","index":4972,"close":53.45,"high":53.45,"low":51.8,"open":52.5,"volume":5039200},{"timestamp":990797400,"date":"2001-05-25","index":4973,"close":52.28,"high":53.2,"low":52.28,"open":52.95,"volume":3354500},{"timestamp":991143000,"date":"2001-05-29","index":4974,"close":50.54,"high":52.36,"low":50.19,"open":52.15,"volume":7858700},{"timestamp":991229400,"date":"2001-05-30","index":4975,"close":49.99,"high":51.84,"low":49.5,"open":51.25,"volume":7964800}]},{"date":"2001-02-07","estimated":0.2,"reported":0.2,"pre":[{"timestamp":980260200,"date":"2001-01-23","index":4887,"close":44.75,"high":44.88,"low":42.75,"open":43.63,"volume":8310800},{"timestamp":980346600,"date":"2001-01-24","index":4888,"close":45.06,"high":45.38,"low":44.38,"open":44.81,"volume":7287500},{"timestamp":980433000,"date":"2001-01-25","index":4889,"close":46,"high":46.06,"low":44.19,"open":45.38,"volume":9890400},{"timestamp":980519400,"date":"2001-01-26","index":4890,"close":44.75,"high":45.75,"low":44.13,"open":45.75,"volume":7185400},{"timestamp":980778600,"date":"2001-01-29","index":4891,"close":45.5,"high":45.97,"low":44.5,"open":45.3,"volume":5499900},{"timestamp":980865000,"date":"2001-01-30","index":4892,"close":46,"high":46.39,"low":45.43,"open":45.75,"volume":9632700},{"timestamp":980951400,"date":"2001-01-31","index":4893,"close":48.2,"high":49,"low":46.26,"open":46.65,"volume":14702100},{"timestamp":981037800,"date":"2001-02-01","index":4894,"close":48.65,"high":48.9,"low":47.06,"open":47.52,"volume":8844000},{"timestamp":981124200,"date":"2001-02-02","index":4895,"close":46.89,"high":48.65,"low":46.57,"open":48.65,"volume":5833100},{"timestamp":981383400,"date":"2001-02-05","index":4896,"close":46.61,"high":46.91,"low":46.1,"open":46.87,"volume":4199700},{"timestamp":981469800,"date":"2001-02-06","index":4897,"close":45.65,"high":47.4,"low":45.56,"open":47.11,"volume":4063200}],"post":[{"timestamp":981556200,"date":"2001-02-07","index":4898,"close":45.78,"high":46.75,"low":45.07,"open":45.9,"volume":5983400},{"timestamp":981642600,"date":"2001-02-08","index":4899,"close":43.99,"high":46.25,"low":43.58,"open":46,"volume":7761100},{"timestamp":981729000,"date":"2001-02-09","index":4900,"close":44.43,"high":45.75,"low":44.05,"open":44.5,"volume":5922700},{"timestamp":981988200,"date":"2001-02-12","index":4901,"close":45.73,"high":45.89,"low":44.44,"open":44.57,"volume":5510200},{"timestamp":982074600,"date":"2001-02-13","index":4902,"close":46.31,"high":46.64,"low":44.85,"open":45.99,"volume":6083500},{"timestamp":982161000,"date":"2001-02-14","index":4903,"close":45.72,"high":46.87,"low":45.14,"open":46.75,"volume":6110300},{"timestamp":982247400,"date":"2001-02-15","index":4904,"close":44.61,"high":45.4,"low":44,"open":45.4,"volume":6318000},{"timestamp":982333800,"date":"2001-02-16","index":4905,"close":43,"high":45,"low":42.5,"open":45,"volume":7435300},{"timestamp":982679400,"date":"2001-02-20","index":4906,"close":44.09,"high":45.6,"low":43.8,"open":44.48,"volume":8286100},{"timestamp":982765800,"date":"2001-02-21","index":4907,"close":40.95,"high":43.49,"low":40.8,"open":43.15,"volume":8240700},{"timestamp":982852200,"date":"2001-02-22","index":4908,"close":40,"high":41.5,"low":39.9,"open":41.5,"volume":12723600}]},{"date":"2000-11-14","estimated":0.28,"reported":0.28,"pre":[{"timestamp":972916200,"date":"2000-10-30","index":4830,"close":40.94,"high":42.06,"low":39.75,"open":39.75,"volume":8475400},{"timestamp":973002600,"date":"2000-10-31","index":4831,"close":43,"high":43.63,"low":42,"open":42.5,"volume":7567900},{"timestamp":973089000,"date":"2000-11-01","index":4832,"close":44.06,"high":44.31,"low":42.56,"open":43,"volume":6781100},{"timestamp":973175400,"date":"2000-11-02","index":4833,"close":42.75,"high":43.81,"low":42.13,"open":43.75,"volume":8273900},{"timestamp":973261800,"date":"2000-11-03","index":4834,"close":41.25,"high":42.63,"low":40.81,"open":42.5,"volume":5857800},{"timestamp":973521000,"date":"2000-11-06","index":4835,"close":41.31,"high":42,"low":40.69,"open":41.69,"volume":6531600},{"timestamp":973607400,"date":"2000-11-07","index":4836,"close":41.38,"high":42.13,"low":40.94,"open":42,"volume":3723100},{"timestamp":973693800,"date":"2000-11-08","index":4837,"close":41.25,"high":42.56,"low":41.25,"open":41.94,"volume":5220600},{"timestamp":973780200,"date":"2000-11-09","index":4838,"close":38.81,"high":40.13,"low":38.63,"open":40,"volume":7868600},{"timestamp":973866600,"date":"2000-11-10","index":4839,"close":36.25,"high":37.5,"low":36.19,"open":37,"volume":12460000},{"timestamp":974125800,"date":"2000-11-13","index":4840,"close":37.38,"high":38.19,"low":35.44,"open":35.5,"volume":16025400}],"post":[{"timestamp":974212200,"date":"2000-11-14","index":4841,"close":39.19,"high":40.75,"low":39.06,"open":40,"volume":11823600},{"timestamp":974298600,"date":"2000-11-15","index":4842,"close":39.63,"high":40.38,"low":38.31,"open":40,"volume":10061600},{"timestamp":974385000,"date":"2000-11-16","index":4843,"close":39.19,"high":39.94,"low":39.19,"open":39.69,"volume":5515400},{"timestamp":974471400,"date":"2000-11-17","index":4844,"close":38.81,"high":39.75,"low":38.31,"open":39.38,"volume":7022900},{"timestamp":974730600,"date":"2000-11-20","index":4845,"close":38.88,"high":39.25,"low":38.31,"open":38.81,"volume":5796900},{"timestamp":974817000,"date":"2000-11-21","index":4846,"close":38.25,"high":39.75,"low":37.38,"open":39,"volume":7188100},{"timestamp":974903400,"date":"2000-11-22","index":4847,"close":36.75,"high":38.31,"low":36.69,"open":38.25,"volume":5832700},{"timestamp":975076200,"date":"2000-11-24","index":4848,"close":37.5,"high":38.5,"low":37.38,"open":38.5,"volume":3615300},{"timestamp":975335400,"date":"2000-11-27","index":4849,"close":38.75,"high":39.44,"low":38.25,"open":39.44,"volume":7418800},{"timestamp":975421800,"date":"2000-11-28","index":4850,"close":39.56,"high":40.5,"low":38.75,"open":39,"volume":7382700},{"timestamp":975508200,"date":"2000-11-29","index":4851,"close":40,"high":40.38,"low":39.63,"open":40.13,"volume":7667000}]}]
+[]
diff --git a/data/HD_partial.json b/data/HD_partial.json
index a28c03f69..fe51488c7 100644
--- a/data/HD_partial.json
+++ b/data/HD_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-12","estimated":3.63,"reported":null,"pre":[],"post":[]},{"date":"2024-08-13","estimated":4.49,"reported":4.6,"pre":[{"timestamp":1722259800,"date":"2024-07-29","index":10801,"close":361.67,"high":362.89,"low":358.95,"open":359.21,"volume":2142100},{"timestamp":1722346200,"date":"2024-07-30","index":10802,"close":363.69,"high":364.69,"low":359.26,"open":362.82,"volume":2788800},{"timestamp":1722432600,"date":"2024-07-31","index":10803,"close":368.16,"high":372.49,"low":363.04,"open":365,"volume":3526100},{"timestamp":1722519000,"date":"2024-08-01","index":10804,"close":358.58,"high":371.48,"low":353.75,"open":369.99,"volume":3759000},{"timestamp":1722605400,"date":"2024-08-02","index":10805,"close":355.43,"high":355.57,"low":346.74,"open":354.93,"volume":3764600},{"timestamp":1722864600,"date":"2024-08-05","index":10806,"close":350.01,"high":353.94,"low":345.24,"open":350.88,"volume":3827900},{"timestamp":1722951000,"date":"2024-08-06","index":10807,"close":353.91,"high":358.66,"low":347.28,"open":348.75,"volume":2831100},{"timestamp":1723037400,"date":"2024-08-07","index":10808,"close":342.4,"high":356.27,"low":342.28,"open":355.18,"volume":3429100},{"timestamp":1723123800,"date":"2024-08-08","index":10809,"close":348.34,"high":348.74,"low":341.34,"open":342.24,"volume":3591100},{"timestamp":1723210200,"date":"2024-08-09","index":10810,"close":348.64,"high":351.53,"low":345.4,"open":347.89,"volume":2314800},{"timestamp":1723469400,"date":"2024-08-12","index":10811,"close":345.81,"high":351.5,"low":342.13,"open":350.77,"volume":3830200}],"post":[{"timestamp":1723555800,"date":"2024-08-13","index":10812,"close":350.07,"high":353.39,"low":339.37,"open":341.87,"volume":6388600},{"timestamp":1723642200,"date":"2024-08-14","index":10813,"close":355.66,"high":359.69,"low":349.4,"open":349.55,"volume":4814800},{"timestamp":1723728600,"date":"2024-08-15","index":10814,"close":360.07,"high":365.41,"low":358.14,"open":362.46,"volume":3575800},{"timestamp":1723815000,"date":"2024-08-16","index":10815,"close":362.06,"high":363.7,"low":359.97,"open":359.97,"volume":3308300},{"timestamp":1724074200,"date":"2024-08-19","index":10816,"close":363.07,"high":364.69,"low":362.1,"open":362.5,"volume":3634900},{"timestamp":1724160600,"date":"2024-08-20","index":10817,"close":367.27,"high":367.64,"low":360.5,"open":360.65,"volume":3459400},{"timestamp":1724247000,"date":"2024-08-21","index":10818,"close":370.46,"high":372.87,"low":368.52,"open":369.45,"volume":4587600},{"timestamp":1724333400,"date":"2024-08-22","index":10819,"close":365.36,"high":372.46,"low":364.61,"open":371.5,"volume":4097300},{"timestamp":1724419800,"date":"2024-08-23","index":10820,"close":375.59,"high":376.32,"low":365.19,"open":366.66,"volume":3426200},{"timestamp":1724679000,"date":"2024-08-26","index":10821,"close":374.11,"high":378.58,"low":373.37,"open":377.08,"volume":2452100},{"timestamp":1724765400,"date":"2024-08-27","index":10822,"close":373.18,"high":374.28,"low":371,"open":373.49,"volume":1780300}]},{"date":"2024-05-14","estimated":3.6,"reported":3.63,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":10739,"close":336.8,"high":337.34,"low":334.15,"open":335,"volume":2427400},{"timestamp":1714483800,"date":"2024-04-30","index":10740,"close":334.22,"high":337.44,"low":332.86,"open":335.72,"volume":3089900},{"timestamp":1714570200,"date":"2024-05-01","index":10741,"close":331.97,"high":335.39,"low":329.43,"open":333.01,"volume":3267500},{"timestamp":1714656600,"date":"2024-05-02","index":10742,"close":335.53,"high":336,"low":330.98,"open":335.5,"volume":3213600},{"timestamp":1714743000,"date":"2024-05-03","index":10743,"close":342.85,"high":346.88,"low":340.37,"open":341.28,"volume":4165100},{"timestamp":1715002200,"date":"2024-05-06","index":10744,"close":342.29,"high":346.38,"low":340.44,"open":346,"volume":3366100},{"timestamp":1715088600,"date":"2024-05-07","index":10745,"close":340.69,"high":345.54,"low":340.38,"open":343.6,"volume":2930700},{"timestamp":1715175000,"date":"2024-05-08","index":10746,"close":338.83,"high":340.44,"low":337.63,"open":338.78,"volume":3123200},{"timestamp":1715261400,"date":"2024-05-09","index":10747,"close":347.44,"high":348.01,"low":338.88,"open":339.25,"volume":3801400},{"timestamp":1715347800,"date":"2024-05-10","index":10748,"close":346.43,"high":349.81,"low":344.7,"open":347.46,"volume":3413700},{"timestamp":1715607000,"date":"2024-05-13","index":10749,"close":340.96,"high":348.79,"low":340.4,"open":348.06,"volume":4055600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":10750,"close":340.5,"high":344.25,"low":333,"open":335.05,"volume":5854300},{"timestamp":1715779800,"date":"2024-05-15","index":10751,"close":348.67,"high":350.44,"low":344.69,"open":345.18,"volume":4151100},{"timestamp":1715866200,"date":"2024-05-16","index":10752,"close":342.73,"high":348.25,"low":342.67,"open":348,"volume":3101600},{"timestamp":1715952600,"date":"2024-05-17","index":10753,"close":344.21,"high":344.93,"low":340.59,"open":344.76,"volume":2739000},{"timestamp":1716211800,"date":"2024-05-20","index":10754,"close":337.82,"high":342.55,"low":337.54,"open":341.13,"volume":3237400},{"timestamp":1716298200,"date":"2024-05-21","index":10755,"close":336.15,"high":339,"low":332.33,"open":339,"volume":4275100},{"timestamp":1716384600,"date":"2024-05-22","index":10756,"close":330.59,"high":335.25,"low":328.93,"open":334.66,"volume":4024400},{"timestamp":1716471000,"date":"2024-05-23","index":10757,"close":326.89,"high":331,"low":326,"open":330.98,"volume":4021100},{"timestamp":1716557400,"date":"2024-05-24","index":10758,"close":325.1,"high":327.54,"low":324.42,"open":326.39,"volume":2736200},{"timestamp":1716903000,"date":"2024-05-28","index":10759,"close":328.7,"high":330.99,"low":324.48,"open":325.39,"volume":3807500},{"timestamp":1716989400,"date":"2024-05-29","index":10760,"close":325.91,"high":326.79,"low":323.77,"open":326.53,"volume":3506200}]},{"date":"2024-02-20","estimated":2.77,"reported":2.82,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":10680,"close":357.23,"high":359.55,"low":350.02,"open":354.18,"volume":3697600},{"timestamp":1707143400,"date":"2024-02-05","index":10681,"close":355.14,"high":356.07,"low":350.76,"open":353.66,"volume":2653800},{"timestamp":1707229800,"date":"2024-02-06","index":10682,"close":356.25,"high":358,"low":354.3,"open":354.85,"volume":2045300},{"timestamp":1707316200,"date":"2024-02-07","index":10683,"close":362.69,"high":363.73,"low":357.72,"open":358.48,"volume":3272200},{"timestamp":1707402600,"date":"2024-02-08","index":10684,"close":363.72,"high":365.65,"low":361.65,"open":362.86,"volume":2521900},{"timestamp":1707489000,"date":"2024-02-09","index":10685,"close":363.15,"high":364.43,"low":360.8,"open":364.13,"volume":2389900},{"timestamp":1707748200,"date":"2024-02-12","index":10686,"close":365.45,"high":368.72,"low":364.05,"open":364.22,"volume":3119700},{"timestamp":1707834600,"date":"2024-02-13","index":10687,"close":357.59,"high":359.43,"low":353.88,"open":358.47,"volume":3106500},{"timestamp":1707921000,"date":"2024-02-14","index":10688,"close":358.23,"high":358.98,"low":353.98,"open":357.17,"volume":2998900},{"timestamp":1708007400,"date":"2024-02-15","index":10689,"close":361.08,"high":361.64,"low":356.85,"open":358.9,"volume":2662800},{"timestamp":1708093800,"date":"2024-02-16","index":10690,"close":362.35,"high":363.99,"low":359.15,"open":360.68,"volume":3899100}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":10691,"close":362.57,"high":365.25,"low":354.56,"open":355.31,"volume":4830000},{"timestamp":1708525800,"date":"2024-02-21","index":10692,"close":364.13,"high":365.11,"low":358.95,"open":360.59,"volume":3278900},{"timestamp":1708612200,"date":"2024-02-22","index":10693,"close":371.34,"high":372.96,"low":367.15,"open":367.44,"volume":3387500},{"timestamp":1708698600,"date":"2024-02-23","index":10694,"close":371.96,"high":374.25,"low":370.25,"open":372.08,"volume":3398200},{"timestamp":1708957800,"date":"2024-02-26","index":10695,"close":371.6,"high":374.88,"low":370.72,"open":373.51,"volume":2461000},{"timestamp":1709044200,"date":"2024-02-27","index":10696,"close":375.56,"high":375.8,"low":370.61,"open":372.66,"volume":2802900},{"timestamp":1709130600,"date":"2024-02-28","index":10697,"close":377.61,"high":379.84,"low":375.06,"open":375.56,"volume":2282500},{"timestamp":1709217000,"date":"2024-02-29","index":10698,"close":380.61,"high":381.78,"low":378.15,"open":378.79,"volume":4382800},{"timestamp":1709303400,"date":"2024-03-01","index":10699,"close":384.45,"high":385.1,"low":379.83,"open":380.36,"volume":2750400},{"timestamp":1709562600,"date":"2024-03-04","index":10700,"close":380.37,"high":384.53,"low":380.11,"open":382.9,"volume":2619000},{"timestamp":1709649000,"date":"2024-03-05","index":10701,"close":378.45,"high":380.98,"low":377.02,"open":380.1,"volume":3011600}]},{"date":"2023-11-14","estimated":3.76,"reported":3.81,"pre":[{"timestamp":1698672600,"date":"2023-10-30","index":10615,"close":281.48,"high":282.32,"low":276.96,"open":277.47,"volume":3074400},{"timestamp":1698759000,"date":"2023-10-31","index":10616,"close":284.69,"high":285.4,"low":281.62,"open":282.59,"volume":3036000},{"timestamp":1698845400,"date":"2023-11-01","index":10617,"close":286.63,"high":286.83,"low":282.02,"open":285.59,"volume":2747300},{"timestamp":1698931800,"date":"2023-11-02","index":10618,"close":294.53,"high":294.66,"low":290,"open":290.25,"volume":3628000},{"timestamp":1699018200,"date":"2023-11-03","index":10619,"close":295.61,"high":297.81,"low":294.17,"open":294.18,"volume":3071100},{"timestamp":1699281000,"date":"2023-11-06","index":10620,"close":294.57,"high":296.44,"low":293.22,"open":294.75,"volume":2890300},{"timestamp":1699367400,"date":"2023-11-07","index":10621,"close":294.77,"high":296,"low":293.56,"open":294.61,"volume":2629000},{"timestamp":1699453800,"date":"2023-11-08","index":10622,"close":295.92,"high":298.01,"low":294.11,"open":295.03,"volume":2454900},{"timestamp":1699540200,"date":"2023-11-09","index":10623,"close":287.87,"high":292.74,"low":287.68,"open":291.95,"volume":4059100},{"timestamp":1699626600,"date":"2023-11-10","index":10624,"close":291.59,"high":291.59,"low":286.79,"open":289.23,"volume":3653500},{"timestamp":1699885800,"date":"2023-11-13","index":10625,"close":288.07,"high":289.93,"low":287.24,"open":287.79,"volume":4586700}],"post":[{"timestamp":1699972200,"date":"2023-11-14","index":10626,"close":303.63,"high":308.24,"low":300.14,"open":300.89,"volume":7952800},{"timestamp":1700058600,"date":"2023-11-15","index":10627,"close":308.19,"high":308.93,"low":304.01,"open":304.1,"volume":3985900},{"timestamp":1700145000,"date":"2023-11-16","index":10628,"close":306.44,"high":307.95,"low":304.33,"open":305.88,"volume":3114000},{"timestamp":1700231400,"date":"2023-11-17","index":10629,"close":307.27,"high":308.71,"low":305.45,"open":308.5,"volume":2770300},{"timestamp":1700490600,"date":"2023-11-20","index":10630,"close":308.19,"high":309.67,"low":305.74,"open":307.19,"volume":3459000},{"timestamp":1700577000,"date":"2023-11-21","index":10631,"close":305.34,"high":306.07,"low":302.34,"open":305.57,"volume":2977200},{"timestamp":1700663400,"date":"2023-11-22","index":10632,"close":309.2,"high":309.86,"low":306.48,"open":307.39,"volume":2873500},{"timestamp":1700836200,"date":"2023-11-24","index":10633,"close":310.7,"high":311.38,"low":308.31,"open":309.18,"volume":1259900},{"timestamp":1701095400,"date":"2023-11-27","index":10634,"close":310.92,"high":312.89,"low":309.75,"open":310.69,"volume":2992600},{"timestamp":1701181800,"date":"2023-11-28","index":10635,"close":313.34,"high":314.58,"low":309.39,"open":310.71,"volume":3116900},{"timestamp":1701268200,"date":"2023-11-29","index":10636,"close":311.02,"high":314.06,"low":310.91,"open":314.06,"volume":3083800}]},{"date":"2023-08-15","estimated":4.45,"reported":4.65,"pre":[{"timestamp":1690810200,"date":"2023-07-31","index":10551,"close":333.84,"high":334.07,"low":331.48,"open":331.65,"volume":2690000},{"timestamp":1690896600,"date":"2023-08-01","index":10552,"close":332.07,"high":334.97,"low":330.88,"open":331.76,"volume":2547200},{"timestamp":1690983000,"date":"2023-08-02","index":10553,"close":328.5,"high":332.53,"low":327.92,"open":330.03,"volume":2752600},{"timestamp":1691069400,"date":"2023-08-03","index":10554,"close":329.85,"high":332.1,"low":327.64,"open":327.68,"volume":2451300},{"timestamp":1691155800,"date":"2023-08-04","index":10555,"close":326.43,"high":329.52,"low":325.33,"open":328.16,"volume":3591000},{"timestamp":1691415000,"date":"2023-08-07","index":10556,"close":329.17,"high":329.41,"low":326.59,"open":327.21,"volume":2111000},{"timestamp":1691501400,"date":"2023-08-08","index":10557,"close":327.81,"high":328.53,"low":323.39,"open":326.58,"volume":3272600},{"timestamp":1691587800,"date":"2023-08-09","index":10558,"close":328.21,"high":330.92,"low":326.76,"open":327.35,"volume":2698900},{"timestamp":1691674200,"date":"2023-08-10","index":10559,"close":329.4,"high":332.9,"low":328.94,"open":330.66,"volume":3075100},{"timestamp":1691760600,"date":"2023-08-11","index":10560,"close":331.11,"high":331.59,"low":328.35,"open":328.52,"volume":3103000},{"timestamp":1692019800,"date":"2023-08-14","index":10561,"close":329.95,"high":333.79,"low":328.43,"open":331.46,"volume":3974800}],"post":[{"timestamp":1692106200,"date":"2023-08-15","index":10562,"close":332.14,"high":338.17,"low":328.52,"open":331.76,"volume":5860900},{"timestamp":1692192600,"date":"2023-08-16","index":10563,"close":333.03,"high":337.81,"low":331.68,"open":332.62,"volume":3753900},{"timestamp":1692279000,"date":"2023-08-17","index":10564,"close":327.28,"high":335.65,"low":327.06,"open":333.77,"volume":3885100},{"timestamp":1692365400,"date":"2023-08-18","index":10565,"close":327.37,"high":328.89,"low":324.43,"open":325.06,"volume":3471500},{"timestamp":1692624600,"date":"2023-08-21","index":10566,"close":324.06,"high":327.87,"low":323.5,"open":326.61,"volume":3109700},{"timestamp":1692711000,"date":"2023-08-22","index":10567,"close":324.48,"high":326.31,"low":322.03,"open":325.27,"volume":2582200},{"timestamp":1692797400,"date":"2023-08-23","index":10568,"close":326.09,"high":326.93,"low":324.08,"open":324.52,"volume":2728000},{"timestamp":1692883800,"date":"2023-08-24","index":10569,"close":322.59,"high":329,"low":322.31,"open":325.12,"volume":2490000},{"timestamp":1692970200,"date":"2023-08-25","index":10570,"close":322.86,"high":326.34,"low":321.2,"open":323.43,"volume":2418100},{"timestamp":1693229400,"date":"2023-08-28","index":10571,"close":325.91,"high":327.44,"low":322.87,"open":323.2,"volume":2099900},{"timestamp":1693315800,"date":"2023-08-29","index":10572,"close":329.38,"high":329.84,"low":326.77,"open":326.79,"volume":2628200}]},{"date":"2023-05-16","estimated":3.8,"reported":3.82,"pre":[{"timestamp":1682947800,"date":"2023-05-01","index":10489,"close":297.7,"high":299.56,"low":297.37,"open":298.98,"volume":2970000},{"timestamp":1683034200,"date":"2023-05-02","index":10490,"close":294.28,"high":298.67,"low":291.05,"open":298.44,"volume":3413200},{"timestamp":1683120600,"date":"2023-05-03","index":10491,"close":293.08,"high":298.76,"low":292.5,"open":294.56,"volume":2743400},{"timestamp":1683207000,"date":"2023-05-04","index":10492,"close":285.75,"high":294.59,"low":285.33,"open":292.72,"volume":4422500},{"timestamp":1683293400,"date":"2023-05-05","index":10493,"close":289.62,"high":290.87,"low":286.1,"open":287.17,"volume":3806300},{"timestamp":1683552600,"date":"2023-05-08","index":10494,"close":287.93,"high":289.84,"low":284.44,"open":289,"volume":3736500},{"timestamp":1683639000,"date":"2023-05-09","index":10495,"close":290.58,"high":291.06,"low":285.76,"open":286.17,"volume":2570000},{"timestamp":1683725400,"date":"2023-05-10","index":10496,"close":289.03,"high":293.57,"low":285.92,"open":291.71,"volume":3571000},{"timestamp":1683811800,"date":"2023-05-11","index":10497,"close":287.69,"high":289.45,"low":285.02,"open":288.74,"volume":3859700},{"timestamp":1683898200,"date":"2023-05-12","index":10498,"close":290.47,"high":290.97,"low":287.45,"open":288,"volume":3436100},{"timestamp":1684157400,"date":"2023-05-15","index":10499,"close":288.54,"high":290.92,"low":286.94,"open":289.92,"volume":5353600}],"post":[{"timestamp":1684243800,"date":"2023-05-16","index":10500,"close":282.33,"high":286.09,"low":277.09,"open":281.75,"volume":12362100},{"timestamp":1684330200,"date":"2023-05-17","index":10501,"close":292.39,"high":294.05,"low":281.21,"open":282.15,"volume":7956900},{"timestamp":1684416600,"date":"2023-05-18","index":10502,"close":295.16,"high":295.93,"low":291.6,"open":292.65,"volume":4547000},{"timestamp":1684503000,"date":"2023-05-19","index":10503,"close":290.88,"high":295.76,"low":289.95,"open":295.76,"volume":4469900},{"timestamp":1684762200,"date":"2023-05-22","index":10504,"close":290.66,"high":292.99,"low":288.08,"open":290.73,"volume":3736200},{"timestamp":1684848600,"date":"2023-05-23","index":10505,"close":294.94,"high":297.77,"low":289.28,"open":289.28,"volume":5352200},{"timestamp":1684935000,"date":"2023-05-24","index":10506,"close":291.1,"high":297.52,"low":290.18,"open":297.37,"volume":4978200},{"timestamp":1685021400,"date":"2023-05-25","index":10507,"close":286.75,"high":291.79,"low":286.06,"open":291.79,"volume":5355900},{"timestamp":1685107800,"date":"2023-05-26","index":10508,"close":292.83,"high":293.3,"low":285.69,"open":287,"volume":4626100},{"timestamp":1685453400,"date":"2023-05-30","index":10509,"close":292.4,"high":294.45,"low":288.95,"open":293.28,"volume":5193300},{"timestamp":1685539800,"date":"2023-05-31","index":10510,"close":283.45,"high":290,"low":281.96,"open":289.59,"volume":18288800}]},{"date":"2023-02-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1675434600,"date":"2023-02-03","index":10430,"close":331.5,"high":334.71,"low":330.33,"open":332.53,"volume":3389700},{"timestamp":1675693800,"date":"2023-02-06","index":10431,"close":329.27,"high":331.01,"low":327.46,"open":328.99,"volume":2229700},{"timestamp":1675780200,"date":"2023-02-07","index":10432,"close":325.2,"high":327,"low":320.72,"open":324,"volume":3865500},{"timestamp":1675866600,"date":"2023-02-08","index":10433,"close":320.79,"high":323.99,"low":319.57,"open":322.94,"volume":2777200},{"timestamp":1675953000,"date":"2023-02-09","index":10434,"close":315.55,"high":323.89,"low":314.83,"open":323.1,"volume":3063300},{"timestamp":1676039400,"date":"2023-02-10","index":10435,"close":316.54,"high":317.2,"low":312.75,"open":313.85,"volume":2768800},{"timestamp":1676298600,"date":"2023-02-13","index":10436,"close":323.53,"high":323.69,"low":315.61,"open":317.34,"volume":2432500},{"timestamp":1676385000,"date":"2023-02-14","index":10437,"close":318.43,"high":322.96,"low":315.67,"open":320.61,"volume":3380800},{"timestamp":1676471400,"date":"2023-02-15","index":10438,"close":320.69,"high":321.53,"low":315.79,"open":315.88,"volume":2585500},{"timestamp":1676557800,"date":"2023-02-16","index":10439,"close":321.24,"high":323.74,"low":314.93,"open":315,"volume":3169200},{"timestamp":1676644200,"date":"2023-02-17","index":10440,"close":317.95,"high":320.6,"low":312.95,"open":318.68,"volume":4985500}],"post":[{"timestamp":1676989800,"date":"2023-02-21","index":10441,"close":295.5,"high":308.01,"low":295.03,"open":305.55,"volume":10891800},{"timestamp":1677076200,"date":"2023-02-22","index":10442,"close":296.3,"high":300.4,"low":295.09,"open":297.55,"volume":5922100},{"timestamp":1677162600,"date":"2023-02-23","index":10443,"close":299.31,"high":299.88,"low":294.62,"open":296.79,"volume":4354500},{"timestamp":1677249000,"date":"2023-02-24","index":10444,"close":296.66,"high":298.33,"low":292,"open":292.4,"volume":3713300},{"timestamp":1677508200,"date":"2023-02-27","index":10445,"close":296.01,"high":300.49,"low":295.04,"open":299.36,"volume":3238300},{"timestamp":1677594600,"date":"2023-02-28","index":10446,"close":296.54,"high":298.7,"low":294.31,"open":295,"volume":3949500},{"timestamp":1677681000,"date":"2023-03-01","index":10447,"close":290.79,"high":293.72,"low":288.66,"open":291.92,"volume":5905100},{"timestamp":1677767400,"date":"2023-03-02","index":10448,"close":293.02,"high":294.11,"low":287.27,"open":288.46,"volume":4103700},{"timestamp":1677853800,"date":"2023-03-03","index":10449,"close":298.45,"high":298.61,"low":293.76,"open":294.64,"volume":4036700},{"timestamp":1678113000,"date":"2023-03-06","index":10450,"close":298.21,"high":300.11,"low":296.98,"open":298,"volume":3763200},{"timestamp":1678199400,"date":"2023-03-07","index":10451,"close":290.7,"high":299.06,"low":290.42,"open":299.06,"volume":4512400}]},{"date":"2022-11-15","estimated":4.12,"reported":4.24,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":10365,"close":296.13,"high":299.28,"low":292.55,"open":294.41,"volume":4210900},{"timestamp":1667309400,"date":"2022-11-01","index":10366,"close":296.06,"high":302.21,"low":293.35,"open":300.37,"volume":3309100},{"timestamp":1667395800,"date":"2022-11-02","index":10367,"close":288.73,"high":300.17,"low":288.52,"open":295.2,"volume":4426400},{"timestamp":1667482200,"date":"2022-11-03","index":10368,"close":281.5,"high":285.95,"low":280.51,"open":283.57,"volume":4823900},{"timestamp":1667568600,"date":"2022-11-04","index":10369,"close":284.03,"high":288.84,"low":277.5,"open":285.89,"volume":4401600},{"timestamp":1667831400,"date":"2022-11-07","index":10370,"close":290.27,"high":291.7,"low":282.84,"open":286.5,"volume":3260200},{"timestamp":1667917800,"date":"2022-11-08","index":10371,"close":291.14,"high":293.34,"low":287.63,"open":292.43,"volume":3371800},{"timestamp":1668004200,"date":"2022-11-09","index":10372,"close":286.75,"high":292.5,"low":286.26,"open":289,"volume":3071400},{"timestamp":1668090600,"date":"2022-11-10","index":10373,"close":311.7,"high":314.74,"low":297.08,"open":297.74,"volume":7794000},{"timestamp":1668177000,"date":"2022-11-11","index":10374,"close":314.94,"high":317.68,"low":310.24,"open":312,"volume":4945400},{"timestamp":1668436200,"date":"2022-11-14","index":10375,"close":306.92,"high":315.98,"low":306.34,"open":314.36,"volume":6394800}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":10376,"close":311.93,"high":316.63,"low":303.25,"open":304.06,"volume":9290400},{"timestamp":1668609000,"date":"2022-11-16","index":10377,"close":314.91,"high":316.41,"low":304.51,"open":305.86,"volume":5249500},{"timestamp":1668695400,"date":"2022-11-17","index":10378,"close":311.44,"high":313.68,"low":306.15,"open":312,"volume":3642100},{"timestamp":1668781800,"date":"2022-11-18","index":10379,"close":313.18,"high":316,"low":310.26,"open":314.14,"volume":3559300},{"timestamp":1669041000,"date":"2022-11-21","index":10380,"close":316.78,"high":318.84,"low":314.2,"open":316.96,"volume":4069000},{"timestamp":1669127400,"date":"2022-11-22","index":10381,"close":324.88,"high":326.82,"low":319.38,"open":320,"volume":6054700},{"timestamp":1669213800,"date":"2022-11-23","index":10382,"close":321.51,"high":327.82,"low":320.44,"open":326.76,"volume":4243400},{"timestamp":1669386600,"date":"2022-11-25","index":10383,"close":326.38,"high":329.08,"low":321.9,"open":322.89,"volume":3393500},{"timestamp":1669645800,"date":"2022-11-28","index":10384,"close":318.92,"high":328.8,"low":317.85,"open":325.06,"volume":4733700},{"timestamp":1669732200,"date":"2022-11-29","index":10385,"close":315.96,"high":320,"low":315.62,"open":316,"volume":3505600},{"timestamp":1669818600,"date":"2022-11-30","index":10386,"close":323.99,"high":324.19,"low":311.5,"open":312.93,"volume":15106500}]},{"date":"2022-08-16","estimated":4.94,"reported":5.05,"pre":[{"timestamp":1659360600,"date":"2022-08-01","index":10301,"close":305.82,"high":308.45,"low":300.01,"open":300.64,"volume":3303900},{"timestamp":1659447000,"date":"2022-08-02","index":10302,"close":300.71,"high":305.61,"low":300.01,"open":305.4,"volume":3091000},{"timestamp":1659533400,"date":"2022-08-03","index":10303,"close":306.37,"high":308.07,"low":300.34,"open":303.35,"volume":3329400},{"timestamp":1659619800,"date":"2022-08-04","index":10304,"close":307.17,"high":309.97,"low":304.44,"open":304.54,"volume":2718400},{"timestamp":1659706200,"date":"2022-08-05","index":10305,"close":309.69,"high":309.78,"low":304.5,"open":305.38,"volume":2029100},{"timestamp":1659965400,"date":"2022-08-08","index":10306,"close":311.97,"high":315.8,"low":310.44,"open":311.86,"volume":2505100},{"timestamp":1660051800,"date":"2022-08-09","index":10307,"close":305.21,"high":309.96,"low":303.31,"open":308.89,"volume":2607000},{"timestamp":1660138200,"date":"2022-08-10","index":10308,"close":311.58,"high":312.98,"low":309.05,"open":309.5,"volume":3863400},{"timestamp":1660224600,"date":"2022-08-11","index":10309,"close":310.69,"high":314.62,"low":309.58,"open":313.84,"volume":2444100},{"timestamp":1660311000,"date":"2022-08-12","index":10310,"close":314.89,"high":314.93,"low":310.18,"open":312.61,"volume":2273800},{"timestamp":1660570200,"date":"2022-08-15","index":10311,"close":314.61,"high":315.76,"low":310.15,"open":312.04,"volume":3917300}],"post":[{"timestamp":1660656600,"date":"2022-08-16","index":10312,"close":327.38,"high":332.98,"low":312.88,"open":312.98,"volume":10089800},{"timestamp":1660743000,"date":"2022-08-17","index":10313,"close":325.76,"high":329.5,"low":324.07,"open":328.09,"volume":3162600},{"timestamp":1660829400,"date":"2022-08-18","index":10314,"close":325.21,"high":327.94,"low":322.22,"open":324.96,"volume":2899600},{"timestamp":1660915800,"date":"2022-08-19","index":10315,"close":321.32,"high":326.32,"low":319.77,"open":324.97,"volume":3489100},{"timestamp":1661175000,"date":"2022-08-22","index":10316,"close":312.21,"high":319.74,"low":311.71,"open":318.09,"volume":3144200},{"timestamp":1661261400,"date":"2022-08-23","index":10317,"close":306.9,"high":311.52,"low":305.64,"open":311.21,"volume":3317500},{"timestamp":1661347800,"date":"2022-08-24","index":10318,"close":308.11,"high":309.98,"low":303.55,"open":305.05,"volume":2495600},{"timestamp":1661434200,"date":"2022-08-25","index":10319,"close":309.78,"high":309.96,"low":305.83,"open":308.64,"volume":2529700},{"timestamp":1661520600,"date":"2022-08-26","index":10320,"close":298.1,"high":311.51,"low":298.02,"open":310.3,"volume":3315500},{"timestamp":1661779800,"date":"2022-08-29","index":10321,"close":296.32,"high":299.71,"low":294.29,"open":296.57,"volume":2711800},{"timestamp":1661866200,"date":"2022-08-30","index":10322,"close":293.1,"high":299.9,"low":291.67,"open":298.56,"volume":2892400}]},{"date":"2022-05-17","estimated":3.68,"reported":4.09,"pre":[{"timestamp":1651498200,"date":"2022-05-02","index":10239,"close":306.97,"high":308.79,"low":299.91,"open":301.99,"volume":4233900},{"timestamp":1651584600,"date":"2022-05-03","index":10240,"close":304.96,"high":309,"low":303.02,"open":305.69,"volume":3336600},{"timestamp":1651671000,"date":"2022-05-04","index":10241,"close":315.31,"high":315.75,"low":302.93,"open":304.08,"volume":4021300},{"timestamp":1651757400,"date":"2022-05-05","index":10242,"close":299.11,"high":311.36,"low":293.71,"open":311,"volume":4959600},{"timestamp":1651843800,"date":"2022-05-06","index":10243,"close":294.31,"high":296.75,"low":289.41,"open":296.3,"volume":4325300},{"timestamp":1652103000,"date":"2022-05-09","index":10244,"close":297.03,"high":300.74,"low":288.5,"open":290.28,"volume":5243600},{"timestamp":1652189400,"date":"2022-05-10","index":10245,"close":291.16,"high":301.07,"low":287.66,"open":298.46,"volume":4392900},{"timestamp":1652275800,"date":"2022-05-11","index":10246,"close":282.96,"high":293.33,"low":282.57,"open":291.45,"volume":3880500},{"timestamp":1652362200,"date":"2022-05-12","index":10247,"close":289.69,"high":293.18,"low":280.63,"open":281.57,"volume":4447700},{"timestamp":1652448600,"date":"2022-05-13","index":10248,"close":296.03,"high":299.42,"low":288.45,"open":289.95,"volume":3949100},{"timestamp":1652707800,"date":"2022-05-16","index":10249,"close":295.99,"high":299.57,"low":289.79,"open":294.08,"volume":4267900}],"post":[{"timestamp":1652794200,"date":"2022-05-17","index":10250,"close":300.95,"high":310.94,"low":290.9,"open":306.5,"volume":12425900},{"timestamp":1652880600,"date":"2022-05-18","index":10251,"close":285.18,"high":295.44,"low":281.18,"open":293,"volume":7799500},{"timestamp":1652967000,"date":"2022-05-19","index":10252,"close":287.76,"high":292.5,"low":284.96,"open":285.5,"volume":5211500},{"timestamp":1653053400,"date":"2022-05-20","index":10253,"close":287.19,"high":290.5,"low":279.59,"open":289.82,"volume":5621800},{"timestamp":1653312600,"date":"2022-05-23","index":10254,"close":286.03,"high":290.34,"low":280.32,"open":289.09,"volume":4305600},{"timestamp":1653399000,"date":"2022-05-24","index":10255,"close":287.92,"high":289.32,"low":280.65,"open":284,"volume":4241900},{"timestamp":1653485400,"date":"2022-05-25","index":10256,"close":293.57,"high":295.49,"low":285.66,"open":285.81,"volume":4612900},{"timestamp":1653571800,"date":"2022-05-26","index":10257,"close":302.81,"high":305.63,"low":297,"open":297.32,"volume":4170800},{"timestamp":1653658200,"date":"2022-05-27","index":10258,"close":308.46,"high":308.5,"low":301.6,"open":303.54,"volume":3899300},{"timestamp":1654003800,"date":"2022-05-31","index":10259,"close":302.75,"high":307.87,"low":300.83,"open":306.6,"volume":5966600},{"timestamp":1654090200,"date":"2022-06-01","index":10260,"close":297.19,"high":302.98,"low":297.03,"open":301.74,"volume":3080800}]},{"date":"2022-02-22","estimated":3.18,"reported":3.21,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":10180,"close":359.67,"high":364.67,"low":354.25,"open":363.5,"volume":3728100},{"timestamp":1644244200,"date":"2022-02-07","index":10181,"close":357.35,"high":361.8,"low":355.44,"open":360.26,"volume":2809300},{"timestamp":1644330600,"date":"2022-02-08","index":10182,"close":361.44,"high":362.98,"low":354.8,"open":357.35,"volume":3225100},{"timestamp":1644417000,"date":"2022-02-09","index":10183,"close":364.37,"high":367.46,"low":363,"open":365.31,"volume":2777500},{"timestamp":1644503400,"date":"2022-02-10","index":10184,"close":355.09,"high":363,"low":352.87,"open":358.84,"volume":4291800},{"timestamp":1644589800,"date":"2022-02-11","index":10185,"close":350.29,"high":357.34,"low":348.56,"open":354.69,"volume":3308700},{"timestamp":1644849000,"date":"2022-02-14","index":10186,"close":351.56,"high":352.91,"low":346.83,"open":348,"volume":3654300},{"timestamp":1644935400,"date":"2022-02-15","index":10187,"close":353.26,"high":357.42,"low":351.38,"open":355.56,"volume":3552500},{"timestamp":1645021800,"date":"2022-02-16","index":10188,"close":350.09,"high":352.86,"low":345.72,"open":351.5,"volume":3594900},{"timestamp":1645108200,"date":"2022-02-17","index":10189,"close":347.94,"high":352.31,"low":347.39,"open":348.99,"volume":3927000},{"timestamp":1645194600,"date":"2022-02-18","index":10190,"close":346.87,"high":350.6,"low":344.1,"open":348.39,"volume":5526100}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":10191,"close":316.17,"high":336.69,"low":312.35,"open":335.09,"volume":19752800},{"timestamp":1645626600,"date":"2022-02-23","index":10192,"close":308.45,"high":320.4,"low":307.1,"open":319.32,"volume":11026000},{"timestamp":1645713000,"date":"2022-02-24","index":10193,"close":313.24,"high":313.44,"low":299.29,"open":300,"volume":8416700},{"timestamp":1645799400,"date":"2022-02-25","index":10194,"close":316.65,"high":317.44,"low":307.57,"open":313.18,"volume":6510600},{"timestamp":1646058600,"date":"2022-02-28","index":10195,"close":315.83,"high":316.08,"low":310.48,"open":312.97,"volume":5735100},{"timestamp":1646145000,"date":"2022-03-01","index":10196,"close":320.25,"high":322.43,"low":313.76,"open":314.59,"volume":5640900},{"timestamp":1646231400,"date":"2022-03-02","index":10197,"close":327.37,"high":331.19,"low":319.68,"open":321.06,"volume":5645600},{"timestamp":1646317800,"date":"2022-03-03","index":10198,"close":324.36,"high":330.68,"low":322.83,"open":329.19,"volume":3858400},{"timestamp":1646404200,"date":"2022-03-04","index":10199,"close":324.26,"high":326.66,"low":319.51,"open":322.21,"volume":3630900},{"timestamp":1646663400,"date":"2022-03-07","index":10200,"close":322.77,"high":329.6,"low":320.11,"open":324.26,"volume":4670000},{"timestamp":1646749800,"date":"2022-03-08","index":10201,"close":316.74,"high":328.49,"low":315.95,"open":319.75,"volume":5092500}]},{"date":"2021-11-16","estimated":3.4,"reported":3.92,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":10114,"close":366.48,"high":373.57,"low":364.7,"open":373,"volume":3380500},{"timestamp":1635859800,"date":"2021-11-02","index":10115,"close":367.29,"high":368.89,"low":364.94,"open":366.2,"volume":2367100},{"timestamp":1635946200,"date":"2021-11-03","index":10116,"close":368.97,"high":369.36,"low":365.25,"open":366.63,"volume":2378800},{"timestamp":1636032600,"date":"2021-11-04","index":10117,"close":372.18,"high":373.23,"low":369.41,"open":370.78,"volume":3210000},{"timestamp":1636119000,"date":"2021-11-05","index":10118,"close":368.4,"high":374.41,"low":367.57,"open":373.81,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":10119,"close":368.59,"high":372.91,"low":367.85,"open":370.22,"volume":2357200},{"timestamp":1636468200,"date":"2021-11-09","index":10120,"close":370.65,"high":373.88,"low":368.71,"open":369.67,"volume":2183300},{"timestamp":1636554600,"date":"2021-11-10","index":10121,"close":368.58,"high":371.21,"low":367.72,"open":368.25,"volume":2161400},{"timestamp":1636641000,"date":"2021-11-11","index":10122,"close":367.63,"high":372,"low":365.83,"open":371,"volume":2387300},{"timestamp":1636727400,"date":"2021-11-12","index":10123,"close":372.63,"high":373.5,"low":366.7,"open":369.12,"volume":2793300},{"timestamp":1636986600,"date":"2021-11-15","index":10124,"close":371.08,"high":374.87,"low":369.29,"open":374.39,"volume":3650600}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":10125,"close":392.33,"high":394.38,"low":379,"open":382,"volume":8648200},{"timestamp":1637159400,"date":"2021-11-17","index":10126,"close":394.85,"high":399.43,"low":390.81,"open":392.83,"volume":4647000},{"timestamp":1637245800,"date":"2021-11-18","index":10127,"close":405.85,"high":406.54,"low":396.09,"open":398,"volume":4503700},{"timestamp":1637332200,"date":"2021-11-19","index":10128,"close":408.69,"high":410.1,"low":404.11,"open":407.63,"volume":3542000},{"timestamp":1637591400,"date":"2021-11-22","index":10129,"close":408.79,"high":416.56,"low":408.7,"open":409.8,"volume":4006400},{"timestamp":1637677800,"date":"2021-11-23","index":10130,"close":408.37,"high":409.68,"low":403.01,"open":405.67,"volume":3557000},{"timestamp":1637764200,"date":"2021-11-24","index":10131,"close":412.11,"high":412.75,"low":402.88,"open":403.66,"volume":2676300},{"timestamp":1637937000,"date":"2021-11-26","index":10132,"close":402.7,"high":414.14,"low":402.25,"open":407.26,"volume":3007800},{"timestamp":1638196200,"date":"2021-11-29","index":10133,"close":406.82,"high":410.81,"low":406.04,"open":406.9,"volume":3725500},{"timestamp":1638282600,"date":"2021-11-30","index":10134,"close":400.61,"high":408.43,"low":400.25,"open":403.59,"volume":7773500},{"timestamp":1638369000,"date":"2021-12-01","index":10135,"close":400.42,"high":410.25,"low":400.22,"open":402.08,"volume":3516200}]},{"date":"2021-08-17","estimated":4.44,"reported":4.53,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":10050,"close":327.22,"high":330,"low":326.42,"open":330,"volume":2016400},{"timestamp":1627997400,"date":"2021-08-03","index":10051,"close":331.94,"high":333.01,"low":328.03,"open":328.35,"volume":2405900},{"timestamp":1628083800,"date":"2021-08-04","index":10052,"close":330.31,"high":331.92,"low":329.39,"open":330.69,"volume":1783700},{"timestamp":1628170200,"date":"2021-08-05","index":10053,"close":333.11,"high":336,"low":331.09,"open":331.96,"volume":2284000},{"timestamp":1628256600,"date":"2021-08-06","index":10054,"close":329.84,"high":335.71,"low":329.12,"open":334.69,"volume":2656600},{"timestamp":1628515800,"date":"2021-08-09","index":10055,"close":328.76,"high":331.07,"low":327.32,"open":329.23,"volume":1995300},{"timestamp":1628602200,"date":"2021-08-10","index":10056,"close":331.48,"high":333.24,"low":327.15,"open":328.67,"volume":1868100},{"timestamp":1628688600,"date":"2021-08-11","index":10057,"close":337,"high":338.55,"low":333.4,"open":333.8,"volume":3258600},{"timestamp":1628775000,"date":"2021-08-12","index":10058,"close":334.02,"high":338.17,"low":332.28,"open":337.35,"volume":2554200},{"timestamp":1628861400,"date":"2021-08-13","index":10059,"close":331.32,"high":335.8,"low":330.98,"open":333.86,"volume":2217000},{"timestamp":1629120600,"date":"2021-08-16","index":10060,"close":335.05,"high":335.63,"low":327.97,"open":330.71,"volume":3496300}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":10061,"close":320.75,"high":323.59,"low":316.61,"open":321,"volume":9322800},{"timestamp":1629293400,"date":"2021-08-18","index":10062,"close":321.55,"high":327.86,"low":319,"open":319.34,"volume":4880600},{"timestamp":1629379800,"date":"2021-08-19","index":10063,"close":322.9,"high":325.19,"low":317.8,"open":318.79,"volume":2974700},{"timestamp":1629466200,"date":"2021-08-20","index":10064,"close":329.24,"high":329.68,"low":322.47,"open":322.64,"volume":2929900},{"timestamp":1629725400,"date":"2021-08-23","index":10065,"close":327.74,"high":330.53,"low":327.38,"open":330,"volume":2792700},{"timestamp":1629811800,"date":"2021-08-24","index":10066,"close":324.9,"high":328.84,"low":324.51,"open":328.76,"volume":2359500},{"timestamp":1629898200,"date":"2021-08-25","index":10067,"close":323.88,"high":326.56,"low":323.11,"open":324.15,"volume":2586900},{"timestamp":1629984600,"date":"2021-08-26","index":10068,"close":321.48,"high":324.99,"low":321,"open":323.21,"volume":2952300},{"timestamp":1630071000,"date":"2021-08-27","index":10069,"close":323.38,"high":324.05,"low":319.65,"open":320.88,"volume":2985400},{"timestamp":1630330200,"date":"2021-08-30","index":10070,"close":327.1,"high":329.5,"low":325.21,"open":325.91,"volume":2926900},{"timestamp":1630416600,"date":"2021-08-31","index":10071,"close":326.18,"high":328.27,"low":323.62,"open":327,"volume":4183100}]},{"date":"2021-05-18","estimated":3.08,"reported":3.86,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":9987,"close":330.27,"high":331.62,"low":325.68,"open":326.28,"volume":3683700},{"timestamp":1620135000,"date":"2021-05-04","index":9988,"close":332.77,"high":333.23,"low":328.88,"open":329.12,"volume":3954400},{"timestamp":1620221400,"date":"2021-05-05","index":9989,"close":332.05,"high":334.25,"low":331.16,"open":334.25,"volume":3227200},{"timestamp":1620307800,"date":"2021-05-06","index":9990,"close":337.58,"high":337.81,"low":333.23,"open":333.67,"volume":3539600},{"timestamp":1620394200,"date":"2021-05-07","index":9991,"close":339.25,"high":339.81,"low":335.53,"open":336.68,"volume":2998100},{"timestamp":1620653400,"date":"2021-05-10","index":9992,"close":341.12,"high":345.69,"low":339.54,"open":340.45,"volume":4840600},{"timestamp":1620739800,"date":"2021-05-11","index":9993,"close":330.66,"high":338,"low":328.21,"open":337.55,"volume":5500900},{"timestamp":1620826200,"date":"2021-05-12","index":9994,"close":317,"high":328.8,"low":316.27,"open":326.52,"volume":5822000},{"timestamp":1620912600,"date":"2021-05-13","index":9995,"close":325.42,"high":327.42,"low":318.69,"open":319,"volume":5159800},{"timestamp":1620999000,"date":"2021-05-14","index":9996,"close":323.63,"high":327.32,"low":321.86,"open":326.29,"volume":3998000},{"timestamp":1621258200,"date":"2021-05-17","index":9997,"close":320.01,"high":322.83,"low":315.31,"open":321,"volume":4388000}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":9998,"close":316.75,"high":324.56,"low":314.78,"open":320,"volume":7010300},{"timestamp":1621431000,"date":"2021-05-19","index":9999,"close":314.45,"high":314.75,"low":309.07,"open":312,"volume":5242100},{"timestamp":1621517400,"date":"2021-05-20","index":10000,"close":315.9,"high":319.71,"low":314.89,"open":314.89,"volume":3854700},{"timestamp":1621603800,"date":"2021-05-21","index":10001,"close":315.77,"high":319.28,"low":314.45,"open":317,"volume":3920600},{"timestamp":1621863000,"date":"2021-05-24","index":10002,"close":314.84,"high":318.74,"low":314.59,"open":316.84,"volume":2930600},{"timestamp":1621949400,"date":"2021-05-25","index":10003,"close":316.75,"high":317.1,"low":314.25,"open":315.53,"volume":3523300},{"timestamp":1622035800,"date":"2021-05-26","index":10004,"close":317.33,"high":321.38,"low":316.68,"open":317.81,"volume":2881600},{"timestamp":1622122200,"date":"2021-05-27","index":10005,"close":318.77,"high":320.41,"low":317.3,"open":317.3,"volume":3734800},{"timestamp":1622208600,"date":"2021-05-28","index":10006,"close":318.91,"high":321.51,"low":318.85,"open":320.37,"volume":3194000},{"timestamp":1622554200,"date":"2021-06-01","index":10007,"close":316.31,"high":321.26,"low":315.17,"open":320.66,"volume":3549800},{"timestamp":1622640600,"date":"2021-06-02","index":10008,"close":313.23,"high":316.98,"low":312.41,"open":315.48,"volume":3380100}]},{"date":"2021-02-23","estimated":2.62,"reported":2.65,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":9928,"close":278.86,"high":281.76,"low":277.81,"open":280.29,"volume":2389900},{"timestamp":1612794600,"date":"2021-02-08","index":9929,"close":280.03,"high":280.42,"low":276.89,"open":279.69,"volume":3475600},{"timestamp":1612881000,"date":"2021-02-09","index":9930,"close":276.77,"high":280.2,"low":276.62,"open":279.66,"volume":2507800},{"timestamp":1612967400,"date":"2021-02-10","index":9931,"close":278.69,"high":278.93,"low":276.25,"open":278.03,"volume":2410600},{"timestamp":1613053800,"date":"2021-02-11","index":9932,"close":277.06,"high":280.25,"low":276.01,"open":277.93,"volume":2595300},{"timestamp":1613140200,"date":"2021-02-12","index":9933,"close":277.51,"high":278.71,"low":276.58,"open":277.12,"volume":2392200},{"timestamp":1613485800,"date":"2021-02-16","index":9934,"close":275.39,"high":278.63,"low":274.88,"open":277.01,"volume":2873500},{"timestamp":1613572200,"date":"2021-02-17","index":9935,"close":280.92,"high":281.79,"low":275.4,"open":275.54,"volume":3536400},{"timestamp":1613658600,"date":"2021-02-18","index":9936,"close":283.05,"high":284.68,"low":279.83,"open":280.8,"volume":3532000},{"timestamp":1613745000,"date":"2021-02-19","index":9937,"close":279.64,"high":283.91,"low":279.44,"open":282.87,"volume":4079900},{"timestamp":1614004200,"date":"2021-02-22","index":9938,"close":275.85,"high":278.49,"low":273.63,"open":278.21,"volume":3995500}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":9939,"close":267.24,"high":269.67,"low":257.58,"open":269.38,"volume":12111000},{"timestamp":1614177000,"date":"2021-02-24","index":9940,"close":259.97,"high":266.99,"low":254.03,"open":263.23,"volume":14512700},{"timestamp":1614263400,"date":"2021-02-25","index":9941,"close":255.25,"high":260.9,"low":254.71,"open":259.75,"volume":6545400},{"timestamp":1614349800,"date":"2021-02-26","index":9942,"close":258.34,"high":260.24,"low":256.11,"open":257.77,"volume":7871200},{"timestamp":1614609000,"date":"2021-03-01","index":9943,"close":261.62,"high":262.48,"low":258.47,"open":258.81,"volume":4528900},{"timestamp":1614695400,"date":"2021-03-02","index":9944,"close":260.29,"high":263.11,"low":259.77,"open":261.68,"volume":3740300},{"timestamp":1614781800,"date":"2021-03-03","index":9945,"close":257.36,"high":260.5,"low":256.01,"open":259.28,"volume":4257500},{"timestamp":1614868200,"date":"2021-03-04","index":9946,"close":250.93,"high":256.86,"low":247.1,"open":256,"volume":7154900},{"timestamp":1614954600,"date":"2021-03-05","index":9947,"close":253.52,"high":254.2,"low":246.59,"open":252.26,"volume":6351800},{"timestamp":1615213800,"date":"2021-03-08","index":9948,"close":259.03,"high":263.23,"low":252.52,"open":254.23,"volume":5037400},{"timestamp":1615300200,"date":"2021-03-09","index":9949,"close":264.96,"high":267.57,"low":261.79,"open":262.73,"volume":6625300}]},{"date":"2020-11-17","estimated":3.06,"reported":3.18,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":9863,"close":270.74,"high":274.78,"low":268.52,"open":270.15,"volume":2956400},{"timestamp":1604413800,"date":"2020-11-03","index":9864,"close":277.37,"high":279.53,"low":273.72,"open":274.85,"volume":3037500},{"timestamp":1604500200,"date":"2020-11-04","index":9865,"close":282.72,"high":287.04,"low":276.01,"open":276.76,"volume":3525300},{"timestamp":1604586600,"date":"2020-11-05","index":9866,"close":285.85,"high":289,"low":284.08,"open":288.35,"volume":2516600},{"timestamp":1604673000,"date":"2020-11-06","index":9867,"close":284.24,"high":286.78,"low":282.85,"open":286.73,"volume":2839100},{"timestamp":1604932200,"date":"2020-11-09","index":9868,"close":269.97,"high":288.42,"low":269.47,"open":287.98,"volume":7856400},{"timestamp":1605018600,"date":"2020-11-10","index":9869,"close":275.57,"high":275.79,"low":269.25,"open":272.79,"volume":4828500},{"timestamp":1605105000,"date":"2020-11-11","index":9870,"close":277.75,"high":281.69,"low":276.17,"open":277.32,"volume":2987900},{"timestamp":1605191400,"date":"2020-11-12","index":9871,"close":276.24,"high":283.69,"low":273.84,"open":283,"volume":3818600},{"timestamp":1605277800,"date":"2020-11-13","index":9872,"close":277.17,"high":279.73,"low":275.26,"open":276.42,"volume":3939200},{"timestamp":1605537000,"date":"2020-11-16","index":9873,"close":279.57,"high":281.29,"low":276.4,"open":279.18,"volume":5360200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":9874,"close":272.47,"high":273.53,"low":269.4,"open":272.1,"volume":8532200},{"timestamp":1605709800,"date":"2020-11-18","index":9875,"close":269.83,"high":275.38,"low":269,"open":270.5,"volume":5122200},{"timestamp":1605796200,"date":"2020-11-19","index":9876,"close":270.93,"high":272.38,"low":268.7,"open":270.42,"volume":3929400},{"timestamp":1605882600,"date":"2020-11-20","index":9877,"close":269.81,"high":272.37,"low":268.87,"open":271.45,"volume":4111000},{"timestamp":1606141800,"date":"2020-11-23","index":9878,"close":271.4,"high":273.69,"low":269.55,"open":270.01,"volume":3294200},{"timestamp":1606228200,"date":"2020-11-24","index":9879,"close":273.31,"high":275.55,"low":272.57,"open":274,"volume":4773400},{"timestamp":1606314600,"date":"2020-11-25","index":9880,"close":273.96,"high":274.74,"low":271.21,"open":273.48,"volume":3001700},{"timestamp":1606487400,"date":"2020-11-27","index":9881,"close":275.99,"high":276.58,"low":274.36,"open":275.24,"volume":1625300},{"timestamp":1606746600,"date":"2020-11-30","index":9882,"close":277.41,"high":277.76,"low":271.92,"open":275.22,"volume":4624100},{"timestamp":1606833000,"date":"2020-12-01","index":9883,"close":276.6,"high":278.95,"low":275.55,"open":278.73,"volume":3942400},{"timestamp":1606919400,"date":"2020-12-02","index":9884,"close":271.1,"high":274.11,"low":269.57,"open":273.97,"volume":4168600}]},{"date":"2020-08-18","estimated":3.71,"reported":4.02,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":9799,"close":266.18,"high":268.58,"low":265.67,"open":266.73,"volume":2363500},{"timestamp":1596547800,"date":"2020-08-04","index":9800,"close":267.87,"high":267.89,"low":263.84,"open":266.63,"volume":2224000},{"timestamp":1596634200,"date":"2020-08-05","index":9801,"close":267.48,"high":268.39,"low":265.89,"open":268.39,"volume":1959900},{"timestamp":1596720600,"date":"2020-08-06","index":9802,"close":269.37,"high":270.44,"low":266.53,"open":266.6,"volume":2203400},{"timestamp":1596807000,"date":"2020-08-07","index":9803,"close":271.64,"high":274.92,"low":269.81,"open":270.61,"volume":2846300},{"timestamp":1597066200,"date":"2020-08-10","index":9804,"close":274.73,"high":275,"low":271.8,"open":272.42,"volume":2393100},{"timestamp":1597152600,"date":"2020-08-11","index":9805,"close":274.92,"high":279.37,"low":274.41,"open":277.69,"volume":3321300},{"timestamp":1597239000,"date":"2020-08-12","index":9806,"close":281.58,"high":282.97,"low":276.96,"open":279.75,"volume":3867900},{"timestamp":1597325400,"date":"2020-08-13","index":9807,"close":281.66,"high":282.65,"low":279.74,"open":281.16,"volume":2202400},{"timestamp":1597411800,"date":"2020-08-14","index":9808,"close":280.55,"high":282,"low":279.19,"open":281.14,"volume":2490400},{"timestamp":1597671000,"date":"2020-08-17","index":9809,"close":288.24,"high":289.22,"low":283.57,"open":284.4,"volume":5584400}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":9810,"close":285,"high":290.58,"low":283.04,"open":288.9,"volume":6934300},{"timestamp":1597843800,"date":"2020-08-19","index":9811,"close":282.86,"high":287.97,"low":281.93,"open":287.46,"volume":4986800},{"timestamp":1597930200,"date":"2020-08-20","index":9812,"close":280.68,"high":281.91,"low":279.44,"open":280.54,"volume":3530000},{"timestamp":1598016600,"date":"2020-08-21","index":9813,"close":283.23,"high":283.55,"low":278.42,"open":279.97,"volume":5519100},{"timestamp":1598275800,"date":"2020-08-24","index":9814,"close":286.75,"high":286.85,"low":281.92,"open":284.99,"volume":4430900},{"timestamp":1598362200,"date":"2020-08-25","index":9815,"close":286.13,"high":287.48,"low":283.89,"open":287.27,"volume":2854500},{"timestamp":1598448600,"date":"2020-08-26","index":9816,"close":291.93,"high":292.12,"low":286.27,"open":287.73,"volume":4001900},{"timestamp":1598535000,"date":"2020-08-27","index":9817,"close":288.63,"high":292.95,"low":286.56,"open":292.22,"volume":3430900},{"timestamp":1598621400,"date":"2020-08-28","index":9818,"close":286.29,"high":288.83,"low":284.77,"open":288.31,"volume":3100100},{"timestamp":1598880600,"date":"2020-08-31","index":9819,"close":285.04,"high":286.69,"low":282.87,"open":285,"volume":4105400},{"timestamp":1598967000,"date":"2020-09-01","index":9820,"close":285.94,"high":286.68,"low":283.5,"open":284.03,"volume":3235100}]},{"date":"2020-05-19","estimated":2.27,"reported":2.08,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":9736,"close":221.84,"high":222.66,"low":215.21,"open":216.68,"volume":4090900},{"timestamp":1588685400,"date":"2020-05-05","index":9737,"close":225.61,"high":228.85,"low":223.61,"open":224.94,"volume":4655200},{"timestamp":1588771800,"date":"2020-05-06","index":9738,"close":223.92,"high":228.44,"low":223.8,"open":227.37,"volume":3321100},{"timestamp":1588858200,"date":"2020-05-07","index":9739,"close":229.45,"high":231.63,"low":226.42,"open":226.51,"volume":4501300},{"timestamp":1588944600,"date":"2020-05-08","index":9740,"close":234.43,"high":235.55,"low":231.15,"open":232.7,"volume":4365200},{"timestamp":1589203800,"date":"2020-05-11","index":9741,"close":236.56,"high":238.77,"low":231.25,"open":231.77,"volume":4378300},{"timestamp":1589290200,"date":"2020-05-12","index":9742,"close":232.9,"high":239.25,"low":232.9,"open":238.57,"volume":4399600},{"timestamp":1589376600,"date":"2020-05-13","index":9743,"close":230.1,"high":236.3,"low":228.54,"open":233.04,"volume":6237200},{"timestamp":1589463000,"date":"2020-05-14","index":9744,"close":234.48,"high":234.66,"low":226.2,"open":226.37,"volume":6434500},{"timestamp":1589549400,"date":"2020-05-15","index":9745,"close":239.33,"high":243.23,"low":232.7,"open":232.79,"volume":16176300},{"timestamp":1589808600,"date":"2020-05-18","index":9746,"close":245.35,"high":248.32,"low":244.04,"open":245.84,"volume":8314800}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":9747,"close":238.1,"high":242.46,"low":237.8,"open":240.45,"volume":9387000},{"timestamp":1589981400,"date":"2020-05-20","index":9748,"close":238.19,"high":242.27,"low":234.95,"open":242,"volume":7534200},{"timestamp":1590067800,"date":"2020-05-21","index":9749,"close":240.88,"high":241.18,"low":235.79,"open":237.62,"volume":4772700},{"timestamp":1590154200,"date":"2020-05-22","index":9750,"close":241.88,"high":242.34,"low":238.66,"open":240.7,"volume":3041800},{"timestamp":1590499800,"date":"2020-05-26","index":9751,"close":242.48,"high":248.22,"low":242.07,"open":248.15,"volume":4535200},{"timestamp":1590586200,"date":"2020-05-27","index":9752,"close":247.36,"high":247.39,"low":240.78,"open":242.69,"volume":4664800},{"timestamp":1590672600,"date":"2020-05-28","index":9753,"close":245.14,"high":252.23,"low":244.43,"open":249.52,"volume":5259300},{"timestamp":1590759000,"date":"2020-05-29","index":9754,"close":248.48,"high":249.71,"low":244.73,"open":245.06,"volume":5341600},{"timestamp":1591018200,"date":"2020-06-01","index":9755,"close":247.29,"high":249.78,"low":245.87,"open":249.41,"volume":3407800},{"timestamp":1591104600,"date":"2020-06-02","index":9756,"close":252.71,"high":252.72,"low":247,"open":248.63,"volume":5301000},{"timestamp":1591191000,"date":"2020-06-03","index":9757,"close":251,"high":252.83,"low":250.39,"open":251.8,"volume":4638100}]},{"date":"2020-02-25","estimated":2.1,"reported":2.28,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":9677,"close":237.3,"high":239.53,"low":236.52,"open":238.84,"volume":2456100},{"timestamp":1581345000,"date":"2020-02-10","index":9678,"close":240.61,"high":240.61,"low":236.18,"open":236.6,"volume":2568000},{"timestamp":1581431400,"date":"2020-02-11","index":9679,"close":241.64,"high":242.45,"low":240.2,"open":240.61,"volume":2692400},{"timestamp":1581517800,"date":"2020-02-12","index":9680,"close":241.59,"high":242.3,"low":238.84,"open":242.13,"volume":3592100},{"timestamp":1581604200,"date":"2020-02-13","index":9681,"close":242.36,"high":243.6,"low":240.4,"open":240.97,"volume":2468100},{"timestamp":1581690600,"date":"2020-02-14","index":9682,"close":245.03,"high":245.2,"low":242.63,"open":243.44,"volume":2841600},{"timestamp":1582036200,"date":"2020-02-18","index":9683,"close":243.94,"high":246.11,"low":243.16,"open":244.84,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":9684,"close":243.64,"high":245.5,"low":243.01,"open":244.91,"volume":2713300},{"timestamp":1582209000,"date":"2020-02-20","index":9685,"close":247.02,"high":247.12,"low":242.15,"open":243.69,"volume":3701800},{"timestamp":1582295400,"date":"2020-02-21","index":9686,"close":245.34,"high":247.36,"low":244,"open":246.5,"volume":3881100},{"timestamp":1582554600,"date":"2020-02-24","index":9687,"close":239.7,"high":243.11,"low":237.7,"open":238.48,"volume":5350100}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":9688,"close":237.38,"high":246.97,"low":236.48,"open":246.1,"volume":8061500},{"timestamp":1582727400,"date":"2020-02-26","index":9689,"close":235.28,"high":241.04,"low":234.32,"open":239.1,"volume":6963000},{"timestamp":1582813800,"date":"2020-02-27","index":9690,"close":224.73,"high":234.82,"low":224.57,"open":231.07,"volume":7612800},{"timestamp":1582900200,"date":"2020-02-28","index":9691,"close":217.84,"high":221.06,"low":212.33,"open":218.63,"volume":11809600},{"timestamp":1583159400,"date":"2020-03-02","index":9692,"close":229.94,"high":230,"low":218.49,"open":219.98,"volume":7150800},{"timestamp":1583245800,"date":"2020-03-03","index":9693,"close":227.94,"high":235.82,"low":225.57,"open":230.03,"volume":8432500},{"timestamp":1583332200,"date":"2020-03-04","index":9694,"close":241.08,"high":241.32,"low":231.8,"open":233.01,"volume":6770000},{"timestamp":1583418600,"date":"2020-03-05","index":9695,"close":234.81,"high":239.61,"low":233.15,"open":236.6,"volume":6473900},{"timestamp":1583505000,"date":"2020-03-06","index":9696,"close":228.51,"high":230.29,"low":222.25,"open":227.57,"volume":7399900},{"timestamp":1583760600,"date":"2020-03-09","index":9697,"close":210.46,"high":216.18,"low":207.25,"open":213.87,"volume":10120500},{"timestamp":1583847000,"date":"2020-03-10","index":9698,"close":225.7,"high":225.83,"low":211,"open":217.21,"volume":7206600}]},{"date":"2019-11-19","estimated":2.52,"reported":2.53,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":9612,"close":234.92,"high":238.39,"low":233.88,"open":238.27,"volume":2542400},{"timestamp":1572964200,"date":"2019-11-05","index":9613,"close":232.2,"high":234.92,"low":230.27,"open":234.74,"volume":3624600},{"timestamp":1573050600,"date":"2019-11-06","index":9614,"close":234.01,"high":234.04,"low":231.89,"open":232.83,"volume":2631900},{"timestamp":1573137000,"date":"2019-11-07","index":9615,"close":232.94,"high":235.79,"low":231.76,"open":234,"volume":2832500},{"timestamp":1573223400,"date":"2019-11-08","index":9616,"close":232.84,"high":233.26,"low":231.63,"open":232.8,"volume":2088400},{"timestamp":1573482600,"date":"2019-11-11","index":9617,"close":231.8,"high":232.28,"low":230.18,"open":230.5,"volume":2309600},{"timestamp":1573569000,"date":"2019-11-12","index":9618,"close":233.12,"high":234.63,"low":232,"open":232.15,"volume":2991100},{"timestamp":1573655400,"date":"2019-11-13","index":9619,"close":234.8,"high":234.9,"low":230.85,"open":232.09,"volume":2399600},{"timestamp":1573741800,"date":"2019-11-14","index":9620,"close":236.55,"high":236.94,"low":234.04,"open":235,"volume":2282200},{"timestamp":1573828200,"date":"2019-11-15","index":9621,"close":237.29,"high":238.05,"low":236.36,"open":237.69,"volume":3524700},{"timestamp":1574087400,"date":"2019-11-18","index":9622,"close":238.85,"high":239.31,"low":236.76,"open":238.44,"volume":5747400}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":9623,"close":225.86,"high":233.12,"low":225.4,"open":230.6,"volume":14972200},{"timestamp":1574260200,"date":"2019-11-20","index":9624,"close":220.9,"high":225,"low":220.57,"open":224.55,"volume":10225400},{"timestamp":1574346600,"date":"2019-11-21","index":9625,"close":218.54,"high":222.31,"low":218.5,"open":221.94,"volume":7823700},{"timestamp":1574433000,"date":"2019-11-22","index":9626,"close":218.03,"high":219.13,"low":217.81,"open":218.5,"volume":5786500},{"timestamp":1574692200,"date":"2019-11-25","index":9627,"close":218.4,"high":218.53,"low":216.88,"open":218,"volume":8865400},{"timestamp":1574778600,"date":"2019-11-26","index":9628,"close":220.76,"high":220.96,"low":218.39,"open":218.76,"volume":9981400},{"timestamp":1574865000,"date":"2019-11-27","index":9629,"close":223,"high":223.45,"low":220.66,"open":221.68,"volume":6687500},{"timestamp":1575037800,"date":"2019-11-29","index":9630,"close":220.51,"high":223.33,"low":220.29,"open":223.3,"volume":2952900},{"timestamp":1575297000,"date":"2019-12-02","index":9631,"close":217.62,"high":221.19,"low":217.46,"open":220.9,"volume":4416300},{"timestamp":1575383400,"date":"2019-12-03","index":9632,"close":214,"high":216.45,"low":212.93,"open":216.45,"volume":6505400},{"timestamp":1575469800,"date":"2019-12-04","index":9633,"close":214.1,"high":214.96,"low":213.19,"open":213.5,"volume":4256200}]}]
+[]
diff --git a/data/JNPR_full.json b/data/JNPR_full.json
index 08e4dd18a..05f363611 100644
--- a/data/JNPR_full.json
+++ b/data/JNPR_full.json
@@ -1 +1 @@
-[{"date":"2025-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.55,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.44,"reported":0.48,"pre":[{"timestamp":1729171800,"date":"2024-10-17","index":6369,"close":39.22,"high":39.25,"low":39.04,"open":39.19,"volume":2221100},{"timestamp":1729258200,"date":"2024-10-18","index":6370,"close":39.21,"high":39.23,"low":38.96,"open":39.21,"volume":3049800},{"timestamp":1729517400,"date":"2024-10-21","index":6371,"close":39.26,"high":39.28,"low":39.1,"open":39.1,"volume":3601500},{"timestamp":1729603800,"date":"2024-10-22","index":6372,"close":39.19,"high":39.23,"low":39.12,"open":39.13,"volume":2478300},{"timestamp":1729690200,"date":"2024-10-23","index":6373,"close":39.17,"high":39.2,"low":39.12,"open":39.14,"volume":1919200},{"timestamp":1729776600,"date":"2024-10-24","index":6374,"close":39.16,"high":39.26,"low":39.14,"open":39.26,"volume":3028200},{"timestamp":1729863000,"date":"2024-10-25","index":6375,"close":39.08,"high":39.27,"low":39.05,"open":39.16,"volume":4341000},{"timestamp":1730122200,"date":"2024-10-28","index":6376,"close":39.02,"high":39.18,"low":39.01,"open":39.14,"volume":2922900},{"timestamp":1730208600,"date":"2024-10-29","index":6377,"close":39.04,"high":39.13,"low":39.01,"open":39.1,"volume":2726500},{"timestamp":1730295000,"date":"2024-10-30","index":6378,"close":38.95,"high":39.07,"low":38.94,"open":39.05,"volume":5191000},{"timestamp":1730381400,"date":"2024-10-31","index":6379,"close":38.9,"high":39.02,"low":38.87,"open":39,"volume":4030200}],"post":[{"timestamp":1730467800,"date":"2024-11-01","index":6380,"close":39,"high":39.02,"low":38.72,"open":38.9,"volume":5172400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-07-25","estimated":0.44,"reported":0.31,"pre":[{"timestamp":1720704600,"date":"2024-07-11","index":6300,"close":37.16,"high":37.19,"low":36.93,"open":37,"volume":2076700},{"timestamp":1720791000,"date":"2024-07-12","index":6301,"close":37.13,"high":37.41,"low":37.11,"open":37.24,"volume":1384400},{"timestamp":1721050200,"date":"2024-07-15","index":6302,"close":37.16,"high":37.4,"low":37.09,"open":37.13,"volume":1604700},{"timestamp":1721136600,"date":"2024-07-16","index":6303,"close":37.28,"high":37.38,"low":36.89,"open":36.91,"volume":2331600},{"timestamp":1721223000,"date":"2024-07-17","index":6304,"close":37.2,"high":37.4,"low":37.2,"open":37.25,"volume":3290300},{"timestamp":1721309400,"date":"2024-07-18","index":6305,"close":37.32,"high":37.41,"low":37.2,"open":37.2,"volume":1869000},{"timestamp":1721395800,"date":"2024-07-19","index":6306,"close":37.29,"high":37.47,"low":37.26,"open":37.47,"volume":1234400},{"timestamp":1721655000,"date":"2024-07-22","index":6307,"close":37.25,"high":37.31,"low":36.91,"open":37.09,"volume":3251800},{"timestamp":1721741400,"date":"2024-07-23","index":6308,"close":37.18,"high":37.4,"low":37.1,"open":37.16,"volume":2453500},{"timestamp":1721827800,"date":"2024-07-24","index":6309,"close":36.77,"high":37.22,"low":36.74,"open":37.11,"volume":3133800},{"timestamp":1721914200,"date":"2024-07-25","index":6310,"close":37.49,"high":37.65,"low":36.9,"open":37,"volume":2545800}],"post":[{"timestamp":1722000600,"date":"2024-07-26","index":6311,"close":37.25,"high":37.4,"low":37.01,"open":37.01,"volume":2436200},{"timestamp":1722259800,"date":"2024-07-29","index":6312,"close":37.64,"high":37.72,"low":37.41,"open":37.44,"volume":1831100},{"timestamp":1722346200,"date":"2024-07-30","index":6313,"close":37.96,"high":38,"low":37.52,"open":37.64,"volume":2668000},{"timestamp":1722432600,"date":"2024-07-31","index":6314,"close":37.69,"high":38.07,"low":37.67,"open":38,"volume":2971000},{"timestamp":1722519000,"date":"2024-08-01","index":6315,"close":37.86,"high":38.03,"low":37.69,"open":37.82,"volume":4190700},{"timestamp":1722605400,"date":"2024-08-02","index":6316,"close":38.2,"high":38.27,"low":37.76,"open":37.76,"volume":3958100},{"timestamp":1722864600,"date":"2024-08-05","index":6317,"close":37.97,"high":38.29,"low":37.93,"open":38.2,"volume":3428800},{"timestamp":1722951000,"date":"2024-08-06","index":6318,"close":38.12,"high":38.26,"low":38.05,"open":38.17,"volume":2460600},{"timestamp":1723037400,"date":"2024-08-07","index":6319,"close":38.4,"high":38.68,"low":38.38,"open":38.47,"volume":4693800},{"timestamp":1723123800,"date":"2024-08-08","index":6320,"close":38.58,"high":38.6,"low":38.42,"open":38.45,"volume":1351300},{"timestamp":1723210200,"date":"2024-08-09","index":6321,"close":38.57,"high":38.66,"low":38.51,"open":38.55,"volume":1894400}]},{"date":"2024-06-25","estimated":0.4,"reported":0.29,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":6279,"close":35.43,"high":35.64,"low":35.4,"open":35.45,"volume":1221600},{"timestamp":1718112600,"date":"2024-06-11","index":6280,"close":35.45,"high":35.5,"low":35.16,"open":35.39,"volume":1283800},{"timestamp":1718199000,"date":"2024-06-12","index":6281,"close":35.54,"high":35.62,"low":35.47,"open":35.56,"volume":1259400},{"timestamp":1718285400,"date":"2024-06-13","index":6282,"close":35.55,"high":35.64,"low":35.48,"open":35.55,"volume":1637500},{"timestamp":1718371800,"date":"2024-06-14","index":6283,"close":35.46,"high":35.62,"low":35.14,"open":35.5,"volume":3002100},{"timestamp":1718631000,"date":"2024-06-17","index":6284,"close":35.5,"high":35.54,"low":35.28,"open":35.5,"volume":1555000},{"timestamp":1718717400,"date":"2024-06-18","index":6285,"close":35.54,"high":35.67,"low":35.47,"open":35.53,"volume":1529800},{"timestamp":1718890200,"date":"2024-06-20","index":6286,"close":35.43,"high":35.66,"low":35.34,"open":35.58,"volume":2452700},{"timestamp":1718976600,"date":"2024-06-21","index":6287,"close":35.69,"high":35.83,"low":35.44,"open":35.56,"volume":10714400},{"timestamp":1719235800,"date":"2024-06-24","index":6288,"close":35.54,"high":35.85,"low":35.51,"open":35.51,"volume":2264800},{"timestamp":1719322200,"date":"2024-06-25","index":6289,"close":35.48,"high":35.59,"low":35.38,"open":35.55,"volume":2492900}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":6290,"close":35.69,"high":35.71,"low":35.25,"open":35.36,"volume":2775800},{"timestamp":1719495000,"date":"2024-06-27","index":6291,"close":36.01,"high":36.02,"low":35.68,"open":35.73,"volume":1824200},{"timestamp":1719581400,"date":"2024-06-28","index":6292,"close":36.46,"high":36.52,"low":35.98,"open":36,"volume":2757100},{"timestamp":1719840600,"date":"2024-07-01","index":6293,"close":36.75,"high":36.83,"low":36.37,"open":36.41,"volume":1252300},{"timestamp":1719927000,"date":"2024-07-02","index":6294,"close":36.57,"high":36.87,"low":36.52,"open":36.7,"volume":1591500},{"timestamp":1720013400,"date":"2024-07-03","index":6295,"close":36.35,"high":36.66,"low":36.35,"open":36.62,"volume":680200},{"timestamp":1720186200,"date":"2024-07-05","index":6296,"close":36.72,"high":36.76,"low":36.26,"open":36.29,"volume":922900},{"timestamp":1720445400,"date":"2024-07-08","index":6297,"close":36.93,"high":36.96,"low":36.77,"open":36.77,"volume":1151200},{"timestamp":1720531800,"date":"2024-07-09","index":6298,"close":36.92,"high":36.98,"low":36.75,"open":36.9,"volume":1584200},{"timestamp":1720618200,"date":"2024-07-10","index":6299,"close":36.94,"high":36.99,"low":36.82,"open":36.92,"volume":1059900},{"timestamp":1720704600,"date":"2024-07-11","index":6300,"close":37.16,"high":37.19,"low":36.93,"open":37,"volume":2076700}]},{"date":"2024-04-25","estimated":0.4,"reported":0.29,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":6238,"close":36.93,"high":37.02,"low":36.84,"open":37,"volume":2765200},{"timestamp":1712928600,"date":"2024-04-12","index":6239,"close":36.65,"high":36.88,"low":36.65,"open":36.86,"volume":2101500},{"timestamp":1713187800,"date":"2024-04-15","index":6240,"close":36.52,"high":36.8,"low":36.48,"open":36.78,"volume":2460100},{"timestamp":1713274200,"date":"2024-04-16","index":6241,"close":36.43,"high":36.63,"low":36.41,"open":36.53,"volume":2384000},{"timestamp":1713360600,"date":"2024-04-17","index":6242,"close":36.48,"high":36.57,"low":36.36,"open":36.45,"volume":2795700},{"timestamp":1713447000,"date":"2024-04-18","index":6243,"close":36.16,"high":36.54,"low":36.01,"open":36.53,"volume":5393100},{"timestamp":1713533400,"date":"2024-04-19","index":6244,"close":36.06,"high":36.29,"low":36.01,"open":36.29,"volume":4114100},{"timestamp":1713792600,"date":"2024-04-22","index":6245,"close":36.11,"high":36.28,"low":36.01,"open":36.16,"volume":2356000},{"timestamp":1713879000,"date":"2024-04-23","index":6246,"close":35.88,"high":36.11,"low":35.76,"open":36.06,"volume":3077500},{"timestamp":1713965400,"date":"2024-04-24","index":6247,"close":35.36,"high":36.04,"low":35.21,"open":36.04,"volume":5625400},{"timestamp":1714051800,"date":"2024-04-25","index":6248,"close":34.95,"high":35.32,"low":34.79,"open":35.2,"volume":4682700}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":6249,"close":34.71,"high":34.94,"low":34.5,"open":34.79,"volume":4677200},{"timestamp":1714397400,"date":"2024-04-29","index":6250,"close":35.15,"high":35.28,"low":34.73,"open":34.81,"volume":2945800},{"timestamp":1714483800,"date":"2024-04-30","index":6251,"close":34.82,"high":35.28,"low":34.81,"open":35.05,"volume":2352600},{"timestamp":1714570200,"date":"2024-05-01","index":6252,"close":34.89,"high":34.99,"low":34.75,"open":34.75,"volume":2775000},{"timestamp":1714656600,"date":"2024-05-02","index":6253,"close":34.65,"high":35.01,"low":34.56,"open":34.97,"volume":2516800},{"timestamp":1714743000,"date":"2024-05-03","index":6254,"close":34.84,"high":35,"low":34.7,"open":34.7,"volume":2407000},{"timestamp":1715002200,"date":"2024-05-06","index":6255,"close":34.78,"high":34.96,"low":34.65,"open":34.96,"volume":1638500},{"timestamp":1715088600,"date":"2024-05-07","index":6256,"close":34.5,"high":34.88,"low":34.5,"open":34.85,"volume":2248200},{"timestamp":1715175000,"date":"2024-05-08","index":6257,"close":34.59,"high":34.67,"low":34.47,"open":34.54,"volume":1613700},{"timestamp":1715261400,"date":"2024-05-09","index":6258,"close":34.45,"high":34.65,"low":34.3,"open":34.6,"volume":1268500},{"timestamp":1715347800,"date":"2024-05-10","index":6259,"close":34.64,"high":34.64,"low":34.48,"open":34.56,"volume":1405100}]},{"date":"2024-01-30","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":6178,"close":37.35,"high":37.59,"low":37.19,"open":37.5,"volume":10405500},{"timestamp":1705501800,"date":"2024-01-17","index":6179,"close":37.22,"high":37.51,"low":37.21,"open":37.22,"volume":4928300},{"timestamp":1705588200,"date":"2024-01-18","index":6180,"close":37.32,"high":37.42,"low":37.22,"open":37.3,"volume":4977800},{"timestamp":1705674600,"date":"2024-01-19","index":6181,"close":37.41,"high":37.5,"low":37.28,"open":37.29,"volume":4812100},{"timestamp":1705933800,"date":"2024-01-22","index":6182,"close":37.47,"high":37.51,"low":37.38,"open":37.43,"volume":4976000},{"timestamp":1706020200,"date":"2024-01-23","index":6183,"close":37.29,"high":37.45,"low":37.26,"open":37.41,"volume":5253600},{"timestamp":1706106600,"date":"2024-01-24","index":6184,"close":37.19,"high":37.5,"low":37.18,"open":37.43,"volume":4979100},{"timestamp":1706193000,"date":"2024-01-25","index":6185,"close":37.23,"high":37.39,"low":37.23,"open":37.33,"volume":3637100},{"timestamp":1706279400,"date":"2024-01-26","index":6186,"close":37.2,"high":37.26,"low":37.07,"open":37.22,"volume":4540100},{"timestamp":1706538600,"date":"2024-01-29","index":6187,"close":37.23,"high":37.27,"low":37.13,"open":37.16,"volume":3616900},{"timestamp":1706625000,"date":"2024-01-30","index":6188,"close":37.18,"high":37.43,"low":37.13,"open":37.25,"volume":7929000}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":6189,"close":36.96,"high":37.23,"low":36.9,"open":37.2,"volume":5567000},{"timestamp":1706797800,"date":"2024-02-01","index":6190,"close":36.89,"high":37.11,"low":36.84,"open":37,"volume":5060500},{"timestamp":1706884200,"date":"2024-02-02","index":6191,"close":36.94,"high":37.01,"low":36.84,"open":36.95,"volume":3634100},{"timestamp":1707143400,"date":"2024-02-05","index":6192,"close":36.94,"high":36.98,"low":36.82,"open":36.9,"volume":3537600},{"timestamp":1707229800,"date":"2024-02-06","index":6193,"close":36.99,"high":37.07,"low":36.95,"open":36.95,"volume":4295400},{"timestamp":1707316200,"date":"2024-02-07","index":6194,"close":37.03,"high":37.21,"low":37.02,"open":37.1,"volume":2924400},{"timestamp":1707402600,"date":"2024-02-08","index":6195,"close":36.95,"high":37.07,"low":36.9,"open":37,"volume":2047500},{"timestamp":1707489000,"date":"2024-02-09","index":6196,"close":37.03,"high":37.07,"low":36.93,"open":36.95,"volume":2724900},{"timestamp":1707748200,"date":"2024-02-12","index":6197,"close":37,"high":37.05,"low":36.97,"open":37.03,"volume":2281000},{"timestamp":1707834600,"date":"2024-02-13","index":6198,"close":37.06,"high":37.1,"low":36.81,"open":36.86,"volume":3820000},{"timestamp":1707921000,"date":"2024-02-14","index":6199,"close":37.03,"high":37.18,"low":37,"open":37,"volume":2906600}]},{"date":"2023-10-26","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":6114,"close":25.9,"high":26.36,"low":25.68,"open":26.36,"volume":3105400},{"timestamp":1697203800,"date":"2023-10-13","index":6115,"close":25.66,"high":25.95,"low":25.54,"open":25.87,"volume":3231200},{"timestamp":1697463000,"date":"2023-10-16","index":6116,"close":26.29,"high":26.49,"low":25.75,"open":25.87,"volume":2608700},{"timestamp":1697549400,"date":"2023-10-17","index":6117,"close":26.1,"high":26.11,"low":25.4,"open":25.87,"volume":3627700},{"timestamp":1697635800,"date":"2023-10-18","index":6118,"close":25.53,"high":26.16,"low":25.45,"open":26,"volume":3660800},{"timestamp":1697722200,"date":"2023-10-19","index":6119,"close":25.07,"high":25.52,"low":25.06,"open":25.3,"volume":3108300},{"timestamp":1697808600,"date":"2023-10-20","index":6120,"close":25.32,"high":25.47,"low":25.03,"open":25.17,"volume":4557600},{"timestamp":1698067800,"date":"2023-10-23","index":6121,"close":24.96,"high":25.28,"low":24.92,"open":25.21,"volume":2516000},{"timestamp":1698154200,"date":"2023-10-24","index":6122,"close":25.18,"high":25.29,"low":24.98,"open":25,"volume":3910200},{"timestamp":1698240600,"date":"2023-10-25","index":6123,"close":25.03,"high":25.31,"low":24.92,"open":25.24,"volume":3937000},{"timestamp":1698327000,"date":"2023-10-26","index":6124,"close":25.08,"high":25.39,"low":24.87,"open":24.94,"volume":5448400}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":6125,"close":26.61,"high":28.56,"low":26.24,"open":27.84,"volume":9602100},{"timestamp":1698672600,"date":"2023-10-30","index":6126,"close":26.42,"high":26.87,"low":26.11,"open":26.7,"volume":4891700},{"timestamp":1698759000,"date":"2023-10-31","index":6127,"close":26.92,"high":27.16,"low":26.54,"open":26.65,"volume":4203800},{"timestamp":1698845400,"date":"2023-11-01","index":6128,"close":26.67,"high":26.97,"low":26.43,"open":26.95,"volume":3351800},{"timestamp":1698931800,"date":"2023-11-02","index":6129,"close":26.87,"high":26.97,"low":26.55,"open":26.74,"volume":3183200},{"timestamp":1699018200,"date":"2023-11-03","index":6130,"close":27.26,"high":27.45,"low":27.04,"open":27.13,"volume":2696400},{"timestamp":1699281000,"date":"2023-11-06","index":6131,"close":27.37,"high":27.38,"low":27.1,"open":27.2,"volume":2304900},{"timestamp":1699367400,"date":"2023-11-07","index":6132,"close":26.94,"high":27.38,"low":26.88,"open":27.31,"volume":2210700},{"timestamp":1699453800,"date":"2023-11-08","index":6133,"close":26.83,"high":27.26,"low":26.76,"open":27.08,"volume":1830400},{"timestamp":1699540200,"date":"2023-11-09","index":6134,"close":26.78,"high":26.96,"low":26.73,"open":26.94,"volume":1664000},{"timestamp":1699626600,"date":"2023-11-10","index":6135,"close":27.14,"high":27.16,"low":26.67,"open":26.83,"volume":1873900}]},{"date":"2023-07-27","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":6050,"close":31.14,"high":31.27,"low":30.96,"open":31.04,"volume":3942200},{"timestamp":1689341400,"date":"2023-07-14","index":6051,"close":29.22,"high":30.49,"low":28.82,"open":30.49,"volume":8045800},{"timestamp":1689600600,"date":"2023-07-17","index":6052,"close":29.33,"high":29.63,"low":28.79,"open":28.88,"volume":5851100},{"timestamp":1689687000,"date":"2023-07-18","index":6053,"close":29.94,"high":30.18,"low":28.9,"open":28.93,"volume":6467500},{"timestamp":1689773400,"date":"2023-07-19","index":6054,"close":30.22,"high":30.53,"low":29.78,"open":30.29,"volume":3966000},{"timestamp":1689859800,"date":"2023-07-20","index":6055,"close":29.93,"high":30.33,"low":29.71,"open":29.93,"volume":3327200},{"timestamp":1689946200,"date":"2023-07-21","index":6056,"close":30.01,"high":30.16,"low":29.79,"open":30.13,"volume":3074100},{"timestamp":1690205400,"date":"2023-07-24","index":6057,"close":29.37,"high":29.89,"low":29.22,"open":29.87,"volume":3960000},{"timestamp":1690291800,"date":"2023-07-25","index":6058,"close":29.82,"high":29.89,"low":29.54,"open":29.66,"volume":2893100},{"timestamp":1690378200,"date":"2023-07-26","index":6059,"close":29.67,"high":29.86,"low":29.48,"open":29.63,"volume":2683100},{"timestamp":1690464600,"date":"2023-07-27","index":6060,"close":29.69,"high":30.07,"low":29.67,"open":30,"volume":5090700}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":6061,"close":27.63,"high":29.26,"low":27.16,"open":28.66,"volume":15074900},{"timestamp":1690810200,"date":"2023-07-31","index":6062,"close":27.8,"high":28.11,"low":27.55,"open":27.83,"volume":5803300},{"timestamp":1690896600,"date":"2023-08-01","index":6063,"close":28.01,"high":28.19,"low":27.72,"open":27.85,"volume":6064000},{"timestamp":1690983000,"date":"2023-08-02","index":6064,"close":28.29,"high":28.33,"low":27.83,"open":27.88,"volume":5066300},{"timestamp":1691069400,"date":"2023-08-03","index":6065,"close":28.28,"high":28.41,"low":28.01,"open":28.2,"volume":5036500},{"timestamp":1691155800,"date":"2023-08-04","index":6066,"close":28.24,"high":28.63,"low":28.19,"open":28.28,"volume":3374400},{"timestamp":1691415000,"date":"2023-08-07","index":6067,"close":28.09,"high":28.37,"low":28.04,"open":28.29,"volume":3511600},{"timestamp":1691501400,"date":"2023-08-08","index":6068,"close":27.72,"high":27.99,"low":27.63,"open":27.99,"volume":3512200},{"timestamp":1691587800,"date":"2023-08-09","index":6069,"close":27.77,"high":27.9,"low":27.64,"open":27.69,"volume":3473000},{"timestamp":1691674200,"date":"2023-08-10","index":6070,"close":27.85,"high":28.33,"low":27.71,"open":27.91,"volume":4971300},{"timestamp":1691760600,"date":"2023-08-11","index":6071,"close":27.68,"high":27.91,"low":27.36,"open":27.82,"volume":3884400}]},{"date":"2023-04-25","estimated":0.43,"reported":0.48,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":5986,"close":33.64,"high":33.83,"low":33.52,"open":33.64,"volume":2529600},{"timestamp":1681306200,"date":"2023-04-12","index":5987,"close":33.76,"high":33.95,"low":33.64,"open":33.77,"volume":2251100},{"timestamp":1681392600,"date":"2023-04-13","index":5988,"close":34.09,"high":34.28,"low":33.74,"open":33.9,"volume":2782200},{"timestamp":1681479000,"date":"2023-04-14","index":5989,"close":33.99,"high":34.27,"low":33.7,"open":34,"volume":1973700},{"timestamp":1681738200,"date":"2023-04-17","index":5990,"close":33.57,"high":34.16,"low":33.36,"open":33.84,"volume":4279500},{"timestamp":1681824600,"date":"2023-04-18","index":5991,"close":33.14,"high":33.78,"low":33.03,"open":33.68,"volume":3836500},{"timestamp":1681911000,"date":"2023-04-19","index":5992,"close":31.76,"high":32.63,"low":31.61,"open":32.62,"volume":3665900},{"timestamp":1681997400,"date":"2023-04-20","index":5993,"close":30.86,"high":31.46,"low":30.69,"open":31.33,"volume":5677600},{"timestamp":1682083800,"date":"2023-04-21","index":5994,"close":31.31,"high":31.37,"low":30.61,"open":30.71,"volume":4817200},{"timestamp":1682343000,"date":"2023-04-24","index":5995,"close":31.25,"high":31.35,"low":30.92,"open":31.26,"volume":4233200},{"timestamp":1682429400,"date":"2023-04-25","index":5996,"close":30.98,"high":31.24,"low":30.78,"open":31.11,"volume":5727200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":5997,"close":30.04,"high":30.25,"low":28.5,"open":28.6,"volume":8727700},{"timestamp":1682602200,"date":"2023-04-27","index":5998,"close":29.58,"high":30.17,"low":29.38,"open":30.12,"volume":7126400},{"timestamp":1682688600,"date":"2023-04-28","index":5999,"close":30.15,"high":30.17,"low":29.54,"open":29.6,"volume":4320100},{"timestamp":1682947800,"date":"2023-05-01","index":6000,"close":29.88,"high":30.45,"low":29.86,"open":30.24,"volume":2932700},{"timestamp":1683034200,"date":"2023-05-02","index":6001,"close":29.18,"high":29.81,"low":29.11,"open":29.58,"volume":4668500},{"timestamp":1683120600,"date":"2023-05-03","index":6002,"close":28.94,"high":29.39,"low":28.92,"open":29.24,"volume":4178200},{"timestamp":1683207000,"date":"2023-05-04","index":6003,"close":28.43,"high":28.99,"low":28.36,"open":28.81,"volume":3747400},{"timestamp":1683293400,"date":"2023-05-05","index":6004,"close":28.85,"high":29.08,"low":28.47,"open":28.64,"volume":3633700},{"timestamp":1683552600,"date":"2023-05-08","index":6005,"close":28.9,"high":29.01,"low":28.78,"open":28.92,"volume":2999400},{"timestamp":1683639000,"date":"2023-05-09","index":6006,"close":29.1,"high":29.18,"low":28.68,"open":28.76,"volume":3823100},{"timestamp":1683725400,"date":"2023-05-10","index":6007,"close":29.07,"high":29.52,"low":28.92,"open":29.33,"volume":3021200}]},{"date":"2023-01-31","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":5928,"close":32.12,"high":32.34,"low":31.92,"open":31.92,"volume":3955300},{"timestamp":1674052200,"date":"2023-01-18","index":5929,"close":32.06,"high":33.05,"low":32.03,"open":32.28,"volume":4580400},{"timestamp":1674138600,"date":"2023-01-19","index":5930,"close":31.45,"high":32.06,"low":31.44,"open":31.94,"volume":4344900},{"timestamp":1674225000,"date":"2023-01-20","index":5931,"close":31.46,"high":31.5,"low":30.42,"open":31.36,"volume":4397700},{"timestamp":1674484200,"date":"2023-01-23","index":5932,"close":31.85,"high":32,"low":31.55,"open":31.64,"volume":2257200},{"timestamp":1674570600,"date":"2023-01-24","index":5933,"close":32.01,"high":32.31,"low":31.34,"open":31.54,"volume":3294200},{"timestamp":1674657000,"date":"2023-01-25","index":5934,"close":31.98,"high":32.11,"low":31.58,"open":31.75,"volume":2678600},{"timestamp":1674743400,"date":"2023-01-26","index":5935,"close":32.32,"high":32.42,"low":31.91,"open":32.17,"volume":1932400},{"timestamp":1674829800,"date":"2023-01-27","index":5936,"close":32.01,"high":32.31,"low":31.97,"open":32.13,"volume":3202600},{"timestamp":1675089000,"date":"2023-01-30","index":5937,"close":32.13,"high":32.17,"low":31.6,"open":31.85,"volume":5230100},{"timestamp":1675175400,"date":"2023-01-31","index":5938,"close":32.3,"high":32.33,"low":31.67,"open":32,"volume":7324600}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":5939,"close":30.99,"high":31.04,"low":29.69,"open":30.36,"volume":11328000},{"timestamp":1675348200,"date":"2023-02-02","index":5940,"close":31.45,"high":31.69,"low":30.91,"open":31.3,"volume":6784900},{"timestamp":1675434600,"date":"2023-02-03","index":5941,"close":30.73,"high":31.24,"low":30.55,"open":31.24,"volume":7508500},{"timestamp":1675693800,"date":"2023-02-06","index":5942,"close":30.8,"high":31.09,"low":30.55,"open":30.58,"volume":5089600},{"timestamp":1675780200,"date":"2023-02-07","index":5943,"close":31.22,"high":31.25,"low":30.54,"open":30.74,"volume":3499800},{"timestamp":1675866600,"date":"2023-02-08","index":5944,"close":31.06,"high":31.42,"low":30.94,"open":31.07,"volume":2299500},{"timestamp":1675953000,"date":"2023-02-09","index":5945,"close":30.97,"high":31.4,"low":30.88,"open":31.33,"volume":2837400},{"timestamp":1676039400,"date":"2023-02-10","index":5946,"close":31.13,"high":31.37,"low":30.83,"open":30.88,"volume":4707900},{"timestamp":1676298600,"date":"2023-02-13","index":5947,"close":31.29,"high":31.32,"low":31,"open":31.16,"volume":4636600},{"timestamp":1676385000,"date":"2023-02-14","index":5948,"close":31.36,"high":31.64,"low":30.99,"open":31.16,"volume":3296700},{"timestamp":1676471400,"date":"2023-02-15","index":5949,"close":31.52,"high":31.53,"low":31.1,"open":31.26,"volume":3779900}]},{"date":"2022-10-25","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":5862,"close":25.81,"high":26.46,"low":25.72,"open":26.14,"volume":2696700},{"timestamp":1665581400,"date":"2022-10-12","index":5863,"close":25.91,"high":26.17,"low":25.81,"open":26.03,"volume":2448300},{"timestamp":1665667800,"date":"2022-10-13","index":5864,"close":26.32,"high":26.51,"low":25.18,"open":25.5,"volume":7118400},{"timestamp":1665754200,"date":"2022-10-14","index":5865,"close":25.81,"high":26.8,"low":25.76,"open":26.56,"volume":4827200},{"timestamp":1666013400,"date":"2022-10-17","index":5866,"close":26.61,"high":26.72,"low":26.33,"open":26.36,"volume":3415300},{"timestamp":1666099800,"date":"2022-10-18","index":5867,"close":27.44,"high":27.74,"low":26.97,"open":27.59,"volume":3777200},{"timestamp":1666186200,"date":"2022-10-19","index":5868,"close":27.37,"high":27.73,"low":27.06,"open":27.18,"volume":3984600},{"timestamp":1666272600,"date":"2022-10-20","index":5869,"close":27.61,"high":28.1,"low":27.23,"open":27.33,"volume":5330900},{"timestamp":1666359000,"date":"2022-10-21","index":5870,"close":28.76,"high":28.88,"low":27.96,"open":28.64,"volume":5678100},{"timestamp":1666618200,"date":"2022-10-24","index":5871,"close":28.49,"high":28.98,"low":28.24,"open":28.77,"volume":4309200},{"timestamp":1666704600,"date":"2022-10-25","index":5872,"close":29.16,"high":29.29,"low":28.33,"open":28.4,"volume":5274100}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":5873,"close":30,"high":30.5,"low":28.91,"open":30,"volume":6902200},{"timestamp":1666877400,"date":"2022-10-27","index":5874,"close":30.28,"high":30.48,"low":29.71,"open":30.28,"volume":3444500},{"timestamp":1666963800,"date":"2022-10-28","index":5875,"close":30.83,"high":30.86,"low":30.06,"open":30.43,"volume":3213500},{"timestamp":1667223000,"date":"2022-10-31","index":5876,"close":30.6,"high":30.8,"low":30.36,"open":30.66,"volume":3189000},{"timestamp":1667309400,"date":"2022-11-01","index":5877,"close":30.91,"high":31.09,"low":30.49,"open":30.84,"volume":3188600},{"timestamp":1667395800,"date":"2022-11-02","index":5878,"close":30.11,"high":31.29,"low":30.1,"open":30.83,"volume":4906600},{"timestamp":1667482200,"date":"2022-11-03","index":5879,"close":29.84,"high":30.03,"low":29.54,"open":29.75,"volume":2492000},{"timestamp":1667568600,"date":"2022-11-04","index":5880,"close":30.12,"high":30.65,"low":29.62,"open":30.29,"volume":3757900},{"timestamp":1667831400,"date":"2022-11-07","index":5881,"close":29.82,"high":30.36,"low":29.72,"open":30.26,"volume":3553900},{"timestamp":1667917800,"date":"2022-11-08","index":5882,"close":30.04,"high":30.44,"low":29.68,"open":29.95,"volume":4791700},{"timestamp":1668004200,"date":"2022-11-09","index":5883,"close":28.94,"high":29.84,"low":28.83,"open":29.78,"volume":3680100}]},{"date":"2022-07-26","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":5798,"close":28.37,"high":28.9,"low":28.08,"open":28.65,"volume":2296400},{"timestamp":1657719000,"date":"2022-07-13","index":5799,"close":27.98,"high":28.24,"low":27.33,"open":27.45,"volume":3143700},{"timestamp":1657805400,"date":"2022-07-14","index":5800,"close":28.03,"high":28.19,"low":27.36,"open":27.89,"volume":3089400},{"timestamp":1657891800,"date":"2022-07-15","index":5801,"close":28.52,"high":28.56,"low":28.12,"open":28.38,"volume":2350700},{"timestamp":1658151000,"date":"2022-07-18","index":5802,"close":28.17,"high":28.63,"low":27.65,"open":28.21,"volume":5229100},{"timestamp":1658237400,"date":"2022-07-19","index":5803,"close":29.18,"high":29.21,"low":28.4,"open":28.45,"volume":3015100},{"timestamp":1658323800,"date":"2022-07-20","index":5804,"close":28.53,"high":29.01,"low":28.25,"open":28.28,"volume":7349500},{"timestamp":1658410200,"date":"2022-07-21","index":5805,"close":29.24,"high":29.25,"low":28.59,"open":28.59,"volume":3632200},{"timestamp":1658496600,"date":"2022-07-22","index":5806,"close":28.61,"high":29.37,"low":28.27,"open":29.25,"volume":3696800},{"timestamp":1658755800,"date":"2022-07-25","index":5807,"close":28.42,"high":28.78,"low":28.27,"open":28.73,"volume":5737500},{"timestamp":1658842200,"date":"2022-07-26","index":5808,"close":28.07,"high":28.53,"low":27.94,"open":28.42,"volume":4989400}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":5809,"close":27.71,"high":27.99,"low":26.2,"open":26.24,"volume":9765100},{"timestamp":1659015000,"date":"2022-07-28","index":5810,"close":28,"high":28.28,"low":27.63,"open":27.97,"volume":6107600},{"timestamp":1659101400,"date":"2022-07-29","index":5811,"close":28.03,"high":28.25,"low":27.72,"open":27.96,"volume":4907700},{"timestamp":1659360600,"date":"2022-08-01","index":5812,"close":27.98,"high":28.21,"low":27.66,"open":27.87,"volume":3556800},{"timestamp":1659447000,"date":"2022-08-02","index":5813,"close":27.71,"high":28.02,"low":27.53,"open":27.9,"volume":4005500},{"timestamp":1659533400,"date":"2022-08-03","index":5814,"close":28.21,"high":28.28,"low":27.58,"open":27.78,"volume":2741000},{"timestamp":1659619800,"date":"2022-08-04","index":5815,"close":27.92,"high":28.32,"low":27.81,"open":28.28,"volume":2859400},{"timestamp":1659706200,"date":"2022-08-05","index":5816,"close":28.04,"high":28.05,"low":27.51,"open":27.74,"volume":2897400},{"timestamp":1659965400,"date":"2022-08-08","index":5817,"close":28.11,"high":28.4,"low":27.93,"open":28.35,"volume":2962200},{"timestamp":1660051800,"date":"2022-08-09","index":5818,"close":27.82,"high":28.11,"low":27.68,"open":28.09,"volume":2550600},{"timestamp":1660138200,"date":"2022-08-10","index":5819,"close":28.72,"high":28.82,"low":28.06,"open":28.28,"volume":2582600}]},{"date":"2022-04-26","estimated":0.32,"reported":0.31,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":5736,"close":34.41,"high":35.36,"low":34.37,"open":35.28,"volume":3616600},{"timestamp":1649770200,"date":"2022-04-12","index":5737,"close":34.22,"high":35.21,"low":34.04,"open":34.67,"volume":3193900},{"timestamp":1649856600,"date":"2022-04-13","index":5738,"close":35.22,"high":35.26,"low":34.29,"open":34.46,"volume":3877100},{"timestamp":1649943000,"date":"2022-04-14","index":5739,"close":35.13,"high":35.67,"low":35.05,"open":35.26,"volume":5611700},{"timestamp":1650288600,"date":"2022-04-18","index":5740,"close":35.1,"high":35.48,"low":34.93,"open":35.05,"volume":2887000},{"timestamp":1650375000,"date":"2022-04-19","index":5741,"close":35.77,"high":35.87,"low":34.97,"open":35.1,"volume":2523000},{"timestamp":1650461400,"date":"2022-04-20","index":5742,"close":36.5,"high":36.65,"low":35.98,"open":35.98,"volume":3313000},{"timestamp":1650547800,"date":"2022-04-21","index":5743,"close":36.15,"high":37.18,"low":36.09,"open":37,"volume":3867000},{"timestamp":1650634200,"date":"2022-04-22","index":5744,"close":35.15,"high":36.22,"low":35.1,"open":36.09,"volume":3782600},{"timestamp":1650893400,"date":"2022-04-25","index":5745,"close":34.62,"high":35.13,"low":33.38,"open":35,"volume":6763000},{"timestamp":1650979800,"date":"2022-04-26","index":5746,"close":33.6,"high":34.81,"low":33.51,"open":34.59,"volume":4351700}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":5747,"close":31.9,"high":32.6,"low":31.31,"open":32.52,"volume":7105000},{"timestamp":1651152600,"date":"2022-04-28","index":5748,"close":32.68,"high":32.78,"low":31.88,"open":32.17,"volume":4685400},{"timestamp":1651239000,"date":"2022-04-29","index":5749,"close":31.52,"high":32.94,"low":31.44,"open":32.48,"volume":4526200},{"timestamp":1651498200,"date":"2022-05-02","index":5750,"close":32.24,"high":32.27,"low":31.53,"open":31.84,"volume":4229400},{"timestamp":1651584600,"date":"2022-05-03","index":5751,"close":32.3,"high":32.85,"low":32.12,"open":32.22,"volume":4241800},{"timestamp":1651671000,"date":"2022-05-04","index":5752,"close":32.92,"high":33.06,"low":32.16,"open":32.27,"volume":5499200},{"timestamp":1651757400,"date":"2022-05-05","index":5753,"close":31.78,"high":32.84,"low":31.44,"open":32.5,"volume":5321100},{"timestamp":1651843800,"date":"2022-05-06","index":5754,"close":32.07,"high":32.38,"low":31.44,"open":31.44,"volume":4950000},{"timestamp":1652103000,"date":"2022-05-09","index":5755,"close":30.7,"high":31.87,"low":30.64,"open":31.8,"volume":4541900},{"timestamp":1652189400,"date":"2022-05-10","index":5756,"close":31.09,"high":31.32,"low":30.56,"open":31,"volume":3586600},{"timestamp":1652275800,"date":"2022-05-11","index":5757,"close":30.57,"high":31.43,"low":30.54,"open":30.82,"volume":3616300}]},{"date":"2022-01-27","estimated":0.53,"reported":0.56,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":5675,"close":34.88,"high":35.6,"low":34.68,"open":35.4,"volume":2940100},{"timestamp":1642084200,"date":"2022-01-13","index":5676,"close":34.87,"high":35.09,"low":34.6,"open":34.92,"volume":4729400},{"timestamp":1642170600,"date":"2022-01-14","index":5677,"close":34.64,"high":34.84,"low":34.24,"open":34.54,"volume":3074400},{"timestamp":1642516200,"date":"2022-01-18","index":5678,"close":34.05,"high":34.36,"low":33.89,"open":34.29,"volume":4009100},{"timestamp":1642602600,"date":"2022-01-19","index":5679,"close":33.57,"high":34.52,"low":33.56,"open":34.27,"volume":3475300},{"timestamp":1642689000,"date":"2022-01-20","index":5680,"close":33.31,"high":33.99,"low":33.28,"open":33.75,"volume":4510400},{"timestamp":1642775400,"date":"2022-01-21","index":5681,"close":32.87,"high":33.53,"low":32.55,"open":33.24,"volume":6082100},{"timestamp":1643034600,"date":"2022-01-24","index":5682,"close":32.29,"high":32.62,"low":31.4,"open":32.53,"volume":6438600},{"timestamp":1643121000,"date":"2022-01-25","index":5683,"close":31.52,"high":31.95,"low":30.81,"open":31.93,"volume":5682100},{"timestamp":1643207400,"date":"2022-01-26","index":5684,"close":31.43,"high":32.27,"low":30.59,"open":31.13,"volume":9172300},{"timestamp":1643293800,"date":"2022-01-27","index":5685,"close":31.45,"high":32.11,"low":30.94,"open":31.74,"volume":8171500}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":5686,"close":33.63,"high":33.7,"low":31.7,"open":32.44,"volume":9390000},{"timestamp":1643639400,"date":"2022-01-31","index":5687,"close":34.82,"high":35.07,"low":31.7,"open":33.63,"volume":11592500},{"timestamp":1643725800,"date":"2022-02-01","index":5688,"close":34.04,"high":35,"low":33.81,"open":34.78,"volume":5119100},{"timestamp":1643812200,"date":"2022-02-02","index":5689,"close":34.6,"high":34.62,"low":34.12,"open":34.16,"volume":5765700},{"timestamp":1643898600,"date":"2022-02-03","index":5690,"close":34.77,"high":35.04,"low":34.01,"open":34.24,"volume":5049500},{"timestamp":1643985000,"date":"2022-02-04","index":5691,"close":35.13,"high":35.56,"low":34.63,"open":34.77,"volume":4290500},{"timestamp":1644244200,"date":"2022-02-07","index":5692,"close":34.72,"high":35.27,"low":34.64,"open":35.13,"volume":3328900},{"timestamp":1644330600,"date":"2022-02-08","index":5693,"close":34.91,"high":35.1,"low":34.74,"open":34.87,"volume":2977600},{"timestamp":1644417000,"date":"2022-02-09","index":5694,"close":35.13,"high":35.3,"low":34.89,"open":35.08,"volume":3127800},{"timestamp":1644503400,"date":"2022-02-10","index":5695,"close":34.56,"high":35.52,"low":34.44,"open":34.69,"volume":4251100},{"timestamp":1644589800,"date":"2022-02-11","index":5696,"close":33.99,"high":34.65,"low":33.87,"open":34.51,"volume":3276600}]},{"date":"2021-10-26","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":5611,"close":28.35,"high":28.72,"low":28.23,"open":28.69,"volume":1790600},{"timestamp":1634131800,"date":"2021-10-13","index":5612,"close":28.29,"high":28.59,"low":28.24,"open":28.32,"volume":1975200},{"timestamp":1634218200,"date":"2021-10-14","index":5613,"close":28.95,"high":29.08,"low":28.47,"open":28.54,"volume":1619600},{"timestamp":1634304600,"date":"2021-10-15","index":5614,"close":28.6,"high":29.2,"low":28.47,"open":29.1,"volume":2985400},{"timestamp":1634563800,"date":"2021-10-18","index":5615,"close":28.41,"high":28.69,"low":28.28,"open":28.49,"volume":1657200},{"timestamp":1634650200,"date":"2021-10-19","index":5616,"close":28.28,"high":28.46,"low":28,"open":28.44,"volume":1853700},{"timestamp":1634736600,"date":"2021-10-20","index":5617,"close":28.55,"high":28.71,"low":28.4,"open":28.4,"volume":2062100},{"timestamp":1634823000,"date":"2021-10-21","index":5618,"close":28.43,"high":28.52,"low":28.19,"open":28.43,"volume":1831200},{"timestamp":1634909400,"date":"2021-10-22","index":5619,"close":28.15,"high":28.5,"low":28.06,"open":28.41,"volume":2432300},{"timestamp":1635168600,"date":"2021-10-25","index":5620,"close":27.64,"high":28.19,"low":27.58,"open":28.09,"volume":3578600},{"timestamp":1635255000,"date":"2021-10-26","index":5621,"close":27.49,"high":27.97,"low":27.37,"open":27.73,"volume":4148300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":5622,"close":29.82,"high":30.09,"low":28,"open":28.43,"volume":10148300},{"timestamp":1635427800,"date":"2021-10-28","index":5623,"close":29.7,"high":30.32,"low":29.29,"open":29.79,"volume":5090000},{"timestamp":1635514200,"date":"2021-10-29","index":5624,"close":29.52,"high":30,"low":29.27,"open":29.68,"volume":4666500},{"timestamp":1635773400,"date":"2021-11-01","index":5625,"close":30.28,"high":30.38,"low":29.41,"open":29.46,"volume":2938700},{"timestamp":1635859800,"date":"2021-11-02","index":5626,"close":31.22,"high":31.77,"low":30.53,"open":30.53,"volume":6169200},{"timestamp":1635946200,"date":"2021-11-03","index":5627,"close":31.23,"high":31.68,"low":30.97,"open":31.14,"volume":2790600},{"timestamp":1636032600,"date":"2021-11-04","index":5628,"close":31.07,"high":31.47,"low":31.01,"open":31.16,"volume":1792100},{"timestamp":1636119000,"date":"2021-11-05","index":5629,"close":31.29,"high":31.61,"low":31.13,"open":31.32,"volume":1832100},{"timestamp":1636381800,"date":"2021-11-08","index":5630,"close":31.26,"high":31.58,"low":31.16,"open":31.35,"volume":2193900},{"timestamp":1636468200,"date":"2021-11-09","index":5631,"close":31.42,"high":31.56,"low":31.14,"open":31.18,"volume":1406700},{"timestamp":1636554600,"date":"2021-11-10","index":5632,"close":31.75,"high":32.58,"low":31.34,"open":31.38,"volume":4444900}]},{"date":"2021-07-27","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":5547,"close":27.45,"high":27.95,"low":27.1,"open":27.49,"volume":5029300},{"timestamp":1626269400,"date":"2021-07-14","index":5548,"close":28.05,"high":28.2,"low":27.82,"open":28.19,"volume":3885300},{"timestamp":1626355800,"date":"2021-07-15","index":5549,"close":28.07,"high":28.29,"low":27.8,"open":27.82,"volume":4613000},{"timestamp":1626442200,"date":"2021-07-16","index":5550,"close":27.61,"high":28.2,"low":27.58,"open":28.12,"volume":2180000},{"timestamp":1626701400,"date":"2021-07-19","index":5551,"close":26.61,"high":27.04,"low":26.25,"open":26.45,"volume":5304900},{"timestamp":1626787800,"date":"2021-07-20","index":5552,"close":27.12,"high":27.34,"low":26.6,"open":26.78,"volume":2774600},{"timestamp":1626874200,"date":"2021-07-21","index":5553,"close":27.17,"high":27.4,"low":27.1,"open":27.3,"volume":1721600},{"timestamp":1626960600,"date":"2021-07-22","index":5554,"close":27.3,"high":27.32,"low":27.02,"open":27.17,"volume":1900400},{"timestamp":1627047000,"date":"2021-07-23","index":5555,"close":27.57,"high":27.63,"low":27.21,"open":27.49,"volume":2654600},{"timestamp":1627306200,"date":"2021-07-26","index":5556,"close":27.61,"high":27.76,"low":27.49,"open":27.57,"volume":1916100},{"timestamp":1627392600,"date":"2021-07-27","index":5557,"close":27.64,"high":27.73,"low":27.31,"open":27.55,"volume":4939600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":5558,"close":26.98,"high":27.06,"low":26.12,"open":26.48,"volume":9859000},{"timestamp":1627565400,"date":"2021-07-29","index":5559,"close":27.41,"high":27.76,"low":27.23,"open":27.33,"volume":5310300},{"timestamp":1627651800,"date":"2021-07-30","index":5560,"close":28.14,"high":28.23,"low":27.35,"open":27.37,"volume":4373400},{"timestamp":1627911000,"date":"2021-08-02","index":5561,"close":28.01,"high":28.48,"low":27.97,"open":28.18,"volume":4283300},{"timestamp":1627997400,"date":"2021-08-03","index":5562,"close":29.05,"high":29.1,"low":28,"open":28.11,"volume":5297800},{"timestamp":1628083800,"date":"2021-08-04","index":5563,"close":28.55,"high":29.02,"low":28.51,"open":29,"volume":3158000},{"timestamp":1628170200,"date":"2021-08-05","index":5564,"close":28.22,"high":28.75,"low":28.15,"open":28.68,"volume":2185600},{"timestamp":1628256600,"date":"2021-08-06","index":5565,"close":28.39,"high":28.7,"low":28.29,"open":28.3,"volume":3245100},{"timestamp":1628515800,"date":"2021-08-09","index":5566,"close":28.22,"high":28.47,"low":28.15,"open":28.4,"volume":1911800},{"timestamp":1628602200,"date":"2021-08-10","index":5567,"close":28.22,"high":28.36,"low":28.11,"open":28.23,"volume":1526400},{"timestamp":1628688600,"date":"2021-08-11","index":5568,"close":28.4,"high":28.55,"low":28.04,"open":28.3,"volume":1379700}]},{"date":"2021-04-27","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":5484,"close":25.67,"high":25.82,"low":25.49,"open":25.58,"volume":4129100},{"timestamp":1618407000,"date":"2021-04-14","index":5485,"close":25.59,"high":25.79,"low":25.48,"open":25.62,"volume":3279500},{"timestamp":1618493400,"date":"2021-04-15","index":5486,"close":25.62,"high":25.75,"low":25.56,"open":25.68,"volume":2619900},{"timestamp":1618579800,"date":"2021-04-16","index":5487,"close":26.01,"high":26.11,"low":25.73,"open":25.75,"volume":5768800},{"timestamp":1618839000,"date":"2021-04-19","index":5488,"close":25.92,"high":26.14,"low":25.85,"open":26.01,"volume":3403700},{"timestamp":1618925400,"date":"2021-04-20","index":5489,"close":25.33,"high":26.06,"low":25.19,"open":25.94,"volume":2971800},{"timestamp":1619011800,"date":"2021-04-21","index":5490,"close":25.56,"high":25.65,"low":25.19,"open":25.38,"volume":2544400},{"timestamp":1619098200,"date":"2021-04-22","index":5491,"close":25.07,"high":25.59,"low":25.06,"open":25.49,"volume":3066600},{"timestamp":1619184600,"date":"2021-04-23","index":5492,"close":25.3,"high":25.45,"low":24.95,"open":25.14,"volume":4132900},{"timestamp":1619443800,"date":"2021-04-26","index":5493,"close":25.56,"high":25.6,"low":25.09,"open":25.35,"volume":6797100},{"timestamp":1619530200,"date":"2021-04-27","index":5494,"close":25.28,"high":25.8,"low":25.14,"open":25.61,"volume":8215700}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":5495,"close":25.26,"high":26.2,"low":24.93,"open":26,"volume":7717300},{"timestamp":1619703000,"date":"2021-04-29","index":5496,"close":26.35,"high":26.43,"low":25.38,"open":25.45,"volume":8133500},{"timestamp":1619789400,"date":"2021-04-30","index":5497,"close":25.39,"high":26.37,"low":25.34,"open":26.29,"volume":6071800},{"timestamp":1620048600,"date":"2021-05-03","index":5498,"close":25.87,"high":26.19,"low":25.52,"open":25.52,"volume":4039900},{"timestamp":1620135000,"date":"2021-05-04","index":5499,"close":26.09,"high":26.2,"low":25.64,"open":25.66,"volume":5593300},{"timestamp":1620221400,"date":"2021-05-05","index":5500,"close":26.31,"high":26.41,"low":26.02,"open":26.23,"volume":4279200},{"timestamp":1620307800,"date":"2021-05-06","index":5501,"close":27.01,"high":27.12,"low":26.25,"open":26.37,"volume":6162500},{"timestamp":1620394200,"date":"2021-05-07","index":5502,"close":27.2,"high":27.31,"low":26.82,"open":27,"volume":3998700},{"timestamp":1620653400,"date":"2021-05-10","index":5503,"close":27,"high":27.41,"low":26.98,"open":27.25,"volume":4430000},{"timestamp":1620739800,"date":"2021-05-11","index":5504,"close":26.84,"high":26.91,"low":26.45,"open":26.64,"volume":3786900},{"timestamp":1620826200,"date":"2021-05-12","index":5505,"close":25.9,"high":26.76,"low":25.9,"open":26.67,"volume":3445200}]},{"date":"2021-01-28","estimated":0.53,"reported":0.55,"pre":[{"timestamp":1610548200,"date":"2021-01-13","index":5423,"close":23.5,"high":23.72,"low":23.22,"open":23.7,"volume":5041300},{"timestamp":1610634600,"date":"2021-01-14","index":5424,"close":24.21,"high":24.31,"low":23.84,"open":23.91,"volume":4783600},{"timestamp":1610721000,"date":"2021-01-15","index":5425,"close":24.44,"high":24.53,"low":24.01,"open":24.17,"volume":4226100},{"timestamp":1611066600,"date":"2021-01-19","index":5426,"close":24.51,"high":24.55,"low":24.17,"open":24.52,"volume":4411300},{"timestamp":1611153000,"date":"2021-01-20","index":5427,"close":25.09,"high":25.17,"low":24.51,"open":24.63,"volume":4930500},{"timestamp":1611239400,"date":"2021-01-21","index":5428,"close":25.25,"high":25.54,"low":24.9,"open":25.17,"volume":5791100},{"timestamp":1611325800,"date":"2021-01-22","index":5429,"close":25.04,"high":25.19,"low":24.77,"open":25.05,"volume":5057100},{"timestamp":1611585000,"date":"2021-01-25","index":5430,"close":25.41,"high":25.73,"low":25.15,"open":25.2,"volume":5004200},{"timestamp":1611671400,"date":"2021-01-26","index":5431,"close":26.04,"high":26.1,"low":25.41,"open":25.45,"volume":5734700},{"timestamp":1611757800,"date":"2021-01-27","index":5432,"close":27.59,"high":27.83,"low":25.88,"open":25.99,"volume":12173500},{"timestamp":1611844200,"date":"2021-01-28","index":5433,"close":26.11,"high":27.55,"low":25.99,"open":27.52,"volume":8232900}],"post":[{"timestamp":1611930600,"date":"2021-01-29","index":5434,"close":24.42,"high":26.7,"low":24.21,"open":26.17,"volume":12346800},{"timestamp":1612189800,"date":"2021-02-01","index":5435,"close":24.77,"high":24.98,"low":24.13,"open":24.45,"volume":6026400},{"timestamp":1612276200,"date":"2021-02-02","index":5436,"close":24.19,"high":24.76,"low":23.93,"open":24.71,"volume":5165900},{"timestamp":1612362600,"date":"2021-02-03","index":5437,"close":24.33,"high":24.55,"low":23.88,"open":24.23,"volume":4246700},{"timestamp":1612449000,"date":"2021-02-04","index":5438,"close":24.41,"high":24.67,"low":24.3,"open":24.31,"volume":2735900},{"timestamp":1612535400,"date":"2021-02-05","index":5439,"close":24.55,"high":24.69,"low":24.37,"open":24.47,"volume":4145800},{"timestamp":1612794600,"date":"2021-02-08","index":5440,"close":25.15,"high":25.18,"low":24.64,"open":24.73,"volume":3261500},{"timestamp":1612881000,"date":"2021-02-09","index":5441,"close":25.5,"high":25.57,"low":25.1,"open":25.18,"volume":3039200},{"timestamp":1612967400,"date":"2021-02-10","index":5442,"close":25.44,"high":25.73,"low":25.09,"open":25.44,"volume":4650500},{"timestamp":1613053800,"date":"2021-02-11","index":5443,"close":25.76,"high":25.78,"low":25.43,"open":25.65,"volume":4708800},{"timestamp":1613140200,"date":"2021-02-12","index":5444,"close":25.25,"high":25.98,"low":25.01,"open":25.71,"volume":5907500}]},{"date":"2020-10-27","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5360,"close":22.33,"high":22.68,"low":22.28,"open":22.62,"volume":1973200},{"timestamp":1602682200,"date":"2020-10-14","index":5361,"close":22.5,"high":22.67,"low":22.37,"open":22.46,"volume":1814600},{"timestamp":1602768600,"date":"2020-10-15","index":5362,"close":22.5,"high":22.54,"low":22.16,"open":22.29,"volume":1620600},{"timestamp":1602855000,"date":"2020-10-16","index":5363,"close":22.43,"high":22.56,"low":22.24,"open":22.47,"volume":1934300},{"timestamp":1603114200,"date":"2020-10-19","index":5364,"close":22.07,"high":22.63,"low":21.97,"open":22.57,"volume":2075800},{"timestamp":1603200600,"date":"2020-10-20","index":5365,"close":21.94,"high":22.36,"low":21.92,"open":22.31,"volume":1647500},{"timestamp":1603287000,"date":"2020-10-21","index":5366,"close":21.85,"high":22.11,"low":21.74,"open":22,"volume":1759200},{"timestamp":1603373400,"date":"2020-10-22","index":5367,"close":22.42,"high":22.5,"low":21.8,"open":21.95,"volume":5018400},{"timestamp":1603459800,"date":"2020-10-23","index":5368,"close":22.29,"high":22.55,"low":22.16,"open":22.4,"volume":3312800},{"timestamp":1603719000,"date":"2020-10-26","index":5369,"close":21.89,"high":22.22,"low":21.44,"open":22.12,"volume":3254000},{"timestamp":1603805400,"date":"2020-10-27","index":5370,"close":21.85,"high":22.03,"low":21.51,"open":21.7,"volume":7433400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5371,"close":20.48,"high":21.86,"low":20.32,"open":21.86,"volume":10070100},{"timestamp":1603978200,"date":"2020-10-29","index":5372,"close":19.69,"high":20.78,"low":19.67,"open":20.42,"volume":8228400},{"timestamp":1604064600,"date":"2020-10-30","index":5373,"close":19.72,"high":20.08,"low":19.51,"open":19.68,"volume":4795500},{"timestamp":1604327400,"date":"2020-11-02","index":5374,"close":19.67,"high":20.08,"low":19.55,"open":19.96,"volume":4566500},{"timestamp":1604413800,"date":"2020-11-03","index":5375,"close":20.1,"high":20.45,"low":19.89,"open":19.89,"volume":2606900},{"timestamp":1604500200,"date":"2020-11-04","index":5376,"close":20.04,"high":20.36,"low":19.86,"open":20.28,"volume":3628300},{"timestamp":1604586600,"date":"2020-11-05","index":5377,"close":20.51,"high":20.57,"low":20.24,"open":20.43,"volume":2160700},{"timestamp":1604673000,"date":"2020-11-06","index":5378,"close":20.59,"high":20.66,"low":20.39,"open":20.5,"volume":2135200},{"timestamp":1604932200,"date":"2020-11-09","index":5379,"close":21.42,"high":22.04,"low":21.35,"open":21.39,"volume":4058200},{"timestamp":1605018600,"date":"2020-11-10","index":5380,"close":21.48,"high":21.6,"low":21.15,"open":21.39,"volume":2362500},{"timestamp":1605105000,"date":"2020-11-11","index":5381,"close":21.51,"high":21.67,"low":21.27,"open":21.64,"volume":1631200}]},{"date":"2020-07-28","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":5296,"close":22.94,"high":22.99,"low":22.42,"open":22.54,"volume":3105900},{"timestamp":1594819800,"date":"2020-07-15","index":5297,"close":23.2,"high":23.37,"low":22.99,"open":23.16,"volume":2854500},{"timestamp":1594906200,"date":"2020-07-16","index":5298,"close":23.16,"high":23.21,"low":22.95,"open":23.02,"volume":1861200},{"timestamp":1594992600,"date":"2020-07-17","index":5299,"close":23.77,"high":23.82,"low":23.11,"open":23.34,"volume":4217000},{"timestamp":1595251800,"date":"2020-07-20","index":5300,"close":23.93,"high":23.96,"low":23.61,"open":23.72,"volume":1650400},{"timestamp":1595338200,"date":"2020-07-21","index":5301,"close":24.14,"high":24.24,"low":23.85,"open":24.1,"volume":2677100},{"timestamp":1595424600,"date":"2020-07-22","index":5302,"close":24.49,"high":24.67,"low":24.07,"open":24.17,"volume":2352000},{"timestamp":1595511000,"date":"2020-07-23","index":5303,"close":24.5,"high":24.82,"low":24.41,"open":24.55,"volume":2371900},{"timestamp":1595597400,"date":"2020-07-24","index":5304,"close":24.48,"high":24.62,"low":24.2,"open":24.44,"volume":3032000},{"timestamp":1595856600,"date":"2020-07-27","index":5305,"close":25.12,"high":25.3,"low":24.46,"open":24.52,"volume":3159800},{"timestamp":1595943000,"date":"2020-07-28","index":5306,"close":24.26,"high":25.07,"low":24.09,"open":25.07,"volume":6102800}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":5307,"close":24.99,"high":25.94,"low":24.98,"open":25.4,"volume":5781100},{"timestamp":1596115800,"date":"2020-07-30","index":5308,"close":24.93,"high":24.98,"low":24.52,"open":24.67,"volume":1851800},{"timestamp":1596202200,"date":"2020-07-31","index":5309,"close":25.38,"high":25.39,"low":24.63,"open":25,"volume":3579000},{"timestamp":1596461400,"date":"2020-08-03","index":5310,"close":25.3,"high":25.38,"low":24.85,"open":25.35,"volume":3008000},{"timestamp":1596547800,"date":"2020-08-04","index":5311,"close":25.52,"high":25.65,"low":25.3,"open":25.4,"volume":2384400},{"timestamp":1596634200,"date":"2020-08-05","index":5312,"close":25.63,"high":25.76,"low":25.3,"open":25.6,"volume":2795500},{"timestamp":1596720600,"date":"2020-08-06","index":5313,"close":25.77,"high":25.84,"low":25.53,"open":25.55,"volume":2192000},{"timestamp":1596807000,"date":"2020-08-07","index":5314,"close":25.94,"high":26,"low":25.68,"open":25.7,"volume":2815400},{"timestamp":1597066200,"date":"2020-08-10","index":5315,"close":26.03,"high":26.19,"low":25.84,"open":25.94,"volume":1858300},{"timestamp":1597152600,"date":"2020-08-11","index":5316,"close":25.52,"high":26.49,"low":25.49,"open":26.1,"volume":3327500},{"timestamp":1597239000,"date":"2020-08-12","index":5317,"close":25.43,"high":25.8,"low":25.33,"open":25.67,"volume":3571400}]},{"date":"2020-04-28","estimated":0.25,"reported":0.23,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":5233,"close":22.48,"high":22.61,"low":22,"open":22.14,"volume":3552900},{"timestamp":1586957400,"date":"2020-04-15","index":5234,"close":21.89,"high":22.41,"low":21.62,"open":22.16,"volume":3200600},{"timestamp":1587043800,"date":"2020-04-16","index":5235,"close":21.94,"high":22.05,"low":21.36,"open":21.94,"volume":2935800},{"timestamp":1587130200,"date":"2020-04-17","index":5236,"close":22.57,"high":22.62,"low":22.08,"open":22.32,"volume":3477300},{"timestamp":1587389400,"date":"2020-04-20","index":5237,"close":23.1,"high":23.56,"low":22.66,"open":22.97,"volume":4260600},{"timestamp":1587475800,"date":"2020-04-21","index":5238,"close":22.61,"high":23,"low":22.46,"open":22.94,"volume":4282100},{"timestamp":1587562200,"date":"2020-04-22","index":5239,"close":23.2,"high":23.36,"low":22.83,"open":23.01,"volume":5316800},{"timestamp":1587648600,"date":"2020-04-23","index":5240,"close":23.13,"high":23.42,"low":22.94,"open":23.25,"volume":2688800},{"timestamp":1587735000,"date":"2020-04-24","index":5241,"close":23.29,"high":23.32,"low":23,"open":23.26,"volume":3729200},{"timestamp":1587994200,"date":"2020-04-27","index":5242,"close":23.74,"high":23.81,"low":23.35,"open":23.47,"volume":2950700},{"timestamp":1588080600,"date":"2020-04-28","index":5243,"close":23.94,"high":24.36,"low":23.78,"open":24,"volume":4236700}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":5244,"close":23.07,"high":25.23,"low":22.98,"open":24.79,"volume":9337900},{"timestamp":1588253400,"date":"2020-04-30","index":5245,"close":21.6,"high":22.93,"low":21.53,"open":22.86,"volume":10060800},{"timestamp":1588339800,"date":"2020-05-01","index":5246,"close":21.82,"high":22.29,"low":21.28,"open":21.4,"volume":6458500},{"timestamp":1588599000,"date":"2020-05-04","index":5247,"close":21.56,"high":21.96,"low":21.31,"open":21.93,"volume":3352200},{"timestamp":1588685400,"date":"2020-05-05","index":5248,"close":22.14,"high":22.39,"low":21.49,"open":21.65,"volume":3902600},{"timestamp":1588771800,"date":"2020-05-06","index":5249,"close":22.59,"high":22.69,"low":22.09,"open":22.31,"volume":4148200},{"timestamp":1588858200,"date":"2020-05-07","index":5250,"close":23.12,"high":23.13,"low":22.49,"open":22.84,"volume":5535000},{"timestamp":1588944600,"date":"2020-05-08","index":5251,"close":23.68,"high":23.71,"low":23.22,"open":23.28,"volume":4010400},{"timestamp":1589203800,"date":"2020-05-11","index":5252,"close":23.8,"high":23.84,"low":23.42,"open":23.51,"volume":2934200},{"timestamp":1589290200,"date":"2020-05-12","index":5253,"close":23.39,"high":24.04,"low":23.34,"open":24,"volume":4452000},{"timestamp":1589376600,"date":"2020-05-13","index":5254,"close":22.82,"high":23.7,"low":22.6,"open":23.31,"volume":6740400}]},{"date":"2020-01-27","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":5169,"close":24.16,"high":24.39,"low":24.06,"open":24.37,"volume":1714100},{"timestamp":1578925800,"date":"2020-01-13","index":5170,"close":24.54,"high":24.61,"low":24.15,"open":24.29,"volume":1752900},{"timestamp":1579012200,"date":"2020-01-14","index":5171,"close":24.46,"high":24.54,"low":24.35,"open":24.48,"volume":2006200},{"timestamp":1579098600,"date":"2020-01-15","index":5172,"close":24.48,"high":24.62,"low":24.35,"open":24.47,"volume":1277300},{"timestamp":1579185000,"date":"2020-01-16","index":5173,"close":24.9,"high":24.94,"low":24.6,"open":24.66,"volume":2136000},{"timestamp":1579271400,"date":"2020-01-17","index":5174,"close":24.7,"high":25,"low":24.49,"open":24.99,"volume":3974000},{"timestamp":1579617000,"date":"2020-01-21","index":5175,"close":24.52,"high":24.76,"low":24.51,"open":24.63,"volume":3497100},{"timestamp":1579703400,"date":"2020-01-22","index":5176,"close":24.42,"high":24.7,"low":24.37,"open":24.59,"volume":2454000},{"timestamp":1579789800,"date":"2020-01-23","index":5177,"close":24.49,"high":24.58,"low":24.09,"open":24.39,"volume":2025100},{"timestamp":1579876200,"date":"2020-01-24","index":5178,"close":24.58,"high":24.69,"low":24.41,"open":24.57,"volume":3254400},{"timestamp":1580135400,"date":"2020-01-27","index":5179,"close":24.47,"high":24.68,"low":23.78,"open":24.21,"volume":8716500}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":5180,"close":23.26,"high":23.92,"low":22.67,"open":22.73,"volume":10405300},{"timestamp":1580308200,"date":"2020-01-29","index":5181,"close":22.76,"high":23.46,"low":22.71,"open":23.36,"volume":4582800},{"timestamp":1580394600,"date":"2020-01-30","index":5182,"close":22.92,"high":22.99,"low":22.4,"open":22.51,"volume":4234500},{"timestamp":1580481000,"date":"2020-01-31","index":5183,"close":22.94,"high":23.04,"low":22.38,"open":22.75,"volume":6329500},{"timestamp":1580740200,"date":"2020-02-03","index":5184,"close":23.15,"high":23.31,"low":22.82,"open":22.89,"volume":5588200},{"timestamp":1580826600,"date":"2020-02-04","index":5185,"close":23.34,"high":23.57,"low":23.16,"open":23.51,"volume":4932000},{"timestamp":1580913000,"date":"2020-02-05","index":5186,"close":23.35,"high":23.64,"low":23.27,"open":23.56,"volume":4900300},{"timestamp":1580999400,"date":"2020-02-06","index":5187,"close":23.12,"high":23.43,"low":23.11,"open":23.37,"volume":4738500},{"timestamp":1581085800,"date":"2020-02-07","index":5188,"close":23.76,"high":23.88,"low":23.12,"open":23.13,"volume":6273900},{"timestamp":1581345000,"date":"2020-02-10","index":5189,"close":24.18,"high":24.33,"low":23.63,"open":23.67,"volume":4878300},{"timestamp":1581431400,"date":"2020-02-11","index":5190,"close":24.47,"high":24.62,"low":24.25,"open":24.44,"volume":4263500}]},{"date":"2019-10-24","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":5106,"close":23.57,"high":23.67,"low":23.16,"open":23.19,"volume":3091900},{"timestamp":1570800600,"date":"2019-10-11","index":5107,"close":23.69,"high":24,"low":23.66,"open":23.78,"volume":2563700},{"timestamp":1571059800,"date":"2019-10-14","index":5108,"close":23.56,"high":23.67,"low":23.39,"open":23.58,"volume":2204900},{"timestamp":1571146200,"date":"2019-10-15","index":5109,"close":23.59,"high":23.84,"low":23.56,"open":23.67,"volume":2512800},{"timestamp":1571232600,"date":"2019-10-16","index":5110,"close":23.53,"high":23.65,"low":23.5,"open":23.52,"volume":1475800},{"timestamp":1571319000,"date":"2019-10-17","index":5111,"close":23.99,"high":24.01,"low":23.7,"open":23.78,"volume":2405500},{"timestamp":1571405400,"date":"2019-10-18","index":5112,"close":23.9,"high":24.02,"low":23.82,"open":23.88,"volume":2845000},{"timestamp":1571664600,"date":"2019-10-21","index":5113,"close":24.25,"high":24.47,"low":24.09,"open":24.13,"volume":3104800},{"timestamp":1571751000,"date":"2019-10-22","index":5114,"close":24.76,"high":24.85,"low":24.36,"open":24.76,"volume":3600600},{"timestamp":1571837400,"date":"2019-10-23","index":5115,"close":24.96,"high":24.99,"low":24.48,"open":24.55,"volume":2934000},{"timestamp":1571923800,"date":"2019-10-24","index":5116,"close":24.51,"high":24.97,"low":24.32,"open":24.97,"volume":5170100}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":5117,"close":25.23,"high":26.14,"low":24.87,"open":25.63,"volume":5916600},{"timestamp":1572269400,"date":"2019-10-28","index":5118,"close":25.15,"high":25.72,"low":25.11,"open":25.42,"volume":3639200},{"timestamp":1572355800,"date":"2019-10-29","index":5119,"close":24.6,"high":25.09,"low":24.28,"open":25.02,"volume":5220100},{"timestamp":1572442200,"date":"2019-10-30","index":5120,"close":24.93,"high":24.96,"low":24.54,"open":24.55,"volume":3833100},{"timestamp":1572528600,"date":"2019-10-31","index":5121,"close":24.82,"high":24.94,"low":24.4,"open":24.8,"volume":3217400},{"timestamp":1572615000,"date":"2019-11-01","index":5122,"close":24.49,"high":24.76,"low":24.4,"open":24.53,"volume":3708000},{"timestamp":1572877800,"date":"2019-11-04","index":5123,"close":24.94,"high":24.99,"low":24.61,"open":24.7,"volume":2642300},{"timestamp":1572964200,"date":"2019-11-05","index":5124,"close":25.34,"high":25.58,"low":25,"open":25.15,"volume":4297200},{"timestamp":1573050600,"date":"2019-11-06","index":5125,"close":25.96,"high":26.06,"low":25.26,"open":25.39,"volume":6501800},{"timestamp":1573137000,"date":"2019-11-07","index":5126,"close":25.75,"high":26.21,"low":25.62,"open":26.1,"volume":4523300},{"timestamp":1573223400,"date":"2019-11-08","index":5127,"close":26.17,"high":26.17,"low":25.6,"open":25.75,"volume":4891300}]},{"date":"2019-07-25","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":5042,"close":26.47,"high":26.57,"low":26.27,"open":26.35,"volume":2524000},{"timestamp":1562938200,"date":"2019-07-12","index":5043,"close":26.98,"high":27.09,"low":26.55,"open":26.66,"volume":2490800},{"timestamp":1563197400,"date":"2019-07-15","index":5044,"close":27.08,"high":27.12,"low":26.75,"open":27.03,"volume":2273200},{"timestamp":1563283800,"date":"2019-07-16","index":5045,"close":27.29,"high":27.57,"low":27.04,"open":27.09,"volume":2978800},{"timestamp":1563370200,"date":"2019-07-17","index":5046,"close":26.99,"high":27.25,"low":26.91,"open":27.2,"volume":2383800},{"timestamp":1563456600,"date":"2019-07-18","index":5047,"close":27.15,"high":27.24,"low":26.77,"open":26.99,"volume":2273500},{"timestamp":1563543000,"date":"2019-07-19","index":5048,"close":27.02,"high":27.37,"low":27.01,"open":27.3,"volume":3138600},{"timestamp":1563802200,"date":"2019-07-22","index":5049,"close":26.84,"high":27.16,"low":26.69,"open":27.07,"volume":3353700},{"timestamp":1563888600,"date":"2019-07-23","index":5050,"close":26.9,"high":27.03,"low":26.77,"open":27,"volume":2734700},{"timestamp":1563975000,"date":"2019-07-24","index":5051,"close":27.15,"high":27.19,"low":26.76,"open":26.84,"volume":2912300},{"timestamp":1564061400,"date":"2019-07-25","index":5052,"close":26.47,"high":27.06,"low":26.4,"open":27,"volume":5450100}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":5053,"close":26.68,"high":27.39,"low":26.36,"open":27.3,"volume":5335000},{"timestamp":1564407000,"date":"2019-07-29","index":5054,"close":26.85,"high":26.95,"low":26.48,"open":26.58,"volume":3056300},{"timestamp":1564493400,"date":"2019-07-30","index":5055,"close":27.05,"high":27.09,"low":26.63,"open":26.8,"volume":2467500},{"timestamp":1564579800,"date":"2019-07-31","index":5056,"close":27.02,"high":27.32,"low":26.77,"open":27.1,"volume":3370500},{"timestamp":1564666200,"date":"2019-08-01","index":5057,"close":26.58,"high":27.1,"low":26.4,"open":27.02,"volume":3287900},{"timestamp":1564752600,"date":"2019-08-02","index":5058,"close":25.95,"high":26.33,"low":25.79,"open":26.24,"volume":2984200},{"timestamp":1565011800,"date":"2019-08-05","index":5059,"close":25.16,"high":25.53,"low":24.94,"open":25.39,"volume":4603600},{"timestamp":1565098200,"date":"2019-08-06","index":5060,"close":25.24,"high":25.5,"low":24.9,"open":25.37,"volume":3925500},{"timestamp":1565184600,"date":"2019-08-07","index":5061,"close":25.29,"high":25.39,"low":24.72,"open":24.92,"volume":2335000},{"timestamp":1565271000,"date":"2019-08-08","index":5062,"close":25.61,"high":25.75,"low":25.46,"open":25.53,"volume":2780000},{"timestamp":1565357400,"date":"2019-08-09","index":5063,"close":25.34,"high":25.51,"low":25.18,"open":25.5,"volume":2023200}]},{"date":"2019-04-25","estimated":0.21,"reported":0.26,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":4979,"close":27.49,"high":27.54,"low":27.13,"open":27.26,"volume":2372300},{"timestamp":1554989400,"date":"2019-04-11","index":4980,"close":27.51,"high":27.6,"low":27.38,"open":27.54,"volume":1413900},{"timestamp":1555075800,"date":"2019-04-12","index":4981,"close":27.8,"high":27.82,"low":27.56,"open":27.67,"volume":1643300},{"timestamp":1555335000,"date":"2019-04-15","index":4982,"close":27.6,"high":27.95,"low":27.48,"open":27.84,"volume":2653800},{"timestamp":1555421400,"date":"2019-04-16","index":4983,"close":27.93,"high":28.04,"low":27.58,"open":27.63,"volume":2194600},{"timestamp":1555507800,"date":"2019-04-17","index":4984,"close":27.89,"high":28.13,"low":27.82,"open":28.04,"volume":2892500},{"timestamp":1555594200,"date":"2019-04-18","index":4985,"close":28.01,"high":28.1,"low":27.82,"open":27.85,"volume":3035500},{"timestamp":1555939800,"date":"2019-04-22","index":4986,"close":27.91,"high":28.04,"low":27.8,"open":27.99,"volume":2533600},{"timestamp":1556026200,"date":"2019-04-23","index":4987,"close":28.36,"high":28.4,"low":27.94,"open":27.97,"volume":3260400},{"timestamp":1556112600,"date":"2019-04-24","index":4988,"close":28.72,"high":28.77,"low":28.25,"open":28.32,"volume":4462200},{"timestamp":1556199000,"date":"2019-04-25","index":4989,"close":28.11,"high":28.63,"low":28.09,"open":28.57,"volume":6776600}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":4990,"close":27.24,"high":28.26,"low":27.18,"open":27.85,"volume":6766600},{"timestamp":1556544600,"date":"2019-04-29","index":4991,"close":27.94,"high":28.21,"low":27.15,"open":27.17,"volume":4031500},{"timestamp":1556631000,"date":"2019-04-30","index":4992,"close":27.77,"high":27.94,"low":27.29,"open":27.92,"volume":3411100},{"timestamp":1556717400,"date":"2019-05-01","index":4993,"close":27.79,"high":28.17,"low":27.62,"open":27.86,"volume":3461200},{"timestamp":1556803800,"date":"2019-05-02","index":4994,"close":27.87,"high":27.99,"low":27.39,"open":27.76,"volume":4435000},{"timestamp":1556890200,"date":"2019-05-03","index":4995,"close":27.65,"high":27.92,"low":27.55,"open":27.55,"volume":3050500},{"timestamp":1557149400,"date":"2019-05-06","index":4996,"close":27.23,"high":27.3,"low":26.91,"open":27.1,"volume":2417000},{"timestamp":1557235800,"date":"2019-05-07","index":4997,"close":26.68,"high":27.03,"low":26.41,"open":26.91,"volume":2744900},{"timestamp":1557322200,"date":"2019-05-08","index":4998,"close":26.67,"high":26.94,"low":26.39,"open":26.66,"volume":4625000},{"timestamp":1557408600,"date":"2019-05-09","index":4999,"close":26.43,"high":26.44,"low":25.97,"open":26.4,"volume":3860400},{"timestamp":1557495000,"date":"2019-05-10","index":5000,"close":26.41,"high":26.5,"low":25.87,"open":26.27,"volume":3268100}]},{"date":"2019-01-29","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":4919,"close":27.9,"high":28.09,"low":27.84,"open":27.92,"volume":2028600},{"timestamp":1547562600,"date":"2019-01-15","index":4920,"close":28.13,"high":28.22,"low":27.73,"open":27.87,"volume":2559300},{"timestamp":1547649000,"date":"2019-01-16","index":4921,"close":28.07,"high":28.26,"low":28.01,"open":28.12,"volume":1973700},{"timestamp":1547735400,"date":"2019-01-17","index":4922,"close":27.95,"high":28.04,"low":27.58,"open":27.95,"volume":3411100},{"timestamp":1547821800,"date":"2019-01-18","index":4923,"close":28.32,"high":28.62,"low":28.08,"open":28.13,"volume":3026600},{"timestamp":1548167400,"date":"2019-01-22","index":4924,"close":27.84,"high":28.23,"low":27.63,"open":28.21,"volume":3061200},{"timestamp":1548253800,"date":"2019-01-23","index":4925,"close":27.99,"high":28.37,"low":27.74,"open":27.93,"volume":2581800},{"timestamp":1548340200,"date":"2019-01-24","index":4926,"close":28.18,"high":28.46,"low":27.87,"open":28,"volume":2325900},{"timestamp":1548426600,"date":"2019-01-25","index":4927,"close":28.38,"high":28.61,"low":28.29,"open":28.46,"volume":2283600},{"timestamp":1548685800,"date":"2019-01-28","index":4928,"close":28.15,"high":28.26,"low":27.83,"open":27.95,"volume":3882100},{"timestamp":1548772200,"date":"2019-01-29","index":4929,"close":27.95,"high":28.35,"low":27.78,"open":28.25,"volume":4423300}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":4930,"close":25.83,"high":26.24,"low":24.82,"open":25,"volume":16017900},{"timestamp":1548945000,"date":"2019-01-31","index":4931,"close":25.94,"high":26.21,"low":25.77,"open":25.77,"volume":5265700},{"timestamp":1549031400,"date":"2019-02-01","index":4932,"close":25.81,"high":26.15,"low":25.72,"open":26.09,"volume":4314600},{"timestamp":1549290600,"date":"2019-02-04","index":4933,"close":26.01,"high":26.06,"low":25.71,"open":25.74,"volume":4614500},{"timestamp":1549377000,"date":"2019-02-05","index":4934,"close":26.06,"high":26.19,"low":25.97,"open":26.05,"volume":4504400},{"timestamp":1549463400,"date":"2019-02-06","index":4935,"close":26.12,"high":26.15,"low":25.88,"open":26.02,"volume":4043500},{"timestamp":1549549800,"date":"2019-02-07","index":4936,"close":25.97,"high":25.99,"low":25.64,"open":25.91,"volume":4493400},{"timestamp":1549636200,"date":"2019-02-08","index":4937,"close":26.09,"high":26.13,"low":25.8,"open":25.93,"volume":2705100},{"timestamp":1549895400,"date":"2019-02-11","index":4938,"close":26.17,"high":26.27,"low":26.07,"open":26.22,"volume":2086300},{"timestamp":1549981800,"date":"2019-02-12","index":4939,"close":26.62,"high":26.7,"low":26.32,"open":26.39,"volume":3503300},{"timestamp":1550068200,"date":"2019-02-13","index":4940,"close":26.73,"high":26.85,"low":26.48,"open":26.71,"volume":3799700}]},{"date":"2018-10-23","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":4854,"close":28.76,"high":28.91,"low":28.62,"open":28.62,"volume":2314100},{"timestamp":1539178200,"date":"2018-10-10","index":4855,"close":27.61,"high":28.62,"low":27.58,"open":28.55,"volume":3629100},{"timestamp":1539264600,"date":"2018-10-11","index":4856,"close":26.78,"high":27.63,"low":26.76,"open":27.44,"volume":5040200},{"timestamp":1539351000,"date":"2018-10-12","index":4857,"close":27.32,"high":27.39,"low":26.78,"open":27.27,"volume":3542500},{"timestamp":1539610200,"date":"2018-10-15","index":4858,"close":27.77,"high":27.91,"low":27.27,"open":27.32,"volume":4989300},{"timestamp":1539696600,"date":"2018-10-16","index":4859,"close":28.56,"high":28.59,"low":27.8,"open":27.9,"volume":3684000},{"timestamp":1539783000,"date":"2018-10-17","index":4860,"close":28.87,"high":28.95,"low":28.39,"open":28.54,"volume":3851000},{"timestamp":1539869400,"date":"2018-10-18","index":4861,"close":28.62,"high":29.22,"low":28.39,"open":28.87,"volume":4522500},{"timestamp":1539955800,"date":"2018-10-19","index":4862,"close":28.41,"high":28.89,"low":28.37,"open":28.67,"volume":3664500},{"timestamp":1540215000,"date":"2018-10-22","index":4863,"close":28.48,"high":28.72,"low":28.13,"open":28.66,"volume":4454500},{"timestamp":1540301400,"date":"2018-10-23","index":4864,"close":27.58,"high":28.13,"low":27.1,"open":27.88,"volume":11621100}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":4865,"close":28.66,"high":29.02,"low":27.59,"open":27.62,"volume":11653000},{"timestamp":1540474200,"date":"2018-10-25","index":4866,"close":28.63,"high":28.95,"low":28.52,"open":28.91,"volume":5279600},{"timestamp":1540560600,"date":"2018-10-26","index":4867,"close":28.14,"high":28.56,"low":27.79,"open":28.23,"volume":5012700},{"timestamp":1540819800,"date":"2018-10-29","index":4868,"close":28.05,"high":28.68,"low":27.73,"open":28.51,"volume":3785600},{"timestamp":1540906200,"date":"2018-10-30","index":4869,"close":28.78,"high":28.81,"low":28.07,"open":28.22,"volume":4956800},{"timestamp":1540992600,"date":"2018-10-31","index":4870,"close":29.27,"high":29.62,"low":28.97,"open":29.05,"volume":4956700},{"timestamp":1541079000,"date":"2018-11-01","index":4871,"close":29.64,"high":29.68,"low":29.16,"open":29.4,"volume":3224000},{"timestamp":1541165400,"date":"2018-11-02","index":4872,"close":29.77,"high":30.07,"low":29.51,"open":29.81,"volume":4541700},{"timestamp":1541428200,"date":"2018-11-05","index":4873,"close":29.82,"high":30.15,"low":29.7,"open":29.82,"volume":3731200},{"timestamp":1541514600,"date":"2018-11-06","index":4874,"close":30.15,"high":30.15,"low":29.84,"open":29.88,"volume":3076700},{"timestamp":1541601000,"date":"2018-11-07","index":4875,"close":30.44,"high":30.65,"low":30.04,"open":30.25,"volume":5338100}]},{"date":"2018-07-26","estimated":0.44,"reported":0.48,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":4792,"close":28.51,"high":28.51,"low":28.27,"open":28.27,"volume":2225600},{"timestamp":1531488600,"date":"2018-07-13","index":4793,"close":27.86,"high":28.55,"low":27.4,"open":28.48,"volume":6988700},{"timestamp":1531747800,"date":"2018-07-16","index":4794,"close":27.86,"high":28.07,"low":27.76,"open":27.86,"volume":4116000},{"timestamp":1531834200,"date":"2018-07-17","index":4795,"close":27.93,"high":28.02,"low":27.71,"open":27.76,"volume":3323000},{"timestamp":1531920600,"date":"2018-07-18","index":4796,"close":28.27,"high":28.3,"low":27.97,"open":28.05,"volume":3157800},{"timestamp":1532007000,"date":"2018-07-19","index":4797,"close":28.06,"high":28.35,"low":28.01,"open":28.24,"volume":3010000},{"timestamp":1532093400,"date":"2018-07-20","index":4798,"close":27.97,"high":28.17,"low":27.92,"open":28.01,"volume":3068500},{"timestamp":1532352600,"date":"2018-07-23","index":4799,"close":28.08,"high":28.19,"low":27.74,"open":28.05,"volume":3627900},{"timestamp":1532439000,"date":"2018-07-24","index":4800,"close":27.95,"high":28.3,"low":27.86,"open":28.19,"volume":4589300},{"timestamp":1532525400,"date":"2018-07-25","index":4801,"close":28.2,"high":28.24,"low":27.9,"open":27.94,"volume":2896900},{"timestamp":1532611800,"date":"2018-07-26","index":4802,"close":28.25,"high":28.55,"low":28.14,"open":28.14,"volume":4373900}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":4803,"close":26.18,"high":26.18,"low":25,"open":25.77,"volume":17091200},{"timestamp":1532957400,"date":"2018-07-30","index":4804,"close":26.3,"high":26.79,"low":26.19,"open":26.76,"volume":6489200},{"timestamp":1533043800,"date":"2018-07-31","index":4805,"close":26.34,"high":26.54,"low":26.18,"open":26.35,"volume":4980700},{"timestamp":1533130200,"date":"2018-08-01","index":4806,"close":25.93,"high":26.43,"low":25.78,"open":26.33,"volume":4294300},{"timestamp":1533216600,"date":"2018-08-02","index":4807,"close":26.18,"high":26.33,"low":25.52,"open":25.68,"volume":3610100},{"timestamp":1533303000,"date":"2018-08-03","index":4808,"close":26.34,"high":26.4,"low":26.1,"open":26.13,"volume":2619100},{"timestamp":1533562200,"date":"2018-08-06","index":4809,"close":26.27,"high":26.42,"low":26.22,"open":26.29,"volume":2506800},{"timestamp":1533648600,"date":"2018-08-07","index":4810,"close":26.65,"high":26.68,"low":26.11,"open":26.25,"volume":3705500},{"timestamp":1533735000,"date":"2018-08-08","index":4811,"close":26.75,"high":26.79,"low":26.41,"open":26.67,"volume":2309300},{"timestamp":1533821400,"date":"2018-08-09","index":4812,"close":26.94,"high":27,"low":26.69,"open":26.77,"volume":2313400},{"timestamp":1533907800,"date":"2018-08-10","index":4813,"close":26.89,"high":27.09,"low":26.78,"open":26.84,"volume":2539700}]},{"date":"2018-05-01","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":4732,"close":25.41,"high":25.49,"low":25.01,"open":25.14,"volume":4495300},{"timestamp":1524058200,"date":"2018-04-18","index":4733,"close":24.38,"high":24.51,"low":23.61,"open":23.89,"volume":10875800},{"timestamp":1524144600,"date":"2018-04-19","index":4734,"close":24.44,"high":24.75,"low":24.36,"open":24.36,"volume":4514800},{"timestamp":1524231000,"date":"2018-04-20","index":4735,"close":24.35,"high":24.53,"low":24.17,"open":24.49,"volume":3424700},{"timestamp":1524490200,"date":"2018-04-23","index":4736,"close":24.33,"high":24.6,"low":24.25,"open":24.38,"volume":3645000},{"timestamp":1524576600,"date":"2018-04-24","index":4737,"close":24.29,"high":24.6,"low":24.09,"open":24.32,"volume":3562200},{"timestamp":1524663000,"date":"2018-04-25","index":4738,"close":24.29,"high":24.4,"low":24.04,"open":24.32,"volume":2788600},{"timestamp":1524749400,"date":"2018-04-26","index":4739,"close":24.48,"high":24.59,"low":24.24,"open":24.35,"volume":2891600},{"timestamp":1524835800,"date":"2018-04-27","index":4740,"close":24.62,"high":24.88,"low":24.49,"open":24.49,"volume":4936400},{"timestamp":1525095000,"date":"2018-04-30","index":4741,"close":24.59,"high":24.76,"low":24.47,"open":24.69,"volume":5907700},{"timestamp":1525181400,"date":"2018-05-01","index":4742,"close":24.74,"high":24.94,"low":24.26,"open":24.38,"volume":6080500}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":4743,"close":24.92,"high":26.95,"low":24.35,"open":26.9,"volume":13921300},{"timestamp":1525354200,"date":"2018-05-03","index":4744,"close":25.16,"high":25.24,"low":24.8,"open":24.88,"volume":7724800},{"timestamp":1525440600,"date":"2018-05-04","index":4745,"close":25.66,"high":25.7,"low":24.9,"open":24.91,"volume":7564600},{"timestamp":1525699800,"date":"2018-05-07","index":4746,"close":25.93,"high":26.08,"low":25.54,"open":25.68,"volume":6567500},{"timestamp":1525786200,"date":"2018-05-08","index":4747,"close":25.93,"high":26.07,"low":25.78,"open":26,"volume":6089500},{"timestamp":1525872600,"date":"2018-05-09","index":4748,"close":26.17,"high":26.21,"low":25.9,"open":25.94,"volume":3708000},{"timestamp":1525959000,"date":"2018-05-10","index":4749,"close":26.34,"high":26.57,"low":25.92,"open":25.97,"volume":6905500},{"timestamp":1526045400,"date":"2018-05-11","index":4750,"close":26.52,"high":26.57,"low":26.21,"open":26.35,"volume":5431400},{"timestamp":1526304600,"date":"2018-05-14","index":4751,"close":26.75,"high":26.93,"low":26.53,"open":26.68,"volume":8595300},{"timestamp":1526391000,"date":"2018-05-15","index":4752,"close":26.83,"high":26.89,"low":26.25,"open":26.48,"volume":8370300},{"timestamp":1526477400,"date":"2018-05-16","index":4753,"close":26.86,"high":26.96,"low":26.69,"open":26.79,"volume":7105600}]},{"date":"2018-01-30","estimated":0.52,"reported":0.53,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":4669,"close":28.61,"high":29.2,"low":28.51,"open":28.98,"volume":2870900},{"timestamp":1516199400,"date":"2018-01-17","index":4670,"close":28.67,"high":28.74,"low":27.78,"open":27.8,"volume":3289800},{"timestamp":1516285800,"date":"2018-01-18","index":4671,"close":27.66,"high":28.47,"low":27.54,"open":28.46,"volume":5759800},{"timestamp":1516372200,"date":"2018-01-19","index":4672,"close":27.85,"high":28.04,"low":27.7,"open":27.73,"volume":3952600},{"timestamp":1516631400,"date":"2018-01-22","index":4673,"close":28.36,"high":28.6,"low":27.82,"open":28.59,"volume":5711300},{"timestamp":1516717800,"date":"2018-01-23","index":4674,"close":28.13,"high":28.46,"low":27.97,"open":28.45,"volume":4127100},{"timestamp":1516804200,"date":"2018-01-24","index":4675,"close":27.97,"high":28.45,"low":27.94,"open":28.3,"volume":3763100},{"timestamp":1516890600,"date":"2018-01-25","index":4676,"close":27.67,"high":28.16,"low":27.57,"open":28.12,"volume":2899700},{"timestamp":1516977000,"date":"2018-01-26","index":4677,"close":28.19,"high":28.21,"low":27.59,"open":27.98,"volume":3097200},{"timestamp":1517236200,"date":"2018-01-29","index":4678,"close":28.48,"high":28.67,"low":28.05,"open":28.05,"volume":4454500},{"timestamp":1517322600,"date":"2018-01-30","index":4679,"close":28.32,"high":28.55,"low":28.17,"open":28.3,"volume":5281200}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":4680,"close":26.15,"high":26.31,"low":25.05,"open":25.83,"volume":16168400},{"timestamp":1517495400,"date":"2018-02-01","index":4681,"close":26.55,"high":26.58,"low":25.8,"open":25.96,"volume":4949300},{"timestamp":1517581800,"date":"2018-02-02","index":4682,"close":26.26,"high":26.75,"low":26.24,"open":26.41,"volume":5380600},{"timestamp":1517841000,"date":"2018-02-05","index":4683,"close":25.2,"high":26.27,"low":25.19,"open":26.01,"volume":3866500},{"timestamp":1517927400,"date":"2018-02-06","index":4684,"close":25.54,"high":25.64,"low":24.56,"open":25.01,"volume":4795800},{"timestamp":1518013800,"date":"2018-02-07","index":4685,"close":25.39,"high":25.73,"low":25.26,"open":25.51,"volume":3196100},{"timestamp":1518100200,"date":"2018-02-08","index":4686,"close":24.66,"high":25.54,"low":24.65,"open":25.42,"volume":4350500},{"timestamp":1518186600,"date":"2018-02-09","index":4687,"close":25.44,"high":25.67,"low":24.56,"open":24.92,"volume":6416000},{"timestamp":1518445800,"date":"2018-02-12","index":4688,"close":25.8,"high":25.89,"low":25.21,"open":25.61,"volume":3977800},{"timestamp":1518532200,"date":"2018-02-13","index":4689,"close":26.19,"high":26.25,"low":25.65,"open":25.65,"volume":3846200},{"timestamp":1518618600,"date":"2018-02-14","index":4690,"close":26.17,"high":26.36,"low":25.96,"open":25.97,"volume":6977400}]},{"date":"2017-10-24","estimated":0.55,"reported":0.55,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":4603,"close":27.31,"high":27.61,"low":27.24,"open":27.4,"volume":4844200},{"timestamp":1507728600,"date":"2017-10-11","index":4604,"close":26.86,"high":27,"low":26.26,"open":27,"volume":11180700},{"timestamp":1507815000,"date":"2017-10-12","index":4605,"close":25.47,"high":26.7,"low":25.08,"open":25.72,"volume":19830800},{"timestamp":1507901400,"date":"2017-10-13","index":4606,"close":25.82,"high":25.92,"low":25.19,"open":25.43,"volume":7988800},{"timestamp":1508160600,"date":"2017-10-16","index":4607,"close":26.04,"high":26.2,"low":25.75,"open":25.75,"volume":6057700},{"timestamp":1508247000,"date":"2017-10-17","index":4608,"close":26.11,"high":26.12,"low":25.93,"open":26,"volume":4045700},{"timestamp":1508333400,"date":"2017-10-18","index":4609,"close":26.08,"high":26.24,"low":26.04,"open":26.12,"volume":3580100},{"timestamp":1508419800,"date":"2017-10-19","index":4610,"close":25.82,"high":26.09,"low":25.79,"open":25.93,"volume":3198400},{"timestamp":1508506200,"date":"2017-10-20","index":4611,"close":26.03,"high":26.2,"low":26,"open":26.06,"volume":3499000},{"timestamp":1508765400,"date":"2017-10-23","index":4612,"close":25.76,"high":26.16,"low":25.75,"open":26.12,"volume":4954600},{"timestamp":1508851800,"date":"2017-10-24","index":4613,"close":26.16,"high":26.23,"low":25.79,"open":25.81,"volume":5946000}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":4614,"close":24.56,"high":25.1,"low":23.87,"open":24.07,"volume":14040900},{"timestamp":1509024600,"date":"2017-10-26","index":4615,"close":24.86,"high":24.93,"low":24.5,"open":24.56,"volume":9890300},{"timestamp":1509111000,"date":"2017-10-27","index":4616,"close":25.2,"high":25.28,"low":24.78,"open":24.94,"volume":7826100},{"timestamp":1509370200,"date":"2017-10-30","index":4617,"close":24.92,"high":25.23,"low":24.73,"open":25.21,"volume":7205300},{"timestamp":1509456600,"date":"2017-10-31","index":4618,"close":24.83,"high":25.18,"low":24.8,"open":24.92,"volume":6696900},{"timestamp":1509543000,"date":"2017-11-01","index":4619,"close":24.86,"high":25,"low":24.51,"open":25,"volume":6596400},{"timestamp":1509629400,"date":"2017-11-02","index":4620,"close":24.4,"high":24.82,"low":24.37,"open":24.79,"volume":5532300},{"timestamp":1509715800,"date":"2017-11-03","index":4621,"close":24.55,"high":24.68,"low":24.34,"open":24.5,"volume":4562500},{"timestamp":1509978600,"date":"2017-11-06","index":4622,"close":24.74,"high":24.86,"low":24.42,"open":24.47,"volume":6048600},{"timestamp":1510065000,"date":"2017-11-07","index":4623,"close":24.5,"high":24.82,"low":24.46,"open":24.73,"volume":5097100},{"timestamp":1510151400,"date":"2017-11-08","index":4624,"close":24.79,"high":24.86,"low":24.33,"open":24.48,"volume":5457900}]},{"date":"2017-07-25","estimated":0.54,"reported":0.57,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":4539,"close":29.11,"high":29.27,"low":28.91,"open":29.2,"volume":3341000},{"timestamp":1499866200,"date":"2017-07-12","index":4540,"close":29.17,"high":29.36,"low":28.98,"open":29.27,"volume":4221300},{"timestamp":1499952600,"date":"2017-07-13","index":4541,"close":29.09,"high":29.3,"low":29.07,"open":29.24,"volume":2771100},{"timestamp":1500039000,"date":"2017-07-14","index":4542,"close":29.01,"high":29.14,"low":28.88,"open":29.11,"volume":2615700},{"timestamp":1500298200,"date":"2017-07-17","index":4543,"close":29.13,"high":29.16,"low":28.93,"open":29,"volume":3705000},{"timestamp":1500384600,"date":"2017-07-18","index":4544,"close":28.86,"high":29.11,"low":28.62,"open":28.94,"volume":3199400},{"timestamp":1500471000,"date":"2017-07-19","index":4545,"close":29.37,"high":29.45,"low":28.9,"open":29,"volume":6228700},{"timestamp":1500557400,"date":"2017-07-20","index":4546,"close":29.22,"high":29.48,"low":29.01,"open":29.38,"volume":3361700},{"timestamp":1500643800,"date":"2017-07-21","index":4547,"close":29.43,"high":29.65,"low":29.25,"open":29.59,"volume":4103300},{"timestamp":1500903000,"date":"2017-07-24","index":4548,"close":29.46,"high":29.57,"low":29.26,"open":29.38,"volume":4279000},{"timestamp":1500989400,"date":"2017-07-25","index":4549,"close":29.96,"high":30.29,"low":29.5,"open":29.52,"volume":8213400}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":4550,"close":28.06,"high":29.06,"low":27.77,"open":28.21,"volume":13815300},{"timestamp":1501162200,"date":"2017-07-27","index":4551,"close":27.81,"high":28.19,"low":27.54,"open":28.15,"volume":8122200},{"timestamp":1501248600,"date":"2017-07-28","index":4552,"close":27.77,"high":27.88,"low":27.66,"open":27.67,"volume":4950200},{"timestamp":1501507800,"date":"2017-07-31","index":4553,"close":27.95,"high":28.03,"low":27.81,"open":27.87,"volume":5388200},{"timestamp":1501594200,"date":"2017-08-01","index":4554,"close":28.27,"high":28.29,"low":27.85,"open":28.02,"volume":4641900},{"timestamp":1501680600,"date":"2017-08-02","index":4555,"close":28.22,"high":28.41,"low":27.97,"open":28.29,"volume":4711100},{"timestamp":1501767000,"date":"2017-08-03","index":4556,"close":28.34,"high":28.46,"low":28.17,"open":28.26,"volume":4061100},{"timestamp":1501853400,"date":"2017-08-04","index":4557,"close":28.14,"high":28.46,"low":28.02,"open":28.44,"volume":4398700},{"timestamp":1502112600,"date":"2017-08-07","index":4558,"close":28.29,"high":28.35,"low":28.09,"open":28.18,"volume":3775600},{"timestamp":1502199000,"date":"2017-08-08","index":4559,"close":28.25,"high":28.47,"low":28.23,"open":28.26,"volume":3203400},{"timestamp":1502285400,"date":"2017-08-09","index":4560,"close":28.33,"high":28.45,"low":28.03,"open":28.08,"volume":4806900}]},{"date":"2017-04-25","estimated":0.42,"reported":0.46,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":4476,"close":27.88,"high":28.02,"low":27.8,"open":27.95,"volume":2347900},{"timestamp":1491917400,"date":"2017-04-11","index":4477,"close":27.79,"high":27.86,"low":27.62,"open":27.84,"volume":3215400},{"timestamp":1492003800,"date":"2017-04-12","index":4478,"close":27.63,"high":27.83,"low":27.5,"open":27.83,"volume":2944500},{"timestamp":1492090200,"date":"2017-04-13","index":4479,"close":27.56,"high":27.85,"low":27.55,"open":27.7,"volume":3459300},{"timestamp":1492435800,"date":"2017-04-17","index":4480,"close":27.71,"high":27.76,"low":27.58,"open":27.6,"volume":1992500},{"timestamp":1492522200,"date":"2017-04-18","index":4481,"close":27.7,"high":27.89,"low":27.62,"open":27.62,"volume":6493600},{"timestamp":1492608600,"date":"2017-04-19","index":4482,"close":27.73,"high":27.88,"low":27.71,"open":27.78,"volume":9401100},{"timestamp":1492695000,"date":"2017-04-20","index":4483,"close":27.8,"high":28,"low":27.71,"open":27.87,"volume":5844300},{"timestamp":1492781400,"date":"2017-04-21","index":4484,"close":27.78,"high":27.95,"low":27.76,"open":27.77,"volume":3359900},{"timestamp":1493040600,"date":"2017-04-24","index":4485,"close":28.27,"high":28.41,"low":28.04,"open":28.14,"volume":5327400},{"timestamp":1493127000,"date":"2017-04-25","index":4486,"close":27.78,"high":28.42,"low":27.77,"open":28.31,"volume":13535400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":4487,"close":29.46,"high":30,"low":27.92,"open":28.47,"volume":25291300},{"timestamp":1493299800,"date":"2017-04-27","index":4488,"close":29.99,"high":29.99,"low":29.41,"open":29.59,"volume":11311900},{"timestamp":1493386200,"date":"2017-04-28","index":4489,"close":30.07,"high":30.31,"low":29.63,"open":29.65,"volume":9756800},{"timestamp":1493645400,"date":"2017-05-01","index":4490,"close":30.6,"high":30.67,"low":30.05,"open":30.14,"volume":7849000},{"timestamp":1493731800,"date":"2017-05-02","index":4491,"close":30.89,"high":30.96,"low":30.55,"open":30.61,"volume":5698700},{"timestamp":1493818200,"date":"2017-05-03","index":4492,"close":30.3,"high":30.89,"low":30.29,"open":30.79,"volume":6722300},{"timestamp":1493904600,"date":"2017-05-04","index":4493,"close":30.5,"high":30.6,"low":30.32,"open":30.42,"volume":8795500},{"timestamp":1493991000,"date":"2017-05-05","index":4494,"close":30.55,"high":30.72,"low":30.33,"open":30.63,"volume":5655600},{"timestamp":1494250200,"date":"2017-05-08","index":4495,"close":30.49,"high":30.63,"low":30.43,"open":30.49,"volume":7182100},{"timestamp":1494336600,"date":"2017-05-09","index":4496,"close":30.68,"high":30.74,"low":30.47,"open":30.5,"volume":5084700},{"timestamp":1494423000,"date":"2017-05-10","index":4497,"close":30.85,"high":30.9,"low":30.56,"open":30.74,"volume":3839000}]},{"date":"2017-01-26","estimated":0.63,"reported":0.66,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":4415,"close":27.85,"high":27.94,"low":27.32,"open":27.5,"volume":4790000},{"timestamp":1484231400,"date":"2017-01-12","index":4416,"close":27.8,"high":27.94,"low":27.4,"open":27.87,"volume":2502700},{"timestamp":1484317800,"date":"2017-01-13","index":4417,"close":27.87,"high":27.98,"low":27.76,"open":27.83,"volume":1503300},{"timestamp":1484663400,"date":"2017-01-17","index":4418,"close":27.41,"high":27.8,"low":27.29,"open":27.7,"volume":2510000},{"timestamp":1484749800,"date":"2017-01-18","index":4419,"close":27.34,"high":27.65,"low":27.33,"open":27.55,"volume":3229700},{"timestamp":1484836200,"date":"2017-01-19","index":4420,"close":27.42,"high":27.61,"low":27.22,"open":27.41,"volume":2972300},{"timestamp":1484922600,"date":"2017-01-20","index":4421,"close":27.43,"high":27.61,"low":27.11,"open":27.47,"volume":3054800},{"timestamp":1485181800,"date":"2017-01-23","index":4422,"close":27.5,"high":27.57,"low":27.3,"open":27.37,"volume":3083300},{"timestamp":1485268200,"date":"2017-01-24","index":4423,"close":27.84,"high":27.96,"low":27.43,"open":27.53,"volume":2293600},{"timestamp":1485354600,"date":"2017-01-25","index":4424,"close":28.14,"high":28.34,"low":27.91,"open":28,"volume":3302600},{"timestamp":1485441000,"date":"2017-01-26","index":4425,"close":27.72,"high":28.3,"low":27.56,"open":28.24,"volume":6920300}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":4426,"close":26.67,"high":27.04,"low":24.9,"open":25.1,"volume":18320400},{"timestamp":1485786600,"date":"2017-01-30","index":4427,"close":26.45,"high":26.6,"low":26.2,"open":26.59,"volume":5402200},{"timestamp":1485873000,"date":"2017-01-31","index":4428,"close":26.78,"high":26.79,"low":26.35,"open":26.45,"volume":6013400},{"timestamp":1485959400,"date":"2017-02-01","index":4429,"close":26.81,"high":26.89,"low":26.57,"open":26.74,"volume":5880100},{"timestamp":1486045800,"date":"2017-02-02","index":4430,"close":27.24,"high":27.27,"low":26.57,"open":26.69,"volume":6030100},{"timestamp":1486132200,"date":"2017-02-03","index":4431,"close":27.35,"high":27.46,"low":27.2,"open":27.4,"volume":3521800},{"timestamp":1486391400,"date":"2017-02-06","index":4432,"close":27.28,"high":27.36,"low":27.1,"open":27.22,"volume":3873700},{"timestamp":1486477800,"date":"2017-02-07","index":4433,"close":27.2,"high":27.24,"low":26.98,"open":27.22,"volume":5245900},{"timestamp":1486564200,"date":"2017-02-08","index":4434,"close":27.24,"high":27.27,"low":27.02,"open":27.2,"volume":3036700},{"timestamp":1486650600,"date":"2017-02-09","index":4435,"close":27.4,"high":27.62,"low":27.24,"open":27.24,"volume":2945900},{"timestamp":1486737000,"date":"2017-02-10","index":4436,"close":27.64,"high":27.73,"low":27.38,"open":27.43,"volume":2316400}]},{"date":"2016-10-25","estimated":0.52,"reported":0.58,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":4352,"close":23.94,"high":24.59,"low":23.85,"open":24.59,"volume":2715900},{"timestamp":1476279000,"date":"2016-10-12","index":4353,"close":23.48,"high":23.63,"low":23.27,"open":23.4,"volume":3143500},{"timestamp":1476365400,"date":"2016-10-13","index":4354,"close":23.21,"high":23.39,"low":22.95,"open":23.26,"volume":2533000},{"timestamp":1476451800,"date":"2016-10-14","index":4355,"close":22.75,"high":23.52,"low":22.73,"open":23.35,"volume":5591800},{"timestamp":1476711000,"date":"2016-10-17","index":4356,"close":22.43,"high":22.83,"low":22.41,"open":22.8,"volume":4001500},{"timestamp":1476797400,"date":"2016-10-18","index":4357,"close":22.85,"high":23.14,"low":22.51,"open":22.66,"volume":4969300},{"timestamp":1476883800,"date":"2016-10-19","index":4358,"close":22.95,"high":23.05,"low":22.7,"open":22.84,"volume":2561500},{"timestamp":1476970200,"date":"2016-10-20","index":4359,"close":22.75,"high":22.83,"low":22.62,"open":22.7,"volume":2896500},{"timestamp":1477056600,"date":"2016-10-21","index":4360,"close":23.13,"high":23.15,"low":22.46,"open":22.64,"volume":4736400},{"timestamp":1477315800,"date":"2016-10-24","index":4361,"close":23.66,"high":23.68,"low":23.2,"open":23.31,"volume":5380300},{"timestamp":1477402200,"date":"2016-10-25","index":4362,"close":23.72,"high":23.76,"low":23.14,"open":23.66,"volume":7827200}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":4363,"close":26.15,"high":26.84,"low":25.4,"open":25.59,"volume":17773500},{"timestamp":1477575000,"date":"2016-10-27","index":4364,"close":26.19,"high":26.56,"low":25.88,"open":26.33,"volume":9176700},{"timestamp":1477661400,"date":"2016-10-28","index":4365,"close":26.2,"high":26.58,"low":26.08,"open":26.27,"volume":6218900},{"timestamp":1477920600,"date":"2016-10-31","index":4366,"close":26.34,"high":26.42,"low":26.15,"open":26.2,"volume":7351500},{"timestamp":1478007000,"date":"2016-11-01","index":4367,"close":25.85,"high":25.97,"low":25.52,"open":25.8,"volume":7902000},{"timestamp":1478093400,"date":"2016-11-02","index":4368,"close":25.15,"high":25.98,"low":25.09,"open":25.85,"volume":6628600},{"timestamp":1478179800,"date":"2016-11-03","index":4369,"close":24.91,"high":25.21,"low":24.89,"open":25.18,"volume":4714900},{"timestamp":1478266200,"date":"2016-11-04","index":4370,"close":24.9,"high":25.31,"low":24.89,"open":25,"volume":5134500},{"timestamp":1478529000,"date":"2016-11-07","index":4371,"close":25.49,"high":25.6,"low":25.36,"open":25.46,"volume":3929300},{"timestamp":1478615400,"date":"2016-11-08","index":4372,"close":25.49,"high":25.66,"low":25.2,"open":25.54,"volume":3196800},{"timestamp":1478701800,"date":"2016-11-09","index":4373,"close":25.28,"high":25.54,"low":24.74,"open":24.97,"volume":5942900}]},{"date":"2016-07-26","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":4288,"close":23.1,"high":23.29,"low":22.97,"open":23.05,"volume":3031400},{"timestamp":1468416600,"date":"2016-07-13","index":4289,"close":23.05,"high":23.31,"low":22.95,"open":23.31,"volume":2106300},{"timestamp":1468503000,"date":"2016-07-14","index":4290,"close":23.09,"high":23.36,"low":23.03,"open":23.33,"volume":1934300},{"timestamp":1468589400,"date":"2016-07-15","index":4291,"close":23.08,"high":23.2,"low":22.92,"open":23.18,"volume":2050600},{"timestamp":1468848600,"date":"2016-07-18","index":4292,"close":23.15,"high":23.37,"low":23.07,"open":23.14,"volume":1826100},{"timestamp":1468935000,"date":"2016-07-19","index":4293,"close":23.4,"high":23.43,"low":23.04,"open":23.09,"volume":3177000},{"timestamp":1469021400,"date":"2016-07-20","index":4294,"close":23.51,"high":23.62,"low":23.33,"open":23.53,"volume":2910800},{"timestamp":1469107800,"date":"2016-07-21","index":4295,"close":23.4,"high":23.65,"low":23.36,"open":23.53,"volume":1897500},{"timestamp":1469194200,"date":"2016-07-22","index":4296,"close":23.77,"high":23.92,"low":23.34,"open":23.51,"volume":2120800},{"timestamp":1469453400,"date":"2016-07-25","index":4297,"close":24.06,"high":24.11,"low":23.65,"open":23.72,"volume":3536800},{"timestamp":1469539800,"date":"2016-07-26","index":4298,"close":24.22,"high":24.45,"low":23.96,"open":24.11,"volume":5257500}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":4299,"close":22.57,"high":23.77,"low":22.5,"open":23.69,"volume":9024500},{"timestamp":1469712600,"date":"2016-07-28","index":4300,"close":22.62,"high":22.71,"low":22.46,"open":22.46,"volume":3971500},{"timestamp":1469799000,"date":"2016-07-29","index":4301,"close":22.69,"high":22.72,"low":22.31,"open":22.61,"volume":4177100},{"timestamp":1470058200,"date":"2016-08-01","index":4302,"close":22.6,"high":22.76,"low":22.42,"open":22.69,"volume":2918700},{"timestamp":1470144600,"date":"2016-08-02","index":4303,"close":22.23,"high":22.58,"low":22.13,"open":22.52,"volume":3333400},{"timestamp":1470231000,"date":"2016-08-03","index":4304,"close":22.6,"high":22.65,"low":22.12,"open":22.18,"volume":2487900},{"timestamp":1470317400,"date":"2016-08-04","index":4305,"close":22.55,"high":22.73,"low":22.48,"open":22.57,"volume":3204000},{"timestamp":1470403800,"date":"2016-08-05","index":4306,"close":23.05,"high":23.15,"low":22.56,"open":22.6,"volume":3103600},{"timestamp":1470663000,"date":"2016-08-08","index":4307,"close":23.19,"high":23.25,"low":23.03,"open":23.07,"volume":2748600},{"timestamp":1470749400,"date":"2016-08-09","index":4308,"close":23.08,"high":23.32,"low":23.01,"open":23.12,"volume":3955000},{"timestamp":1470835800,"date":"2016-08-10","index":4309,"close":23.01,"high":23.22,"low":22.99,"open":23.09,"volume":2155100}]},{"date":"2016-04-28","estimated":0.38,"reported":0.37,"pre":[{"timestamp":1460640600,"date":"2016-04-14","index":4227,"close":23.57,"high":23.92,"low":23.56,"open":23.89,"volume":6873600},{"timestamp":1460727000,"date":"2016-04-15","index":4228,"close":23.64,"high":23.97,"low":23.51,"open":23.64,"volume":5789000},{"timestamp":1460986200,"date":"2016-04-18","index":4229,"close":23.6,"high":23.87,"low":23.42,"open":23.52,"volume":4184700},{"timestamp":1461072600,"date":"2016-04-19","index":4230,"close":23.47,"high":23.67,"low":23.33,"open":23.59,"volume":6962700},{"timestamp":1461159000,"date":"2016-04-20","index":4231,"close":23.26,"high":23.55,"low":22.87,"open":23.18,"volume":11790700},{"timestamp":1461245400,"date":"2016-04-21","index":4232,"close":23.38,"high":23.57,"low":23.2,"open":23.2,"volume":6434300},{"timestamp":1461331800,"date":"2016-04-22","index":4233,"close":23.75,"high":23.87,"low":23.17,"open":23.35,"volume":6464100},{"timestamp":1461591000,"date":"2016-04-25","index":4234,"close":23.54,"high":23.87,"low":23.44,"open":23.69,"volume":2838000},{"timestamp":1461677400,"date":"2016-04-26","index":4235,"close":23.55,"high":23.76,"low":23.45,"open":23.56,"volume":5314800},{"timestamp":1461763800,"date":"2016-04-27","index":4236,"close":23.81,"high":23.86,"low":23.36,"open":23.5,"volume":4432800},{"timestamp":1461850200,"date":"2016-04-28","index":4237,"close":23.41,"high":23.96,"low":23.34,"open":23.52,"volume":6411600}],"post":[{"timestamp":1461936600,"date":"2016-04-29","index":4238,"close":23.4,"high":24.25,"low":23.26,"open":23.96,"volume":7655900},{"timestamp":1462195800,"date":"2016-05-02","index":4239,"close":23.35,"high":23.48,"low":23.06,"open":23.33,"volume":3675100},{"timestamp":1462282200,"date":"2016-05-03","index":4240,"close":22.71,"high":23.28,"low":22.65,"open":23.11,"volume":5084800},{"timestamp":1462368600,"date":"2016-05-04","index":4241,"close":22.52,"high":22.72,"low":22.48,"open":22.53,"volume":5475500},{"timestamp":1462455000,"date":"2016-05-05","index":4242,"close":22.34,"high":22.64,"low":22.31,"open":22.6,"volume":4560800},{"timestamp":1462541400,"date":"2016-05-06","index":4243,"close":22.67,"high":22.83,"low":22.23,"open":22.34,"volume":5585300},{"timestamp":1462800600,"date":"2016-05-09","index":4244,"close":22.71,"high":22.86,"low":22.58,"open":22.71,"volume":4201000},{"timestamp":1462887000,"date":"2016-05-10","index":4245,"close":23.15,"high":23.16,"low":22.74,"open":22.74,"volume":3624400},{"timestamp":1462973400,"date":"2016-05-11","index":4246,"close":22.85,"high":23.19,"low":22.84,"open":23.03,"volume":3650600},{"timestamp":1463059800,"date":"2016-05-12","index":4247,"close":22.75,"high":23.11,"low":22.58,"open":22.92,"volume":3224400},{"timestamp":1463146200,"date":"2016-05-13","index":4248,"close":22.75,"high":23.06,"low":22.71,"open":22.73,"volume":2792000}]},{"date":"2016-01-27","estimated":0.59,"reported":0.63,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":4163,"close":26.25,"high":26.34,"low":25.69,"open":26.29,"volume":4664700},{"timestamp":1452695400,"date":"2016-01-13","index":4164,"close":25.66,"high":26.51,"low":25.51,"open":26.33,"volume":4563800},{"timestamp":1452781800,"date":"2016-01-14","index":4165,"close":26.16,"high":26.37,"low":25.44,"open":25.68,"volume":5008700},{"timestamp":1452868200,"date":"2016-01-15","index":4166,"close":25.74,"high":25.86,"low":25.39,"open":25.54,"volume":7168000},{"timestamp":1453213800,"date":"2016-01-19","index":4167,"close":25.74,"high":25.83,"low":25.35,"open":25.71,"volume":5902400},{"timestamp":1453300200,"date":"2016-01-20","index":4168,"close":25.59,"high":25.94,"low":25.03,"open":25.26,"volume":12489800},{"timestamp":1453386600,"date":"2016-01-21","index":4169,"close":25.64,"high":26.16,"low":25.57,"open":25.82,"volume":8806300},{"timestamp":1453473000,"date":"2016-01-22","index":4170,"close":26.12,"high":26.17,"low":25.94,"open":26.05,"volume":5151500},{"timestamp":1453732200,"date":"2016-01-25","index":4171,"close":26.19,"high":26.22,"low":25.86,"open":26.11,"volume":5316500},{"timestamp":1453818600,"date":"2016-01-26","index":4172,"close":26.65,"high":26.75,"low":26.21,"open":26.21,"volume":5426900},{"timestamp":1453905000,"date":"2016-01-27","index":4173,"close":26.54,"high":26.67,"low":26.24,"open":26.5,"volume":6362600}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":4174,"close":22.46,"high":24,"low":21.95,"open":23.76,"volume":28937300},{"timestamp":1454077800,"date":"2016-01-29","index":4175,"close":23.6,"high":23.6,"low":22.8,"open":22.95,"volume":16576600},{"timestamp":1454337000,"date":"2016-02-01","index":4176,"close":24.33,"high":24.35,"low":23.16,"open":23.31,"volume":15483000},{"timestamp":1454423400,"date":"2016-02-02","index":4177,"close":24,"high":24.23,"low":23.81,"open":24.03,"volume":15723400},{"timestamp":1454509800,"date":"2016-02-03","index":4178,"close":23.92,"high":24.14,"low":23.7,"open":24.08,"volume":11297200},{"timestamp":1454596200,"date":"2016-02-04","index":4179,"close":23.73,"high":24.06,"low":23.6,"open":23.9,"volume":8286700},{"timestamp":1454682600,"date":"2016-02-05","index":4180,"close":22.9,"high":23.8,"low":22.88,"open":23.63,"volume":7415000},{"timestamp":1454941800,"date":"2016-02-08","index":4181,"close":21.97,"high":22.65,"low":21.62,"open":22.54,"volume":9357800},{"timestamp":1455028200,"date":"2016-02-09","index":4182,"close":21.99,"high":22.44,"low":21.69,"open":21.77,"volume":4972800},{"timestamp":1455114600,"date":"2016-02-10","index":4183,"close":21.62,"high":22.38,"low":21.6,"open":22.19,"volume":6360100},{"timestamp":1455201000,"date":"2016-02-11","index":4184,"close":21.7,"high":22.06,"low":21.49,"open":21.49,"volume":6186400}]},{"date":"2015-10-22","estimated":0.53,"reported":0.57,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":4098,"close":29.8,"high":30.03,"low":29.3,"open":29.38,"volume":8678400},{"timestamp":1444397400,"date":"2015-10-09","index":4099,"close":29.4,"high":29.81,"low":29.11,"open":29.76,"volume":5825300},{"timestamp":1444656600,"date":"2015-10-12","index":4100,"close":29.73,"high":29.75,"low":29.3,"open":29.4,"volume":3434700},{"timestamp":1444743000,"date":"2015-10-13","index":4101,"close":29.79,"high":29.98,"low":29.47,"open":29.51,"volume":3614600},{"timestamp":1444829400,"date":"2015-10-14","index":4102,"close":29.55,"high":30.18,"low":29.5,"open":29.77,"volume":5187800},{"timestamp":1444915800,"date":"2015-10-15","index":4103,"close":30,"high":30.13,"low":29,"open":29.62,"volume":4502400},{"timestamp":1445002200,"date":"2015-10-16","index":4104,"close":29.83,"high":30.16,"low":29.71,"open":30.04,"volume":4086300},{"timestamp":1445261400,"date":"2015-10-19","index":4105,"close":29.94,"high":29.98,"low":29.64,"open":29.7,"volume":3484800},{"timestamp":1445347800,"date":"2015-10-20","index":4106,"close":30.24,"high":30.32,"low":29.76,"open":29.81,"volume":4205400},{"timestamp":1445434200,"date":"2015-10-21","index":4107,"close":29.8,"high":30.42,"low":29.7,"open":30.26,"volume":5321600},{"timestamp":1445520600,"date":"2015-10-22","index":4108,"close":29.76,"high":30.32,"low":29.58,"open":29.97,"volume":8881700}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":4109,"close":31.49,"high":31.54,"low":30.18,"open":30.5,"volume":12818900},{"timestamp":1445866200,"date":"2015-10-26","index":4110,"close":30.88,"high":31.56,"low":30.85,"open":31.4,"volume":6124300},{"timestamp":1445952600,"date":"2015-10-27","index":4111,"close":31.54,"high":31.54,"low":30.47,"open":30.68,"volume":6826900},{"timestamp":1446039000,"date":"2015-10-28","index":4112,"close":31.69,"high":31.83,"low":31.03,"open":31.5,"volume":6361200},{"timestamp":1446125400,"date":"2015-10-29","index":4113,"close":31.19,"high":31.68,"low":31.17,"open":31.47,"volume":3410800},{"timestamp":1446211800,"date":"2015-10-30","index":4114,"close":31.39,"high":31.61,"low":31.19,"open":31.26,"volume":3650900},{"timestamp":1446474600,"date":"2015-11-02","index":4115,"close":31.74,"high":31.84,"low":31.25,"open":31.43,"volume":3615100},{"timestamp":1446561000,"date":"2015-11-03","index":4116,"close":32.23,"high":32.33,"low":31.54,"open":31.7,"volume":4367800},{"timestamp":1446647400,"date":"2015-11-04","index":4117,"close":31.62,"high":32.39,"low":31.57,"open":32.23,"volume":4833300},{"timestamp":1446733800,"date":"2015-11-05","index":4118,"close":31.4,"high":31.8,"low":31.26,"open":31.69,"volume":3123800},{"timestamp":1446820200,"date":"2015-11-06","index":4119,"close":31.71,"high":31.76,"low":31.22,"open":31.34,"volume":3668700}]},{"date":"2015-07-23","estimated":0.4,"reported":0.53,"pre":[{"timestamp":1436448600,"date":"2015-07-09","index":4034,"close":25.71,"high":26.21,"low":25.61,"open":26.01,"volume":5845300},{"timestamp":1436535000,"date":"2015-07-10","index":4035,"close":26.15,"high":26.25,"low":25.92,"open":26,"volume":4682200},{"timestamp":1436794200,"date":"2015-07-13","index":4036,"close":26.14,"high":26.3,"low":25.98,"open":26.21,"volume":3566800},{"timestamp":1436880600,"date":"2015-07-14","index":4037,"close":26.06,"high":26.27,"low":25.91,"open":26.16,"volume":5192100},{"timestamp":1436967000,"date":"2015-07-15","index":4038,"close":26.15,"high":26.38,"low":26.02,"open":26.05,"volume":2929300},{"timestamp":1437053400,"date":"2015-07-16","index":4039,"close":26.35,"high":26.55,"low":26.2,"open":26.27,"volume":3645900},{"timestamp":1437139800,"date":"2015-07-17","index":4040,"close":26.39,"high":26.54,"low":26.18,"open":26.44,"volume":3261500},{"timestamp":1437399000,"date":"2015-07-20","index":4041,"close":26.36,"high":26.56,"low":26.3,"open":26.4,"volume":6132800},{"timestamp":1437485400,"date":"2015-07-21","index":4042,"close":26.34,"high":26.59,"low":26.15,"open":26.29,"volume":3936000},{"timestamp":1437571800,"date":"2015-07-22","index":4043,"close":26.19,"high":26.19,"low":25.85,"open":26.05,"volume":4267400},{"timestamp":1437658200,"date":"2015-07-23","index":4044,"close":26.49,"high":26.61,"low":26.34,"open":26.39,"volume":5959700}],"post":[{"timestamp":1437744600,"date":"2015-07-24","index":4045,"close":27.54,"high":29.13,"low":27.37,"open":28.63,"volume":35123900},{"timestamp":1438003800,"date":"2015-07-27","index":4046,"close":27.43,"high":27.75,"low":27.37,"open":27.51,"volume":10584500},{"timestamp":1438090200,"date":"2015-07-28","index":4047,"close":27.57,"high":27.62,"low":27.07,"open":27.59,"volume":15046000},{"timestamp":1438176600,"date":"2015-07-29","index":4048,"close":27.48,"high":27.6,"low":26.95,"open":27.35,"volume":10531300},{"timestamp":1438263000,"date":"2015-07-30","index":4049,"close":27.96,"high":27.99,"low":27.24,"open":27.47,"volume":6948100},{"timestamp":1438349400,"date":"2015-07-31","index":4050,"close":28.42,"high":28.6,"low":27.98,"open":28,"volume":8135100},{"timestamp":1438608600,"date":"2015-08-03","index":4051,"close":28.17,"high":28.38,"low":28.02,"open":28.35,"volume":5259700},{"timestamp":1438695000,"date":"2015-08-04","index":4052,"close":27.98,"high":28.29,"low":27.96,"open":28.24,"volume":4091600},{"timestamp":1438781400,"date":"2015-08-05","index":4053,"close":28.25,"high":28.57,"low":28.13,"open":28.25,"volume":5924900},{"timestamp":1438867800,"date":"2015-08-06","index":4054,"close":28.01,"high":28.46,"low":27.96,"open":28.36,"volume":4192200},{"timestamp":1438954200,"date":"2015-08-07","index":4055,"close":28.06,"high":28.11,"low":27.74,"open":27.95,"volume":4085100}]},{"date":"2015-04-23","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":3971,"close":23.67,"high":23.73,"low":23.26,"open":23.37,"volume":5063000},{"timestamp":1428672600,"date":"2015-04-10","index":3972,"close":23.77,"high":23.86,"low":23.61,"open":23.76,"volume":3746300},{"timestamp":1428931800,"date":"2015-04-13","index":3973,"close":23.6,"high":23.95,"low":23.59,"open":23.77,"volume":3587900},{"timestamp":1429018200,"date":"2015-04-14","index":3974,"close":23.99,"high":24.19,"low":23.72,"open":23.78,"volume":8376600},{"timestamp":1429104600,"date":"2015-04-15","index":3975,"close":24.38,"high":24.48,"low":24.09,"open":24.38,"volume":10147500},{"timestamp":1429191000,"date":"2015-04-16","index":3976,"close":24.29,"high":24.49,"low":24.18,"open":24.27,"volume":5969400},{"timestamp":1429277400,"date":"2015-04-17","index":3977,"close":23.73,"high":24.1,"low":23.55,"open":24.05,"volume":6149100},{"timestamp":1429536600,"date":"2015-04-20","index":3978,"close":24.14,"high":24.16,"low":23.74,"open":23.9,"volume":3204100},{"timestamp":1429623000,"date":"2015-04-21","index":3979,"close":24.17,"high":24.29,"low":23.93,"open":24.15,"volume":4276100},{"timestamp":1429709400,"date":"2015-04-22","index":3980,"close":24.39,"high":24.45,"low":23.78,"open":24.25,"volume":5181900},{"timestamp":1429795800,"date":"2015-04-23","index":3981,"close":24,"high":24.24,"low":23.62,"open":24.13,"volume":9061800}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":3982,"close":26.14,"high":26.27,"low":25.67,"open":25.7,"volume":18566600},{"timestamp":1430141400,"date":"2015-04-27","index":3983,"close":26.44,"high":26.64,"low":26.04,"open":26.18,"volume":9979300},{"timestamp":1430227800,"date":"2015-04-28","index":3984,"close":26.83,"high":26.93,"low":26.15,"open":26.3,"volume":6954100},{"timestamp":1430314200,"date":"2015-04-29","index":3985,"close":26.63,"high":26.83,"low":26.35,"open":26.66,"volume":6384300},{"timestamp":1430400600,"date":"2015-04-30","index":3986,"close":26.43,"high":26.7,"low":26.28,"open":26.46,"volume":3959200},{"timestamp":1430487000,"date":"2015-05-01","index":3987,"close":26.91,"high":27,"low":26.7,"open":26.7,"volume":5920100},{"timestamp":1430746200,"date":"2015-05-04","index":3988,"close":27.07,"high":27.09,"low":26.87,"open":26.9,"volume":3973700},{"timestamp":1430832600,"date":"2015-05-05","index":3989,"close":26.68,"high":27.19,"low":26.62,"open":26.99,"volume":5360500},{"timestamp":1430919000,"date":"2015-05-06","index":3990,"close":26.67,"high":27.06,"low":26.51,"open":26.84,"volume":4718600},{"timestamp":1431005400,"date":"2015-05-07","index":3991,"close":26.73,"high":26.89,"low":26.66,"open":26.71,"volume":3343500},{"timestamp":1431091800,"date":"2015-05-08","index":3992,"close":26.98,"high":27.23,"low":26.94,"open":26.95,"volume":4197100}]},{"date":"2015-01-27","estimated":0.31,"reported":0.41,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":3911,"close":22.45,"high":22.85,"low":22.39,"open":22.85,"volume":5407100},{"timestamp":1421159400,"date":"2015-01-13","index":3912,"close":22.4,"high":22.93,"low":22.15,"open":22.3,"volume":3540800},{"timestamp":1421245800,"date":"2015-01-14","index":3913,"close":22.25,"high":22.34,"low":21.73,"open":22.2,"volume":6340800},{"timestamp":1421332200,"date":"2015-01-15","index":3914,"close":21.39,"high":22.55,"low":21.32,"open":22.32,"volume":10812300},{"timestamp":1421418600,"date":"2015-01-16","index":3915,"close":21.63,"high":21.68,"low":21.24,"open":21.38,"volume":3697100},{"timestamp":1421764200,"date":"2015-01-20","index":3916,"close":21.72,"high":21.84,"low":21.47,"open":21.74,"volume":2824500},{"timestamp":1421850600,"date":"2015-01-21","index":3917,"close":21.84,"high":21.89,"low":21.37,"open":21.55,"volume":2975200},{"timestamp":1421937000,"date":"2015-01-22","index":3918,"close":22.05,"high":22.06,"low":21.52,"open":21.59,"volume":1765400},{"timestamp":1422023400,"date":"2015-01-23","index":3919,"close":22.01,"high":22.38,"low":21.97,"open":22.04,"volume":2143300},{"timestamp":1422282600,"date":"2015-01-26","index":3920,"close":22.15,"high":22.16,"low":21.76,"open":21.98,"volume":2149000},{"timestamp":1422369000,"date":"2015-01-27","index":3921,"close":21.83,"high":22.03,"low":21.73,"open":21.83,"volume":5045200}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":3922,"close":22.65,"high":23.59,"low":22.65,"open":23.39,"volume":11988700},{"timestamp":1422541800,"date":"2015-01-29","index":3923,"close":22.71,"high":22.99,"low":22.49,"open":22.71,"volume":6543100},{"timestamp":1422628200,"date":"2015-01-30","index":3924,"close":22.73,"high":23,"low":22.56,"open":22.61,"volume":8003100},{"timestamp":1422887400,"date":"2015-02-02","index":3925,"close":22.56,"high":22.83,"low":22.15,"open":22.73,"volume":5997100},{"timestamp":1422973800,"date":"2015-02-03","index":3926,"close":23.22,"high":23.28,"low":22.69,"open":22.69,"volume":5460600},{"timestamp":1423060200,"date":"2015-02-04","index":3927,"close":22.74,"high":23.48,"low":22.7,"open":23.06,"volume":5677300},{"timestamp":1423146600,"date":"2015-02-05","index":3928,"close":23.24,"high":23.34,"low":22.82,"open":22.83,"volume":4228000},{"timestamp":1423233000,"date":"2015-02-06","index":3929,"close":23.43,"high":23.61,"low":23.24,"open":23.24,"volume":5029400},{"timestamp":1423492200,"date":"2015-02-09","index":3930,"close":23.15,"high":23.45,"low":23.13,"open":23.3,"volume":2727700},{"timestamp":1423578600,"date":"2015-02-10","index":3931,"close":23.12,"high":23.33,"low":22.86,"open":23.3,"volume":3023300},{"timestamp":1423665000,"date":"2015-02-11","index":3932,"close":23.29,"high":23.38,"low":23.1,"open":23.14,"volume":4044000}]},{"date":"2014-10-23","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":3847,"close":20.94,"high":21.12,"low":20.73,"open":21.12,"volume":7302200},{"timestamp":1412947800,"date":"2014-10-10","index":3848,"close":19.04,"high":20.2,"low":19.03,"open":20.12,"volume":18728900},{"timestamp":1413207000,"date":"2014-10-13","index":3849,"close":18.57,"high":19.1,"low":18.55,"open":18.96,"volume":10167300},{"timestamp":1413293400,"date":"2014-10-14","index":3850,"close":18.77,"high":19.08,"low":18.68,"open":18.73,"volume":8181900},{"timestamp":1413379800,"date":"2014-10-15","index":3851,"close":19.13,"high":19.17,"low":18.41,"open":18.54,"volume":9634600},{"timestamp":1413466200,"date":"2014-10-16","index":3852,"close":19.19,"high":19.38,"low":18.83,"open":18.83,"volume":7666200},{"timestamp":1413552600,"date":"2014-10-17","index":3853,"close":19.48,"high":19.63,"low":19.31,"open":19.38,"volume":6120600},{"timestamp":1413811800,"date":"2014-10-20","index":3854,"close":19.8,"high":19.9,"low":19.28,"open":19.37,"volume":4820300},{"timestamp":1413898200,"date":"2014-10-21","index":3855,"close":20.18,"high":20.26,"low":19.76,"open":19.85,"volume":6056000},{"timestamp":1413984600,"date":"2014-10-22","index":3856,"close":19.68,"high":20.2,"low":19.66,"open":20.11,"volume":7058600},{"timestamp":1414071000,"date":"2014-10-23","index":3857,"close":20.32,"high":20.37,"low":19.78,"open":19.91,"volume":8248100}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":3858,"close":19,"high":19.93,"low":18.96,"open":19.75,"volume":21215600},{"timestamp":1414416600,"date":"2014-10-27","index":3859,"close":19.72,"high":19.82,"low":18.81,"open":18.99,"volume":13511900},{"timestamp":1414503000,"date":"2014-10-28","index":3860,"close":20.71,"high":20.78,"low":19.73,"open":19.74,"volume":10626600},{"timestamp":1414589400,"date":"2014-10-29","index":3861,"close":20.96,"high":21.03,"low":20.52,"open":20.65,"volume":11885400},{"timestamp":1414675800,"date":"2014-10-30","index":3862,"close":20.97,"high":21.23,"low":20.8,"open":20.95,"volume":10288300},{"timestamp":1414762200,"date":"2014-10-31","index":3863,"close":21.07,"high":21.31,"low":20.84,"open":21.18,"volume":11697200},{"timestamp":1415025000,"date":"2014-11-03","index":3864,"close":21.07,"high":21.11,"low":20.83,"open":21.05,"volume":6262600},{"timestamp":1415111400,"date":"2014-11-04","index":3865,"close":21.19,"high":21.23,"low":20.95,"open":21.12,"volume":4573800},{"timestamp":1415197800,"date":"2014-11-05","index":3866,"close":21.43,"high":21.47,"low":21.09,"open":21.26,"volume":5069200},{"timestamp":1415284200,"date":"2014-11-06","index":3867,"close":21.61,"high":21.67,"low":21.41,"open":21.45,"volume":5634300},{"timestamp":1415370600,"date":"2014-11-07","index":3868,"close":21.91,"high":22,"low":21.55,"open":21.55,"volume":5231600}]},{"date":"2014-07-22","estimated":0.38,"reported":0.4,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":3781,"close":24.08,"high":24.61,"low":24.02,"open":24.6,"volume":6747400},{"timestamp":1404912600,"date":"2014-07-09","index":3782,"close":24.38,"high":24.41,"low":24.06,"open":24.07,"volume":6444500},{"timestamp":1404999000,"date":"2014-07-10","index":3783,"close":24.39,"high":24.5,"low":24.01,"open":24.14,"volume":3248800},{"timestamp":1405085400,"date":"2014-07-11","index":3784,"close":24.27,"high":24.49,"low":24.19,"open":24.42,"volume":3040800},{"timestamp":1405344600,"date":"2014-07-14","index":3785,"close":24.13,"high":24.36,"low":24.06,"open":24.32,"volume":3996300},{"timestamp":1405431000,"date":"2014-07-15","index":3786,"close":24.17,"high":24.39,"low":24.06,"open":24.2,"volume":3203300},{"timestamp":1405517400,"date":"2014-07-16","index":3787,"close":23.83,"high":24.35,"low":23.78,"open":24.24,"volume":6880000},{"timestamp":1405603800,"date":"2014-07-17","index":3788,"close":23.85,"high":24.01,"low":23.69,"open":23.8,"volume":7795600},{"timestamp":1405690200,"date":"2014-07-18","index":3789,"close":24,"high":24.1,"low":23.9,"open":24,"volume":4988300},{"timestamp":1405949400,"date":"2014-07-21","index":3790,"close":24.45,"high":24.67,"low":24.01,"open":24.27,"volume":9647700},{"timestamp":1406035800,"date":"2014-07-22","index":3791,"close":24.82,"high":25.19,"low":24.59,"open":24.59,"volume":10036100}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":3792,"close":22.43,"high":22.77,"low":21.97,"open":22.64,"volume":40636400},{"timestamp":1406208600,"date":"2014-07-24","index":3793,"close":23.21,"high":23.33,"low":22.4,"open":22.44,"volume":13961500},{"timestamp":1406295000,"date":"2014-07-25","index":3794,"close":23.25,"high":23.43,"low":23.02,"open":23.17,"volume":6462700},{"timestamp":1406554200,"date":"2014-07-28","index":3795,"close":23.72,"high":23.74,"low":23.14,"open":23.41,"volume":7857600},{"timestamp":1406640600,"date":"2014-07-29","index":3796,"close":23.71,"high":24.06,"low":23.69,"open":23.72,"volume":7472500},{"timestamp":1406727000,"date":"2014-07-30","index":3797,"close":23.72,"high":24,"low":23.66,"open":23.84,"volume":5917700},{"timestamp":1406813400,"date":"2014-07-31","index":3798,"close":23.54,"high":23.82,"low":23.48,"open":23.56,"volume":6580600},{"timestamp":1406899800,"date":"2014-08-01","index":3799,"close":23.27,"high":23.55,"low":23.16,"open":23.41,"volume":6160500},{"timestamp":1407159000,"date":"2014-08-04","index":3800,"close":23.2,"high":23.46,"low":23.04,"open":23.22,"volume":5802200},{"timestamp":1407245400,"date":"2014-08-05","index":3801,"close":23.31,"high":23.38,"low":23.06,"open":23.14,"volume":4311600},{"timestamp":1407331800,"date":"2014-08-06","index":3802,"close":23.35,"high":23.46,"low":23.18,"open":23.25,"volume":4122500}]},{"date":"2014-04-22","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":3718,"close":25.33,"high":25.79,"low":25.19,"open":25.75,"volume":8463100},{"timestamp":1396963800,"date":"2014-04-08","index":3719,"close":25.25,"high":25.53,"low":25.02,"open":25.33,"volume":8225300},{"timestamp":1397050200,"date":"2014-04-09","index":3720,"close":25.31,"high":25.49,"low":24.95,"open":25.37,"volume":8534300},{"timestamp":1397136600,"date":"2014-04-10","index":3721,"close":24.85,"high":25.48,"low":24.84,"open":25.48,"volume":7647000},{"timestamp":1397223000,"date":"2014-04-11","index":3722,"close":24.29,"high":25.04,"low":24.28,"open":24.8,"volume":8927900},{"timestamp":1397482200,"date":"2014-04-14","index":3723,"close":24.69,"high":24.87,"low":24.21,"open":24.47,"volume":7932400},{"timestamp":1397568600,"date":"2014-04-15","index":3724,"close":24.89,"high":24.95,"low":24.18,"open":24.81,"volume":7184000},{"timestamp":1397655000,"date":"2014-04-16","index":3725,"close":25.05,"high":25.5,"low":24.86,"open":25,"volume":7926600},{"timestamp":1397741400,"date":"2014-04-17","index":3726,"close":25.17,"high":25.32,"low":24.86,"open":25.02,"volume":9636900},{"timestamp":1398087000,"date":"2014-04-21","index":3727,"close":25.42,"high":25.6,"low":25.02,"open":25.1,"volume":5225800},{"timestamp":1398173400,"date":"2014-04-22","index":3728,"close":25.89,"high":26.13,"low":25.37,"open":25.57,"volume":9651800}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":3729,"close":24.86,"high":25.41,"low":24.45,"open":25.4,"volume":18234600},{"timestamp":1398346200,"date":"2014-04-24","index":3730,"close":25.24,"high":25.42,"low":24.62,"open":25.19,"volume":12027100},{"timestamp":1398432600,"date":"2014-04-25","index":3731,"close":24.48,"high":25.16,"low":24.48,"open":25.12,"volume":7907100},{"timestamp":1398691800,"date":"2014-04-28","index":3732,"close":24.03,"high":24.71,"low":23.81,"open":24.61,"volume":10258900},{"timestamp":1398778200,"date":"2014-04-29","index":3733,"close":24.28,"high":24.46,"low":24.1,"open":24.1,"volume":6498700},{"timestamp":1398864600,"date":"2014-04-30","index":3734,"close":24.69,"high":24.75,"low":24.21,"open":24.28,"volume":6353400},{"timestamp":1398951000,"date":"2014-05-01","index":3735,"close":24.91,"high":25.25,"low":24.67,"open":24.74,"volume":5829100},{"timestamp":1399037400,"date":"2014-05-02","index":3736,"close":24.75,"high":25.12,"low":24.74,"open":24.91,"volume":5106300},{"timestamp":1399296600,"date":"2014-05-05","index":3737,"close":24.8,"high":24.9,"low":24.53,"open":24.64,"volume":3811500},{"timestamp":1399383000,"date":"2014-05-06","index":3738,"close":24.6,"high":24.92,"low":24.55,"open":24.73,"volume":4127100},{"timestamp":1399469400,"date":"2014-05-07","index":3739,"close":24.67,"high":24.7,"low":24.27,"open":24.59,"volume":4955500}]},{"date":"2014-01-23","estimated":0.37,"reported":0.43,"pre":[{"timestamp":1389191400,"date":"2014-01-08","index":3657,"close":22.92,"high":22.98,"low":22.65,"open":22.7,"volume":12018700},{"timestamp":1389277800,"date":"2014-01-09","index":3658,"close":22.83,"high":22.95,"low":22.52,"open":22.94,"volume":12526500},{"timestamp":1389364200,"date":"2014-01-10","index":3659,"close":23.54,"high":23.93,"low":22.54,"open":22.92,"volume":20688700},{"timestamp":1389623400,"date":"2014-01-13","index":3660,"close":25.32,"high":25.96,"low":24.8,"open":25.07,"volume":36753200},{"timestamp":1389709800,"date":"2014-01-14","index":3661,"close":25.42,"high":25.69,"low":25.07,"open":25.64,"volume":12088900},{"timestamp":1389796200,"date":"2014-01-15","index":3662,"close":25.88,"high":25.96,"low":25.37,"open":25.37,"volume":6847800},{"timestamp":1389882600,"date":"2014-01-16","index":3663,"close":25.79,"high":25.96,"low":25.71,"open":25.8,"volume":3798600},{"timestamp":1389969000,"date":"2014-01-17","index":3664,"close":26,"high":26.03,"low":25.66,"open":25.85,"volume":6603600},{"timestamp":1390314600,"date":"2014-01-21","index":3665,"close":26.03,"high":26.52,"low":25.87,"open":26.11,"volume":5969800},{"timestamp":1390401000,"date":"2014-01-22","index":3666,"close":26.18,"high":26.25,"low":25.78,"open":26.16,"volume":5579900},{"timestamp":1390487400,"date":"2014-01-23","index":3667,"close":26.01,"high":26.36,"low":25.69,"open":25.93,"volume":12223800}],"post":[{"timestamp":1390573800,"date":"2014-01-24","index":3668,"close":27.72,"high":28.75,"low":27.55,"open":27.64,"volume":38419000},{"timestamp":1390833000,"date":"2014-01-27","index":3669,"close":27.92,"high":28.04,"low":27.47,"open":27.8,"volume":13621000},{"timestamp":1390919400,"date":"2014-01-28","index":3670,"close":27.51,"high":27.59,"low":27.11,"open":27.37,"volume":10868800},{"timestamp":1391005800,"date":"2014-01-29","index":3671,"close":27.73,"high":28,"low":27.3,"open":27.32,"volume":9525300},{"timestamp":1391092200,"date":"2014-01-30","index":3672,"close":27.87,"high":28.03,"low":27.48,"open":28.03,"volume":6548100},{"timestamp":1391178600,"date":"2014-01-31","index":3673,"close":26.61,"high":27.59,"low":26.56,"open":27.37,"volume":16100200},{"timestamp":1391437800,"date":"2014-02-03","index":3674,"close":26.35,"high":26.98,"low":26.23,"open":26.39,"volume":11248200},{"timestamp":1391524200,"date":"2014-02-04","index":3675,"close":26.76,"high":26.96,"low":26.37,"open":26.48,"volume":8717100},{"timestamp":1391610600,"date":"2014-02-05","index":3676,"close":26.78,"high":26.93,"low":26.18,"open":26.7,"volume":7458200},{"timestamp":1391697000,"date":"2014-02-06","index":3677,"close":27.01,"high":27.52,"low":26.88,"open":26.92,"volume":6092600},{"timestamp":1391783400,"date":"2014-02-07","index":3678,"close":27.25,"high":27.27,"low":26.79,"open":26.98,"volume":7409500}]},{"date":"2013-10-22","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1381239000,"date":"2013-10-08","index":3594,"close":20.38,"high":20.77,"low":20.16,"open":20.55,"volume":4771500},{"timestamp":1381325400,"date":"2013-10-09","index":3595,"close":20.01,"high":20.55,"low":19.54,"open":20.48,"volume":6641700},{"timestamp":1381411800,"date":"2013-10-10","index":3596,"close":20.01,"high":20.32,"low":19.93,"open":20.21,"volume":7231800},{"timestamp":1381498200,"date":"2013-10-11","index":3597,"close":20.18,"high":20.3,"low":19.93,"open":19.95,"volume":4180500},{"timestamp":1381757400,"date":"2013-10-14","index":3598,"close":20.61,"high":20.61,"low":20.02,"open":20.07,"volume":3006400},{"timestamp":1381843800,"date":"2013-10-15","index":3599,"close":20.07,"high":20.6,"low":20.05,"open":20.52,"volume":3513200},{"timestamp":1381930200,"date":"2013-10-16","index":3600,"close":21.03,"high":21.15,"low":20.58,"open":20.6,"volume":8236500},{"timestamp":1382016600,"date":"2013-10-17","index":3601,"close":20.68,"high":20.9,"low":20.54,"open":20.87,"volume":4724900},{"timestamp":1382103000,"date":"2013-10-18","index":3602,"close":20.82,"high":20.95,"low":20.65,"open":20.94,"volume":4333200},{"timestamp":1382362200,"date":"2013-10-21","index":3603,"close":20.85,"high":20.92,"low":20.69,"open":20.78,"volume":3342900},{"timestamp":1382448600,"date":"2013-10-22","index":3604,"close":20.36,"high":21.4,"low":20.26,"open":20.34,"volume":12302200}],"post":[{"timestamp":1382535000,"date":"2013-10-23","index":3605,"close":19.05,"high":20.14,"low":19,"open":20.1,"volume":18849700},{"timestamp":1382621400,"date":"2013-10-24","index":3606,"close":18.59,"high":19.18,"low":18.52,"open":19.03,"volume":13353400},{"timestamp":1382707800,"date":"2013-10-25","index":3607,"close":18.7,"high":18.92,"low":18.55,"open":18.75,"volume":8565100},{"timestamp":1382967000,"date":"2013-10-28","index":3608,"close":18.85,"high":18.92,"low":18.62,"open":18.71,"volume":6864200},{"timestamp":1383053400,"date":"2013-10-29","index":3609,"close":19,"high":19.12,"low":18.9,"open":18.98,"volume":4165800},{"timestamp":1383139800,"date":"2013-10-30","index":3610,"close":18.68,"high":19.15,"low":18.58,"open":19.04,"volume":5169800},{"timestamp":1383226200,"date":"2013-10-31","index":3611,"close":18.64,"high":18.76,"low":18.56,"open":18.66,"volume":4589800},{"timestamp":1383312600,"date":"2013-11-01","index":3612,"close":18.48,"high":18.73,"low":18.36,"open":18.68,"volume":4476000},{"timestamp":1383575400,"date":"2013-11-04","index":3613,"close":18.47,"high":18.73,"low":18.42,"open":18.57,"volume":4590700},{"timestamp":1383661800,"date":"2013-11-05","index":3614,"close":18.56,"high":18.7,"low":18.39,"open":18.42,"volume":3592600},{"timestamp":1383748200,"date":"2013-11-06","index":3615,"close":18.71,"high":18.76,"low":18.51,"open":18.58,"volume":3974200}]},{"date":"2013-07-23","estimated":0.25,"reported":0.29,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":3530,"close":19.67,"high":19.73,"low":19.37,"open":19.37,"volume":2780800},{"timestamp":1373463000,"date":"2013-07-10","index":3531,"close":19.68,"high":19.99,"low":19.61,"open":19.8,"volume":4332500},{"timestamp":1373549400,"date":"2013-07-11","index":3532,"close":20.16,"high":20.19,"low":19.86,"open":19.88,"volume":4889200},{"timestamp":1373635800,"date":"2013-07-12","index":3533,"close":20.35,"high":20.5,"low":20.09,"open":20.17,"volume":3425700},{"timestamp":1373895000,"date":"2013-07-15","index":3534,"close":20.45,"high":20.79,"low":20.25,"open":20.33,"volume":3860500},{"timestamp":1373981400,"date":"2013-07-16","index":3535,"close":20.55,"high":20.56,"low":20.25,"open":20.47,"volume":2490600},{"timestamp":1374067800,"date":"2013-07-17","index":3536,"close":20.74,"high":20.92,"low":20.36,"open":20.5,"volume":3754700},{"timestamp":1374154200,"date":"2013-07-18","index":3537,"close":21.03,"high":21.12,"low":20.73,"open":20.8,"volume":3361900},{"timestamp":1374240600,"date":"2013-07-19","index":3538,"close":21.04,"high":21.24,"low":20.89,"open":20.96,"volume":3359200},{"timestamp":1374499800,"date":"2013-07-22","index":3539,"close":20.75,"high":20.78,"low":20.34,"open":20.69,"volume":5802000},{"timestamp":1374586200,"date":"2013-07-23","index":3540,"close":21.34,"high":21.43,"low":20.63,"open":20.85,"volume":13234300}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":3541,"close":21.66,"high":21.82,"low":21.03,"open":21.75,"volume":13000400},{"timestamp":1374759000,"date":"2013-07-25","index":3542,"close":22.07,"high":22.11,"low":21.67,"open":21.69,"volume":7011300},{"timestamp":1374845400,"date":"2013-07-26","index":3543,"close":21.52,"high":22,"low":21.49,"open":21.94,"volume":5946300},{"timestamp":1375104600,"date":"2013-07-29","index":3544,"close":21.5,"high":21.66,"low":21.34,"open":21.45,"volume":4397200},{"timestamp":1375191000,"date":"2013-07-30","index":3545,"close":21.9,"high":22,"low":21.58,"open":21.59,"volume":4632100},{"timestamp":1375277400,"date":"2013-07-31","index":3546,"close":21.67,"high":22,"low":21.55,"open":21.87,"volume":5013600},{"timestamp":1375363800,"date":"2013-08-01","index":3547,"close":21.97,"high":22.03,"low":21.69,"open":21.76,"volume":3754000},{"timestamp":1375450200,"date":"2013-08-02","index":3548,"close":21.8,"high":21.95,"low":21.72,"open":21.87,"volume":2779100},{"timestamp":1375709400,"date":"2013-08-05","index":3549,"close":22.02,"high":22.22,"low":21.7,"open":21.72,"volume":2659500},{"timestamp":1375795800,"date":"2013-08-06","index":3550,"close":21.99,"high":22.18,"low":21.75,"open":21.98,"volume":3122000},{"timestamp":1375882200,"date":"2013-08-07","index":3551,"close":22,"high":22.25,"low":21.88,"open":22.13,"volume":4556300}]},{"date":"2013-04-23","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":3467,"close":18,"high":18.16,"low":17.81,"open":17.82,"volume":4160500},{"timestamp":1365600600,"date":"2013-04-10","index":3468,"close":18.84,"high":19.05,"low":18.13,"open":18.17,"volume":11719700},{"timestamp":1365687000,"date":"2013-04-11","index":3469,"close":18.56,"high":18.79,"low":18.36,"open":18.7,"volume":6622500},{"timestamp":1365773400,"date":"2013-04-12","index":3470,"close":18.72,"high":18.74,"low":18.25,"open":18.48,"volume":5574700},{"timestamp":1366032600,"date":"2013-04-15","index":3471,"close":18.1,"high":18.79,"low":18.08,"open":18.58,"volume":5733300},{"timestamp":1366119000,"date":"2013-04-16","index":3472,"close":18.14,"high":18.34,"low":17.91,"open":18.24,"volume":5709500},{"timestamp":1366205400,"date":"2013-04-17","index":3473,"close":17.7,"high":18.2,"low":17.63,"open":17.98,"volume":4896300},{"timestamp":1366291800,"date":"2013-04-18","index":3474,"close":17.32,"high":17.84,"low":17.25,"open":17.79,"volume":4658700},{"timestamp":1366378200,"date":"2013-04-19","index":3475,"close":17.1,"high":17.45,"low":17.06,"open":17.39,"volume":6323100},{"timestamp":1366637400,"date":"2013-04-22","index":3476,"close":17.12,"high":17.24,"low":16.93,"open":17.1,"volume":4899400},{"timestamp":1366723800,"date":"2013-04-23","index":3477,"close":17.36,"high":17.7,"low":17.17,"open":17.26,"volume":13911400}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":3478,"close":15.69,"high":16.46,"low":15.62,"open":16.14,"volume":34275200},{"timestamp":1366896600,"date":"2013-04-25","index":3479,"close":15.91,"high":16.13,"low":15.67,"open":15.78,"volume":8979100},{"timestamp":1366983000,"date":"2013-04-26","index":3480,"close":15.79,"high":15.96,"low":15.76,"open":15.86,"volume":7477600},{"timestamp":1367242200,"date":"2013-04-29","index":3481,"close":16.06,"high":16.21,"low":15.81,"open":15.84,"volume":9656700},{"timestamp":1367328600,"date":"2013-04-30","index":3482,"close":16.55,"high":16.85,"low":16.01,"open":16.06,"volume":11548400},{"timestamp":1367415000,"date":"2013-05-01","index":3483,"close":16.31,"high":16.69,"low":16.23,"open":16.49,"volume":8188300},{"timestamp":1367501400,"date":"2013-05-02","index":3484,"close":16.3,"high":16.47,"low":16.23,"open":16.36,"volume":8215600},{"timestamp":1367587800,"date":"2013-05-03","index":3485,"close":16.48,"high":16.61,"low":16.3,"open":16.41,"volume":4585500},{"timestamp":1367847000,"date":"2013-05-06","index":3486,"close":16.93,"high":16.97,"low":16.48,"open":16.57,"volume":10600400},{"timestamp":1367933400,"date":"2013-05-07","index":3487,"close":16.8,"high":16.99,"low":16.66,"open":16.83,"volume":6358300},{"timestamp":1368019800,"date":"2013-05-08","index":3488,"close":17.29,"high":17.32,"low":16.67,"open":16.68,"volume":8110100}]},{"date":"2013-01-24","estimated":0.22,"reported":0.28,"pre":[{"timestamp":1357741800,"date":"2013-01-09","index":3406,"close":19.95,"high":20.04,"low":19.6,"open":19.71,"volume":5493900},{"timestamp":1357828200,"date":"2013-01-10","index":3407,"close":20.3,"high":20.37,"low":20,"open":20.05,"volume":6546300},{"timestamp":1357914600,"date":"2013-01-11","index":3408,"close":20.66,"high":20.7,"low":20.28,"open":20.3,"volume":6055500},{"timestamp":1358173800,"date":"2013-01-14","index":3409,"close":20.82,"high":20.87,"low":20.5,"open":20.57,"volume":6698000},{"timestamp":1358260200,"date":"2013-01-15","index":3410,"close":21.01,"high":21.03,"low":20.44,"open":20.67,"volume":6103300},{"timestamp":1358346600,"date":"2013-01-16","index":3411,"close":20.98,"high":21.17,"low":20.84,"open":20.89,"volume":4727900},{"timestamp":1358433000,"date":"2013-01-17","index":3412,"close":21.28,"high":21.85,"low":21.03,"open":21.47,"volume":6333200},{"timestamp":1358519400,"date":"2013-01-18","index":3413,"close":21.49,"high":21.49,"low":21.08,"open":21.24,"volume":6021300},{"timestamp":1358865000,"date":"2013-01-22","index":3414,"close":21.5,"high":21.99,"low":21.38,"open":21.42,"volume":6658000},{"timestamp":1358951400,"date":"2013-01-23","index":3415,"close":21.28,"high":21.7,"low":21.23,"open":21.5,"volume":6856200},{"timestamp":1359037800,"date":"2013-01-24","index":3416,"close":21.5,"high":21.69,"low":21.12,"open":21.18,"volume":9507100}],"post":[{"timestamp":1359124200,"date":"2013-01-25","index":3417,"close":22.57,"high":22.64,"low":21.5,"open":21.76,"volume":15485500},{"timestamp":1359383400,"date":"2013-01-28","index":3418,"close":22.2,"high":22.85,"low":22.19,"open":22.58,"volume":10210900},{"timestamp":1359469800,"date":"2013-01-29","index":3419,"close":21.58,"high":22.2,"low":21.56,"open":22.07,"volume":7833600},{"timestamp":1359556200,"date":"2013-01-30","index":3420,"close":21.58,"high":21.84,"low":21.52,"open":21.52,"volume":5986500},{"timestamp":1359642600,"date":"2013-01-31","index":3421,"close":22.38,"high":22.41,"low":21.56,"open":21.68,"volume":9455600},{"timestamp":1359729000,"date":"2013-02-01","index":3422,"close":22.32,"high":22.53,"low":22.2,"open":22.32,"volume":7183400},{"timestamp":1359988200,"date":"2013-02-04","index":3423,"close":22.24,"high":22.98,"low":22.22,"open":22.41,"volume":7785900},{"timestamp":1360074600,"date":"2013-02-05","index":3424,"close":22.39,"high":22.66,"low":22.27,"open":22.36,"volume":4701000},{"timestamp":1360161000,"date":"2013-02-06","index":3425,"close":22.38,"high":22.48,"low":22.1,"open":22.24,"volume":5360600},{"timestamp":1360247400,"date":"2013-02-07","index":3426,"close":22.37,"high":22.43,"low":22.1,"open":22.34,"volume":4898700},{"timestamp":1360333800,"date":"2013-02-08","index":3427,"close":21.84,"high":22.34,"low":21.74,"open":22.33,"volume":6260700}]},{"date":"2012-10-23","estimated":0.17,"reported":0.22,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":3345,"close":16.58,"high":16.74,"low":16.32,"open":16.63,"volume":5767400},{"timestamp":1349875800,"date":"2012-10-10","index":3346,"close":16.35,"high":16.71,"low":16.29,"open":16.6,"volume":5162700},{"timestamp":1349962200,"date":"2012-10-11","index":3347,"close":16.35,"high":16.63,"low":16.32,"open":16.48,"volume":4622200},{"timestamp":1350048600,"date":"2012-10-12","index":3348,"close":16.35,"high":16.41,"low":16.1,"open":16.34,"volume":6340200},{"timestamp":1350307800,"date":"2012-10-15","index":3349,"close":16.79,"high":16.83,"low":16.38,"open":16.52,"volume":5376200},{"timestamp":1350394200,"date":"2012-10-16","index":3350,"close":17.48,"high":17.65,"low":16.81,"open":16.86,"volume":11526100},{"timestamp":1350480600,"date":"2012-10-17","index":3351,"close":17.31,"high":17.51,"low":17.12,"open":17.17,"volume":5874800},{"timestamp":1350567000,"date":"2012-10-18","index":3352,"close":18.2,"high":19.22,"low":17.72,"open":18.36,"volume":25742400},{"timestamp":1350653400,"date":"2012-10-19","index":3353,"close":17.79,"high":18.38,"low":17.69,"open":18.17,"volume":7933000},{"timestamp":1350912600,"date":"2012-10-22","index":3354,"close":17.71,"high":17.89,"low":17.49,"open":17.64,"volume":5106900},{"timestamp":1350999000,"date":"2012-10-23","index":3355,"close":17.57,"high":17.67,"low":17.16,"open":17.42,"volume":8294400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":3356,"close":15.99,"high":17.58,"low":15.91,"open":17.58,"volume":20584000},{"timestamp":1351171800,"date":"2012-10-25","index":3357,"close":16.07,"high":16.15,"low":15.77,"open":15.87,"volume":9083500},{"timestamp":1351258200,"date":"2012-10-26","index":3358,"close":16.58,"high":16.7,"low":15.9,"open":15.97,"volume":11396200},{"timestamp":1351690200,"date":"2012-10-31","index":3359,"close":16.57,"high":16.64,"low":16.12,"open":16.58,"volume":7825600},{"timestamp":1351776600,"date":"2012-11-01","index":3360,"close":17.27,"high":17.37,"low":16.45,"open":16.56,"volume":9677600},{"timestamp":1351863000,"date":"2012-11-02","index":3361,"close":17.12,"high":17.49,"low":17.1,"open":17.44,"volume":4511900},{"timestamp":1352125800,"date":"2012-11-05","index":3362,"close":17.44,"high":17.53,"low":16.71,"open":16.88,"volume":6011400},{"timestamp":1352212200,"date":"2012-11-06","index":3363,"close":17.54,"high":17.69,"low":17.35,"open":17.51,"volume":6249400},{"timestamp":1352298600,"date":"2012-11-07","index":3364,"close":17.77,"high":18.53,"low":17.26,"open":18.23,"volume":14271800},{"timestamp":1352385000,"date":"2012-11-08","index":3365,"close":17.6,"high":18.15,"low":17.58,"open":18.12,"volume":8348300},{"timestamp":1352471400,"date":"2012-11-09","index":3366,"close":17.65,"high":17.83,"low":17.38,"open":17.51,"volume":7042400}]},{"date":"2012-07-24","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":3281,"close":14.84,"high":15.59,"low":14.76,"open":15.33,"volume":6576200},{"timestamp":1342013400,"date":"2012-07-11","index":3282,"close":14.68,"high":15,"low":14.52,"open":14.79,"volume":7033900},{"timestamp":1342099800,"date":"2012-07-12","index":3283,"close":14.51,"high":14.64,"low":14.17,"open":14.53,"volume":9233400},{"timestamp":1342186200,"date":"2012-07-13","index":3284,"close":14.5,"high":14.71,"low":14.44,"open":14.57,"volume":5340800},{"timestamp":1342445400,"date":"2012-07-16","index":3285,"close":14.29,"high":14.55,"low":14.2,"open":14.45,"volume":6956100},{"timestamp":1342531800,"date":"2012-07-17","index":3286,"close":14.27,"high":14.37,"low":14.01,"open":14.32,"volume":5969800},{"timestamp":1342618200,"date":"2012-07-18","index":3287,"close":15.21,"high":15.39,"low":14.24,"open":14.25,"volume":10232700},{"timestamp":1342704600,"date":"2012-07-19","index":3288,"close":15.84,"high":15.86,"low":15.3,"open":15.31,"volume":11098600},{"timestamp":1342791000,"date":"2012-07-20","index":3289,"close":15.65,"high":15.95,"low":15.51,"open":15.72,"volume":9918200},{"timestamp":1343050200,"date":"2012-07-23","index":3290,"close":15.22,"high":15.3,"low":14.68,"open":15.27,"volume":5740800},{"timestamp":1343136600,"date":"2012-07-24","index":3291,"close":14.82,"high":15.18,"low":14.55,"open":15.09,"volume":14828900}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":3292,"close":16.5,"high":17,"low":15.93,"open":16.05,"volume":21426500},{"timestamp":1343309400,"date":"2012-07-26","index":3293,"close":16.83,"high":16.98,"low":16.37,"open":16.64,"volume":13488100},{"timestamp":1343395800,"date":"2012-07-27","index":3294,"close":17.79,"high":17.97,"low":16.79,"open":16.99,"volume":16051300},{"timestamp":1343655000,"date":"2012-07-30","index":3295,"close":17.55,"high":17.99,"low":17.31,"open":17.69,"volume":10535000},{"timestamp":1343741400,"date":"2012-07-31","index":3296,"close":17.53,"high":17.77,"low":17.21,"open":17.57,"volume":10080400},{"timestamp":1343827800,"date":"2012-08-01","index":3297,"close":17.71,"high":18.06,"low":16.18,"open":17.52,"volume":41379900},{"timestamp":1343914200,"date":"2012-08-02","index":3298,"close":17.58,"high":17.92,"low":17.18,"open":17.33,"volume":13997300},{"timestamp":1344000600,"date":"2012-08-03","index":3299,"close":18.08,"high":18.14,"low":17.68,"open":17.86,"volume":7758700},{"timestamp":1344259800,"date":"2012-08-06","index":3300,"close":18.63,"high":18.71,"low":18.14,"open":18.16,"volume":10736500},{"timestamp":1344346200,"date":"2012-08-07","index":3301,"close":19.05,"high":19.32,"low":18.7,"open":18.7,"volume":10480700},{"timestamp":1344432600,"date":"2012-08-08","index":3302,"close":18.77,"high":19.23,"low":18.68,"open":18.98,"volume":6264400}]},{"date":"2012-04-24","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":3218,"close":20.88,"high":21.45,"low":20.86,"open":21.14,"volume":8873200},{"timestamp":1334151000,"date":"2012-04-11","index":3219,"close":21.75,"high":21.85,"low":20.83,"open":21.12,"volume":11949100},{"timestamp":1334237400,"date":"2012-04-12","index":3220,"close":22.02,"high":22.24,"low":21.69,"open":21.74,"volume":8066900},{"timestamp":1334323800,"date":"2012-04-13","index":3221,"close":21.2,"high":21.92,"low":21.15,"open":21.87,"volume":7966600},{"timestamp":1334583000,"date":"2012-04-16","index":3222,"close":20.84,"high":21.46,"low":20.75,"open":21.31,"volume":9233100},{"timestamp":1334669400,"date":"2012-04-17","index":3223,"close":21.62,"high":21.7,"low":20.91,"open":20.91,"volume":6991600},{"timestamp":1334755800,"date":"2012-04-18","index":3224,"close":21.16,"high":21.45,"low":21.04,"open":21.45,"volume":5187800},{"timestamp":1334842200,"date":"2012-04-19","index":3225,"close":20.93,"high":21.33,"low":20.74,"open":21.1,"volume":8788400},{"timestamp":1334928600,"date":"2012-04-20","index":3226,"close":20.6,"high":20.94,"low":20.47,"open":20.72,"volume":11040600},{"timestamp":1335187800,"date":"2012-04-23","index":3227,"close":20.17,"high":20.52,"low":20.08,"open":20.35,"volume":10122500},{"timestamp":1335274200,"date":"2012-04-24","index":3228,"close":21.63,"high":22.5,"low":19.53,"open":20.19,"volume":35832200}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":3229,"close":20.85,"high":21.87,"low":19.91,"open":21.71,"volume":37444200},{"timestamp":1335447000,"date":"2012-04-26","index":3230,"close":21.31,"high":21.39,"low":20.75,"open":20.86,"volume":10683600},{"timestamp":1335533400,"date":"2012-04-27","index":3231,"close":21.26,"high":21.62,"low":20.98,"open":21.34,"volume":8133100},{"timestamp":1335792600,"date":"2012-04-30","index":3232,"close":21.43,"high":21.49,"low":21.11,"open":21.25,"volume":5787100},{"timestamp":1335879000,"date":"2012-05-01","index":3233,"close":21.46,"high":21.89,"low":21.26,"open":21.35,"volume":4565700},{"timestamp":1335965400,"date":"2012-05-02","index":3234,"close":21.01,"high":21.34,"low":20.88,"open":21.25,"volume":8819000},{"timestamp":1336051800,"date":"2012-05-03","index":3235,"close":20.33,"high":21.03,"low":20.1,"open":21,"volume":9452200},{"timestamp":1336138200,"date":"2012-05-04","index":3236,"close":19.71,"high":20.15,"low":19.41,"open":20.15,"volume":10939300},{"timestamp":1336397400,"date":"2012-05-07","index":3237,"close":19.25,"high":19.71,"low":19.15,"open":19.71,"volume":9400000},{"timestamp":1336483800,"date":"2012-05-08","index":3238,"close":18.93,"high":19.18,"low":18.62,"open":19.14,"volume":10179100},{"timestamp":1336570200,"date":"2012-05-09","index":3239,"close":19.01,"high":19.17,"low":18.5,"open":18.59,"volume":10135600}]},{"date":"2012-01-26","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1326292200,"date":"2012-01-11","index":3157,"close":21.31,"high":21.54,"low":21,"open":21.11,"volume":7751800},{"timestamp":1326378600,"date":"2012-01-12","index":3158,"close":21.29,"high":21.35,"low":20.69,"open":21.25,"volume":8186600},{"timestamp":1326465000,"date":"2012-01-13","index":3159,"close":21.05,"high":21.13,"low":20.65,"open":20.95,"volume":5148400},{"timestamp":1326810600,"date":"2012-01-17","index":3160,"close":21.24,"high":21.58,"low":21.13,"open":21.3,"volume":7443600},{"timestamp":1326897000,"date":"2012-01-18","index":3161,"close":22.51,"high":22.58,"low":21.17,"open":21.36,"volume":10188000},{"timestamp":1326983400,"date":"2012-01-19","index":3162,"close":23.88,"high":24.21,"low":22.94,"open":23.36,"volume":17621500},{"timestamp":1327069800,"date":"2012-01-20","index":3163,"close":22.99,"high":23.79,"low":22.89,"open":23.74,"volume":11114400},{"timestamp":1327329000,"date":"2012-01-23","index":3164,"close":22.54,"high":23.35,"low":22.49,"open":22.97,"volume":9688600},{"timestamp":1327415400,"date":"2012-01-24","index":3165,"close":23.15,"high":23.37,"low":22.18,"open":22.54,"volume":9387900},{"timestamp":1327501800,"date":"2012-01-25","index":3166,"close":22.62,"high":23.17,"low":22.35,"open":23.1,"volume":13011800},{"timestamp":1327588200,"date":"2012-01-26","index":3167,"close":22.37,"high":23.3,"low":22,"open":23.01,"volume":17362200}],"post":[{"timestamp":1327674600,"date":"2012-01-27","index":3168,"close":21.69,"high":21.89,"low":19.96,"open":19.96,"volume":41191300},{"timestamp":1327933800,"date":"2012-01-30","index":3169,"close":21.09,"high":21.39,"low":20.95,"open":21.38,"volume":8775500},{"timestamp":1328020200,"date":"2012-01-31","index":3170,"close":20.93,"high":21.32,"low":20.88,"open":21.19,"volume":10762600},{"timestamp":1328106600,"date":"2012-02-01","index":3171,"close":21.68,"high":21.89,"low":20.99,"open":20.99,"volume":10383200},{"timestamp":1328193000,"date":"2012-02-02","index":3172,"close":21.61,"high":21.84,"low":21.37,"open":21.68,"volume":7449500},{"timestamp":1328279400,"date":"2012-02-03","index":3173,"close":22.55,"high":23.03,"low":21.86,"open":21.94,"volume":11814100},{"timestamp":1328538600,"date":"2012-02-06","index":3174,"close":22.72,"high":22.8,"low":22.03,"open":22.38,"volume":8483500},{"timestamp":1328625000,"date":"2012-02-07","index":3175,"close":23.02,"high":23.43,"low":22.41,"open":22.62,"volume":12111800},{"timestamp":1328711400,"date":"2012-02-08","index":3176,"close":23.09,"high":23.44,"low":22.75,"open":23.05,"volume":8267500},{"timestamp":1328797800,"date":"2012-02-09","index":3177,"close":23.18,"high":23.43,"low":22.85,"open":22.89,"volume":8292000},{"timestamp":1328884200,"date":"2012-02-10","index":3178,"close":22.72,"high":23.07,"low":22.54,"open":23.07,"volume":8126500}]},{"date":"2011-10-18","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":3089,"close":17.74,"high":17.88,"low":16.67,"open":16.72,"volume":13900000},{"timestamp":1317821400,"date":"2011-10-05","index":3090,"close":19.16,"high":19.45,"low":17.64,"open":17.7,"volume":18746200},{"timestamp":1317907800,"date":"2011-10-06","index":3091,"close":19.43,"high":19.49,"low":18.98,"open":19.25,"volume":8847400},{"timestamp":1317994200,"date":"2011-10-07","index":3092,"close":19.05,"high":19.86,"low":18.91,"open":19.49,"volume":8299300},{"timestamp":1318253400,"date":"2011-10-10","index":3093,"close":19.68,"high":19.89,"low":19.34,"open":19.47,"volume":5279400},{"timestamp":1318339800,"date":"2011-10-11","index":3094,"close":20.17,"high":20.75,"low":19.71,"open":19.75,"volume":9885700},{"timestamp":1318426200,"date":"2011-10-12","index":3095,"close":19.99,"high":20.6,"low":19.9,"open":20.46,"volume":11021800},{"timestamp":1318512600,"date":"2011-10-13","index":3096,"close":20.43,"high":20.45,"low":19.8,"open":19.88,"volume":9582600},{"timestamp":1318599000,"date":"2011-10-14","index":3097,"close":21.56,"high":21.66,"low":20.73,"open":21.45,"volume":11828300},{"timestamp":1318858200,"date":"2011-10-17","index":3098,"close":20.4,"high":21.31,"low":20.25,"open":21.26,"volume":9437200},{"timestamp":1318944600,"date":"2011-10-18","index":3099,"close":21.41,"high":22.11,"low":19.84,"open":20.36,"volume":22393100}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":3100,"close":20.17,"high":22.19,"low":20.07,"open":21.98,"volume":23326000},{"timestamp":1319117400,"date":"2011-10-20","index":3101,"close":20.56,"high":20.75,"low":19.75,"open":20.15,"volume":16673800},{"timestamp":1319203800,"date":"2011-10-21","index":3102,"close":21.12,"high":21.31,"low":20.5,"open":20.97,"volume":13937700},{"timestamp":1319463000,"date":"2011-10-24","index":3103,"close":22.49,"high":22.62,"low":21.23,"open":21.26,"volume":10947400},{"timestamp":1319549400,"date":"2011-10-25","index":3104,"close":22.77,"high":23.52,"low":22.02,"open":22.47,"volume":16261400},{"timestamp":1319635800,"date":"2011-10-26","index":3105,"close":23.25,"high":23.5,"low":22.27,"open":23.43,"volume":11479800},{"timestamp":1319722200,"date":"2011-10-27","index":3106,"close":24.41,"high":25.61,"low":23.84,"open":24.31,"volume":16846600},{"timestamp":1319808600,"date":"2011-10-28","index":3107,"close":24.81,"high":25.09,"low":24.3,"open":24.49,"volume":8532900},{"timestamp":1320067800,"date":"2011-10-31","index":3108,"close":24.47,"high":25.12,"low":24.31,"open":24.63,"volume":9293300},{"timestamp":1320154200,"date":"2011-11-01","index":3109,"close":23.28,"high":23.78,"low":22.75,"open":23.46,"volume":15385100},{"timestamp":1320240600,"date":"2011-11-02","index":3110,"close":23.54,"high":23.72,"low":22.99,"open":23.72,"volume":9844800}]},{"date":"2011-07-26","estimated":0.33,"reported":0.31,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":3030,"close":31.18,"high":31.78,"low":30.95,"open":31.42,"volume":9117600},{"timestamp":1310563800,"date":"2011-07-13","index":3031,"close":31.03,"high":31.74,"low":30.68,"open":31.41,"volume":7715100},{"timestamp":1310650200,"date":"2011-07-14","index":3032,"close":30.36,"high":31.25,"low":30.14,"open":31.19,"volume":7559100},{"timestamp":1310736600,"date":"2011-07-15","index":3033,"close":30.63,"high":30.66,"low":30.21,"open":30.55,"volume":4881400},{"timestamp":1310995800,"date":"2011-07-18","index":3034,"close":30.03,"high":30.75,"low":29.75,"open":30.42,"volume":7361500},{"timestamp":1311082200,"date":"2011-07-19","index":3035,"close":31.58,"high":31.7,"low":30.4,"open":30.44,"volume":7701800},{"timestamp":1311168600,"date":"2011-07-20","index":3036,"close":31.15,"high":31.36,"low":30.69,"open":31.12,"volume":7586900},{"timestamp":1311255000,"date":"2011-07-21","index":3037,"close":30.32,"high":30.67,"low":30.13,"open":30.53,"volume":14275400},{"timestamp":1311341400,"date":"2011-07-22","index":3038,"close":31.27,"high":31.62,"low":30.33,"open":30.41,"volume":8564100},{"timestamp":1311600600,"date":"2011-07-25","index":3039,"close":30.67,"high":31.17,"low":30.58,"open":30.92,"volume":5599400},{"timestamp":1311687000,"date":"2011-07-26","index":3040,"close":31.17,"high":32.17,"low":30.78,"open":30.78,"volume":20976200}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":3041,"close":24.66,"high":25.44,"low":24.54,"open":25,"volume":61572000},{"timestamp":1311859800,"date":"2011-07-28","index":3042,"close":23.79,"high":24.72,"low":23.77,"open":24.71,"volume":25905500},{"timestamp":1311946200,"date":"2011-07-29","index":3043,"close":23.39,"high":23.94,"low":23.14,"open":23.33,"volume":17085000},{"timestamp":1312205400,"date":"2011-08-01","index":3044,"close":23.02,"high":23.64,"low":22.81,"open":23.43,"volume":15943100},{"timestamp":1312291800,"date":"2011-08-02","index":3045,"close":22.76,"high":23.39,"low":22.75,"open":22.84,"volume":11837300},{"timestamp":1312378200,"date":"2011-08-03","index":3046,"close":23.59,"high":23.65,"low":22.4,"open":22.8,"volume":16584400},{"timestamp":1312464600,"date":"2011-08-04","index":3047,"close":22.15,"high":23.5,"low":22,"open":23.08,"volume":17526300},{"timestamp":1312551000,"date":"2011-08-05","index":3048,"close":22.23,"high":23.01,"low":21.76,"open":22.56,"volume":17989300},{"timestamp":1312810200,"date":"2011-08-08","index":3049,"close":20.16,"high":21.74,"low":20.04,"open":21.06,"volume":19583600},{"timestamp":1312896600,"date":"2011-08-09","index":3050,"close":21.52,"high":21.85,"low":20.18,"open":20.77,"volume":21808600},{"timestamp":1312983000,"date":"2011-08-10","index":3051,"close":20.67,"high":21.57,"low":20.59,"open":20.96,"volume":14100200}]},{"date":"2011-04-19","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":2963,"close":39.38,"high":40.43,"low":39.32,"open":40.08,"volume":6156800},{"timestamp":1302096600,"date":"2011-04-06","index":2964,"close":38.83,"high":39.51,"low":37.97,"open":39.09,"volume":14381600},{"timestamp":1302183000,"date":"2011-04-07","index":2965,"close":38.88,"high":39.31,"low":38.64,"open":38.7,"volume":6069900},{"timestamp":1302269400,"date":"2011-04-08","index":2966,"close":38.32,"high":39.38,"low":38.22,"open":39.09,"volume":4747900},{"timestamp":1302528600,"date":"2011-04-11","index":2967,"close":38.58,"high":38.66,"low":38.11,"open":38.47,"volume":4709900},{"timestamp":1302615000,"date":"2011-04-12","index":2968,"close":37.85,"high":38.41,"low":37.56,"open":38.27,"volume":6723100},{"timestamp":1302701400,"date":"2011-04-13","index":2969,"close":38.35,"high":38.91,"low":37.47,"open":38.61,"volume":8359800},{"timestamp":1302787800,"date":"2011-04-14","index":2970,"close":38.49,"high":38.61,"low":37.82,"open":38,"volume":6265800},{"timestamp":1302874200,"date":"2011-04-15","index":2971,"close":38.38,"high":38.72,"low":37.99,"open":38.65,"volume":4489600},{"timestamp":1303133400,"date":"2011-04-18","index":2972,"close":38.26,"high":38.38,"low":37.44,"open":37.92,"volume":5691900},{"timestamp":1303219800,"date":"2011-04-19","index":2973,"close":38.47,"high":38.75,"low":37.81,"open":38.28,"volume":8528600}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":2974,"close":39.26,"high":39.6,"low":36.48,"open":38.06,"volume":22722500},{"timestamp":1303392600,"date":"2011-04-21","index":2975,"close":40.08,"high":40.19,"low":39.29,"open":39.6,"volume":6832400},{"timestamp":1303738200,"date":"2011-04-25","index":2976,"close":39.79,"high":40.4,"low":39.41,"open":39.47,"volume":5610300},{"timestamp":1303824600,"date":"2011-04-26","index":2977,"close":39.05,"high":39.95,"low":39.03,"open":39.85,"volume":5600000},{"timestamp":1303911000,"date":"2011-04-27","index":2978,"close":38.77,"high":39.36,"low":38.5,"open":39.08,"volume":6206900},{"timestamp":1303997400,"date":"2011-04-28","index":2979,"close":38.47,"high":38.88,"low":38.16,"open":38.59,"volume":4667800},{"timestamp":1304083800,"date":"2011-04-29","index":2980,"close":38.33,"high":38.7,"low":38.14,"open":38.56,"volume":4400000},{"timestamp":1304343000,"date":"2011-05-02","index":2981,"close":37.59,"high":38.34,"low":37.48,"open":38.27,"volume":7024500},{"timestamp":1304429400,"date":"2011-05-03","index":2982,"close":37.5,"high":37.62,"low":37.05,"open":37.24,"volume":5096300},{"timestamp":1304515800,"date":"2011-05-04","index":2983,"close":37.29,"high":37.54,"low":36.75,"open":37.43,"volume":4158300},{"timestamp":1304602200,"date":"2011-05-05","index":2984,"close":37.54,"high":38.32,"low":37.02,"open":37.02,"volume":7481500}]},{"date":"2011-01-25","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":2904,"close":37.61,"high":37.7,"low":36.93,"open":37.43,"volume":3650300},{"timestamp":1294756200,"date":"2011-01-11","index":2905,"close":37.85,"high":37.93,"low":37.54,"open":37.91,"volume":2461900},{"timestamp":1294842600,"date":"2011-01-12","index":2906,"close":38.32,"high":38.47,"low":38,"open":38.15,"volume":2620200},{"timestamp":1294929000,"date":"2011-01-13","index":2907,"close":38.22,"high":38.72,"low":37.95,"open":38.49,"volume":3999100},{"timestamp":1295015400,"date":"2011-01-14","index":2908,"close":38.73,"high":38.73,"low":37.94,"open":38.2,"volume":3724600},{"timestamp":1295361000,"date":"2011-01-18","index":2909,"close":37.95,"high":38.7,"low":37.9,"open":38.47,"volume":4754200},{"timestamp":1295447400,"date":"2011-01-19","index":2910,"close":36.9,"high":37.95,"low":36.58,"open":37.89,"volume":5748300},{"timestamp":1295533800,"date":"2011-01-20","index":2911,"close":34.99,"high":35.89,"low":34.2,"open":35.23,"volume":15186300},{"timestamp":1295620200,"date":"2011-01-21","index":2912,"close":34.87,"high":35.67,"low":34.63,"open":35.42,"volume":7822500},{"timestamp":1295879400,"date":"2011-01-24","index":2913,"close":34.88,"high":35.08,"low":34.35,"open":34.95,"volume":7405300},{"timestamp":1295965800,"date":"2011-01-25","index":2914,"close":34.82,"high":35.3,"low":34.34,"open":34.76,"volume":10606000}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":2915,"close":37.05,"high":37.59,"low":36.03,"open":36.31,"volume":19120600},{"timestamp":1296138600,"date":"2011-01-27","index":2916,"close":37.2,"high":37.41,"low":36.84,"open":36.86,"volume":6704100},{"timestamp":1296225000,"date":"2011-01-28","index":2917,"close":36.28,"high":37.25,"low":36.14,"open":37.1,"volume":7280000},{"timestamp":1296484200,"date":"2011-01-31","index":2918,"close":37.12,"high":37.2,"low":36.1,"open":36.2,"volume":5105300},{"timestamp":1296570600,"date":"2011-02-01","index":2919,"close":37.37,"high":37.82,"low":37.04,"open":37.32,"volume":4991100},{"timestamp":1296657000,"date":"2011-02-02","index":2920,"close":37.98,"high":38.23,"low":37.1,"open":37.1,"volume":4835800},{"timestamp":1296743400,"date":"2011-02-03","index":2921,"close":38.48,"high":38.6,"low":37.97,"open":38.17,"volume":5454900},{"timestamp":1296829800,"date":"2011-02-04","index":2922,"close":40.06,"high":40.11,"low":38.54,"open":38.54,"volume":8914400},{"timestamp":1297089000,"date":"2011-02-07","index":2923,"close":40.1,"high":40.45,"low":39.9,"open":39.97,"volume":8141400},{"timestamp":1297175400,"date":"2011-02-08","index":2924,"close":40.29,"high":40.71,"low":40.07,"open":40.17,"volume":7296400},{"timestamp":1297261800,"date":"2011-02-09","index":2925,"close":40.33,"high":40.7,"low":39.98,"open":40.06,"volume":6621000}]},{"date":"2010-10-19","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":2837,"close":32.59,"high":32.84,"low":31.01,"open":31.04,"volume":17239400},{"timestamp":1286371800,"date":"2010-10-06","index":2838,"close":31.22,"high":32.62,"low":30.9,"open":32.59,"volume":14007200},{"timestamp":1286458200,"date":"2010-10-07","index":2839,"close":31.37,"high":31.53,"low":30.81,"open":31.4,"volume":5908200},{"timestamp":1286544600,"date":"2010-10-08","index":2840,"close":31.47,"high":31.58,"low":30.48,"open":31.47,"volume":6843700},{"timestamp":1286803800,"date":"2010-10-11","index":2841,"close":31.68,"high":31.96,"low":31.29,"open":31.37,"volume":4953300},{"timestamp":1286890200,"date":"2010-10-12","index":2842,"close":31.91,"high":32.03,"low":31.34,"open":31.62,"volume":4917600},{"timestamp":1286976600,"date":"2010-10-13","index":2843,"close":31.64,"high":32.38,"low":31.37,"open":32.01,"volume":7860200},{"timestamp":1287063000,"date":"2010-10-14","index":2844,"close":31.3,"high":32.28,"low":31.2,"open":32.13,"volume":10997100},{"timestamp":1287149400,"date":"2010-10-15","index":2845,"close":31.94,"high":31.94,"low":31.05,"open":31.51,"volume":8596100},{"timestamp":1287408600,"date":"2010-10-18","index":2846,"close":31.97,"high":32.03,"low":31.5,"open":31.76,"volume":5285500},{"timestamp":1287495000,"date":"2010-10-19","index":2847,"close":30.54,"high":31.27,"low":30.34,"open":31.01,"volume":14334000}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":2848,"close":32.13,"high":32.67,"low":30.84,"open":31.23,"volume":18438300},{"timestamp":1287667800,"date":"2010-10-21","index":2849,"close":31.69,"high":32.35,"low":31.46,"open":32.1,"volume":8122300},{"timestamp":1287754200,"date":"2010-10-22","index":2850,"close":31.94,"high":32,"low":31.23,"open":31.46,"volume":5620600},{"timestamp":1288013400,"date":"2010-10-25","index":2851,"close":32.02,"high":32.35,"low":31.91,"open":32.09,"volume":6160900},{"timestamp":1288099800,"date":"2010-10-26","index":2852,"close":32.38,"high":32.39,"low":31.53,"open":31.62,"volume":7451500},{"timestamp":1288186200,"date":"2010-10-27","index":2853,"close":32.11,"high":32.35,"low":31.75,"open":32.03,"volume":4725300},{"timestamp":1288272600,"date":"2010-10-28","index":2854,"close":31.79,"high":32.27,"low":31.4,"open":32.27,"volume":4842500},{"timestamp":1288359000,"date":"2010-10-29","index":2855,"close":32.39,"high":32.53,"low":31.62,"open":31.84,"volume":5460500},{"timestamp":1288618200,"date":"2010-11-01","index":2856,"close":32.01,"high":32.73,"low":31.85,"open":32.58,"volume":5052100},{"timestamp":1288704600,"date":"2010-11-02","index":2857,"close":32.23,"high":32.3,"low":31.74,"open":32.24,"volume":4099300},{"timestamp":1288791000,"date":"2010-11-03","index":2858,"close":33.35,"high":33.35,"low":32.22,"open":32.23,"volume":8259900}]},{"date":"2010-07-20","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":2773,"close":24.09,"high":25.09,"low":23.88,"open":24.59,"volume":9795500},{"timestamp":1278509400,"date":"2010-07-07","index":2774,"close":25.49,"high":25.51,"low":24.44,"open":24.66,"volume":8092000},{"timestamp":1278595800,"date":"2010-07-08","index":2775,"close":25.43,"high":25.89,"low":24.81,"open":25.69,"volume":8184500},{"timestamp":1278682200,"date":"2010-07-09","index":2776,"close":25.77,"high":25.88,"low":25.25,"open":25.39,"volume":5952400},{"timestamp":1278941400,"date":"2010-07-12","index":2777,"close":26,"high":26.06,"low":25.4,"open":25.76,"volume":6349500},{"timestamp":1279027800,"date":"2010-07-13","index":2778,"close":26.73,"high":26.88,"low":26.08,"open":26.08,"volume":6182500},{"timestamp":1279114200,"date":"2010-07-14","index":2779,"close":27.1,"high":27.22,"low":26.59,"open":26.7,"volume":9352000},{"timestamp":1279200600,"date":"2010-07-15","index":2780,"close":26.86,"high":26.96,"low":26.19,"open":26.76,"volume":12270500},{"timestamp":1279287000,"date":"2010-07-16","index":2781,"close":25.9,"high":26.73,"low":25.75,"open":26.67,"volume":10002500},{"timestamp":1279546200,"date":"2010-07-19","index":2782,"close":26.6,"high":26.84,"low":26.2,"open":26.34,"volume":8506700},{"timestamp":1279632600,"date":"2010-07-20","index":2783,"close":26.69,"high":26.87,"low":26.09,"open":26.09,"volume":10230300}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":2784,"close":26.51,"high":26.51,"low":25.64,"open":26.18,"volume":15676700},{"timestamp":1279805400,"date":"2010-07-22","index":2785,"close":27.41,"high":27.79,"low":26.69,"open":26.69,"volume":10825300},{"timestamp":1279891800,"date":"2010-07-23","index":2786,"close":28.09,"high":28.34,"low":27.31,"open":27.36,"volume":12109800},{"timestamp":1280151000,"date":"2010-07-26","index":2787,"close":28.85,"high":28.93,"low":27.86,"open":27.86,"volume":10391800},{"timestamp":1280237400,"date":"2010-07-27","index":2788,"close":28.08,"high":29,"low":27.95,"open":28.88,"volume":8748900},{"timestamp":1280323800,"date":"2010-07-28","index":2789,"close":27.8,"high":28.24,"low":27.59,"open":28.01,"volume":5305600},{"timestamp":1280410200,"date":"2010-07-29","index":2790,"close":27.6,"high":28.46,"low":27.47,"open":28.31,"volume":6983700},{"timestamp":1280496600,"date":"2010-07-30","index":2791,"close":27.78,"high":28,"low":27.28,"open":27.37,"volume":5848000},{"timestamp":1280755800,"date":"2010-08-02","index":2792,"close":28.1,"high":28.29,"low":27.76,"open":27.98,"volume":5988800},{"timestamp":1280842200,"date":"2010-08-03","index":2793,"close":28.02,"high":28.13,"low":27.7,"open":28.03,"volume":3091500},{"timestamp":1280928600,"date":"2010-08-04","index":2794,"close":28.48,"high":28.57,"low":28.04,"open":28.15,"volume":3632800}]},{"date":"2010-04-20","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":2710,"close":31.64,"high":31.77,"low":30.43,"open":30.61,"volume":8171100},{"timestamp":1270647000,"date":"2010-04-07","index":2711,"close":31.49,"high":31.87,"low":31.32,"open":31.52,"volume":6328300},{"timestamp":1270733400,"date":"2010-04-08","index":2712,"close":31.27,"high":31.49,"low":30.67,"open":31.42,"volume":6908900},{"timestamp":1270819800,"date":"2010-04-09","index":2713,"close":31.65,"high":31.74,"low":31.25,"open":31.3,"volume":3581300},{"timestamp":1271079000,"date":"2010-04-12","index":2714,"close":31.6,"high":31.84,"low":31.35,"open":31.64,"volume":5774700},{"timestamp":1271165400,"date":"2010-04-13","index":2715,"close":31.25,"high":31.55,"low":30.96,"open":31.45,"volume":4261500},{"timestamp":1271251800,"date":"2010-04-14","index":2716,"close":31.81,"high":31.91,"low":31.24,"open":31.25,"volume":4673600},{"timestamp":1271338200,"date":"2010-04-15","index":2717,"close":31.98,"high":32.16,"low":31.67,"open":31.85,"volume":3985900},{"timestamp":1271424600,"date":"2010-04-16","index":2718,"close":31.21,"high":31.9,"low":31.01,"open":31.87,"volume":5812900},{"timestamp":1271683800,"date":"2010-04-19","index":2719,"close":31.18,"high":31.2,"low":30.24,"open":30.97,"volume":7164500},{"timestamp":1271770200,"date":"2010-04-20","index":2720,"close":31.56,"high":31.81,"low":30.69,"open":31.38,"volume":11415500}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":2721,"close":29.82,"high":30.2,"low":29.23,"open":29.3,"volume":28929200},{"timestamp":1271943000,"date":"2010-04-22","index":2722,"close":29.7,"high":29.78,"low":29.39,"open":29.57,"volume":7361500},{"timestamp":1272029400,"date":"2010-04-23","index":2723,"close":30.07,"high":30.08,"low":29.45,"open":29.75,"volume":7245200},{"timestamp":1272288600,"date":"2010-04-26","index":2724,"close":29.75,"high":30.33,"low":29.64,"open":30.14,"volume":6321700},{"timestamp":1272375000,"date":"2010-04-27","index":2725,"close":29.27,"high":29.75,"low":28.96,"open":29.56,"volume":8963800},{"timestamp":1272461400,"date":"2010-04-28","index":2726,"close":29.01,"high":29.37,"low":28.37,"open":29.37,"volume":8402100},{"timestamp":1272547800,"date":"2010-04-29","index":2727,"close":29.36,"high":29.5,"low":28.91,"open":29.08,"volume":4617700},{"timestamp":1272634200,"date":"2010-04-30","index":2728,"close":28.41,"high":29.59,"low":28.39,"open":29.41,"volume":6554500},{"timestamp":1272893400,"date":"2010-05-03","index":2729,"close":28.99,"high":29.07,"low":28.55,"open":28.55,"volume":5086000},{"timestamp":1272979800,"date":"2010-05-04","index":2730,"close":28.14,"high":28.75,"low":27.8,"open":28.75,"volume":8378300},{"timestamp":1273066200,"date":"2010-05-05","index":2731,"close":28.38,"high":28.78,"low":27.64,"open":27.83,"volume":6679000}]},{"date":"2010-01-28","estimated":0.26,"reported":0.32,"pre":[{"timestamp":1263393000,"date":"2010-01-13","index":2654,"close":26.48,"high":26.6,"low":25.76,"open":25.96,"volume":6871800},{"timestamp":1263479400,"date":"2010-01-14","index":2655,"close":26.34,"high":26.67,"low":26.11,"open":26.53,"volume":4447800},{"timestamp":1263565800,"date":"2010-01-15","index":2656,"close":26.58,"high":26.76,"low":26,"open":26.36,"volume":7235400},{"timestamp":1263911400,"date":"2010-01-19","index":2657,"close":26.87,"high":26.9,"low":26.42,"open":26.5,"volume":3904000},{"timestamp":1263997800,"date":"2010-01-20","index":2658,"close":26.05,"high":26.66,"low":25.77,"open":26.6,"volume":8020600},{"timestamp":1264084200,"date":"2010-01-21","index":2659,"close":26.12,"high":26.83,"low":25.95,"open":26.49,"volume":9142600},{"timestamp":1264170600,"date":"2010-01-22","index":2660,"close":24.95,"high":26.07,"low":24.91,"open":25.98,"volume":6204900},{"timestamp":1264429800,"date":"2010-01-25","index":2661,"close":25.37,"high":25.57,"low":25.02,"open":25.19,"volume":5214000},{"timestamp":1264516200,"date":"2010-01-26","index":2662,"close":24.86,"high":25.4,"low":24.78,"open":25.26,"volume":6511600},{"timestamp":1264602600,"date":"2010-01-27","index":2663,"close":25.02,"high":25.23,"low":24.69,"open":24.81,"volume":5899300},{"timestamp":1264689000,"date":"2010-01-28","index":2664,"close":24.49,"high":25.17,"low":24.35,"open":25.05,"volume":10374600}],"post":[{"timestamp":1264775400,"date":"2010-01-29","index":2665,"close":24.83,"high":26.2,"low":24.53,"open":25.96,"volume":17334500},{"timestamp":1265034600,"date":"2010-02-01","index":2666,"close":25.06,"high":25.12,"low":24.06,"open":24.38,"volume":8197400},{"timestamp":1265121000,"date":"2010-02-02","index":2667,"close":25.17,"high":25.21,"low":24.84,"open":25.12,"volume":8456200},{"timestamp":1265207400,"date":"2010-02-03","index":2668,"close":25.33,"high":25.5,"low":24.76,"open":25.03,"volume":5596700},{"timestamp":1265293800,"date":"2010-02-04","index":2669,"close":24.89,"high":25.26,"low":24.68,"open":25.06,"volume":9317500},{"timestamp":1265380200,"date":"2010-02-05","index":2670,"close":25,"high":25.09,"low":24.51,"open":24.88,"volume":9158200},{"timestamp":1265639400,"date":"2010-02-08","index":2671,"close":24.91,"high":25.29,"low":24.81,"open":24.96,"volume":3989800},{"timestamp":1265725800,"date":"2010-02-09","index":2672,"close":25.12,"high":25.38,"low":24.85,"open":24.94,"volume":4250400},{"timestamp":1265812200,"date":"2010-02-10","index":2673,"close":25.02,"high":25.33,"low":24.83,"open":25.02,"volume":3080100},{"timestamp":1265898600,"date":"2010-02-11","index":2674,"close":25.26,"high":25.35,"low":24.88,"open":25.01,"volume":3776600},{"timestamp":1265985000,"date":"2010-02-12","index":2675,"close":24.76,"high":25.05,"low":24.62,"open":25.01,"volume":8038200}]},{"date":"2009-10-22","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":2588,"close":27.1,"high":27.3,"low":26.64,"open":26.93,"volume":6534500},{"timestamp":1255095000,"date":"2009-10-09","index":2589,"close":27.53,"high":27.61,"low":26.93,"open":26.97,"volume":4516200},{"timestamp":1255354200,"date":"2009-10-12","index":2590,"close":27.92,"high":28.05,"low":27.45,"open":27.46,"volume":5686100},{"timestamp":1255440600,"date":"2009-10-13","index":2591,"close":27.34,"high":28.47,"low":27.07,"open":28.11,"volume":12866300},{"timestamp":1255527000,"date":"2009-10-14","index":2592,"close":27.2,"high":27.73,"low":26.89,"open":27.64,"volume":10819800},{"timestamp":1255613400,"date":"2009-10-15","index":2593,"close":27.28,"high":27.39,"low":26.83,"open":27,"volume":9916400},{"timestamp":1255699800,"date":"2009-10-16","index":2594,"close":26.5,"high":27.13,"low":26.18,"open":27.12,"volume":10147000},{"timestamp":1255959000,"date":"2009-10-19","index":2595,"close":27.21,"high":27.4,"low":26.6,"open":26.6,"volume":7005000},{"timestamp":1256045400,"date":"2009-10-20","index":2596,"close":27.72,"high":27.94,"low":27.18,"open":27.24,"volume":8810500},{"timestamp":1256131800,"date":"2009-10-21","index":2597,"close":27.82,"high":28.2,"low":27.38,"open":27.39,"volume":8016600},{"timestamp":1256218200,"date":"2009-10-22","index":2598,"close":28.22,"high":28.25,"low":27.32,"open":27.85,"volume":11043400}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":2599,"close":27.31,"high":28.74,"low":26.6,"open":28.53,"volume":19194700},{"timestamp":1256563800,"date":"2009-10-26","index":2600,"close":26.22,"high":27.58,"low":26.19,"open":27.23,"volume":13278900},{"timestamp":1256650200,"date":"2009-10-27","index":2601,"close":25.84,"high":26.63,"low":25.5,"open":26.27,"volume":12318900},{"timestamp":1256736600,"date":"2009-10-28","index":2602,"close":25.06,"high":26.3,"low":25.05,"open":25.73,"volume":20237400},{"timestamp":1256823000,"date":"2009-10-29","index":2603,"close":26.36,"high":26.6,"low":25.06,"open":25.48,"volume":10180100},{"timestamp":1256909400,"date":"2009-10-30","index":2604,"close":25.51,"high":26.85,"low":25.27,"open":26.33,"volume":7219500},{"timestamp":1257172200,"date":"2009-11-02","index":2605,"close":25.63,"high":26.1,"low":25.41,"open":26.03,"volume":9185100},{"timestamp":1257258600,"date":"2009-11-03","index":2606,"close":25.65,"high":25.68,"low":25.16,"open":25.42,"volume":5309000},{"timestamp":1257345000,"date":"2009-11-04","index":2607,"close":25.56,"high":26.01,"low":25.52,"open":25.94,"volume":5432600},{"timestamp":1257431400,"date":"2009-11-05","index":2608,"close":26,"high":26.12,"low":25.69,"open":25.9,"volume":7338800},{"timestamp":1257517800,"date":"2009-11-06","index":2609,"close":25.33,"high":26.02,"low":25.28,"open":25.82,"volume":7663100}]},{"date":"2009-07-23","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":2524,"close":23.15,"high":23.51,"low":22.93,"open":23.21,"volume":8863900},{"timestamp":1247232600,"date":"2009-07-10","index":2525,"close":23.2,"high":23.5,"low":22.8,"open":23.28,"volume":9216800},{"timestamp":1247491800,"date":"2009-07-13","index":2526,"close":23.25,"high":23.45,"low":22.85,"open":23.11,"volume":8190100},{"timestamp":1247578200,"date":"2009-07-14","index":2527,"close":23.42,"high":23.59,"low":23.05,"open":23.36,"volume":7078700},{"timestamp":1247664600,"date":"2009-07-15","index":2528,"close":25.19,"high":25.23,"low":23.83,"open":23.98,"volume":22298200},{"timestamp":1247751000,"date":"2009-07-16","index":2529,"close":25.03,"high":25.3,"low":24.78,"open":25.14,"volume":11187700},{"timestamp":1247837400,"date":"2009-07-17","index":2530,"close":25.19,"high":25.25,"low":24.79,"open":25.06,"volume":9343200},{"timestamp":1248096600,"date":"2009-07-20","index":2531,"close":25.72,"high":25.78,"low":25.2,"open":25.3,"volume":9031200},{"timestamp":1248183000,"date":"2009-07-21","index":2532,"close":25.88,"high":26,"low":25.28,"open":25.92,"volume":8439800},{"timestamp":1248269400,"date":"2009-07-22","index":2533,"close":25.5,"high":26.02,"low":25.1,"open":25.83,"volume":16589700},{"timestamp":1248355800,"date":"2009-07-23","index":2534,"close":26.55,"high":26.65,"low":25.23,"open":25.35,"volume":17498700}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":2535,"close":26.86,"high":26.97,"low":25,"open":25.48,"volume":20466400},{"timestamp":1248701400,"date":"2009-07-27","index":2536,"close":26.64,"high":26.86,"low":26.47,"open":26.82,"volume":8216100},{"timestamp":1248787800,"date":"2009-07-28","index":2537,"close":25.97,"high":26.51,"low":25.58,"open":26.41,"volume":13601200},{"timestamp":1248874200,"date":"2009-07-29","index":2538,"close":25.7,"high":25.89,"low":25.38,"open":25.8,"volume":5326500},{"timestamp":1248960600,"date":"2009-07-30","index":2539,"close":26.04,"high":26.55,"low":25.83,"open":26,"volume":6222400},{"timestamp":1249047000,"date":"2009-07-31","index":2540,"close":26.13,"high":26.34,"low":25.78,"open":25.91,"volume":5778300},{"timestamp":1249306200,"date":"2009-08-03","index":2541,"close":26.27,"high":26.4,"low":25.85,"open":26.01,"volume":7539700},{"timestamp":1249392600,"date":"2009-08-04","index":2542,"close":26.12,"high":26.34,"low":25.88,"open":26.01,"volume":6432400},{"timestamp":1249479000,"date":"2009-08-05","index":2543,"close":25.68,"high":26.23,"low":25.35,"open":26.12,"volume":6469600},{"timestamp":1249565400,"date":"2009-08-06","index":2544,"close":25.13,"high":25.86,"low":25.01,"open":25.85,"volume":7169600},{"timestamp":1249651800,"date":"2009-08-07","index":2545,"close":25.4,"high":25.81,"low":25.31,"open":25.57,"volume":4911900}]},{"date":"2009-04-23","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":2461,"close":17.51,"high":17.91,"low":16.75,"open":17.37,"volume":30880500},{"timestamp":1239283800,"date":"2009-04-09","index":2462,"close":18.34,"high":18.57,"low":17.73,"open":17.84,"volume":14186000},{"timestamp":1239629400,"date":"2009-04-13","index":2463,"close":18.01,"high":18.29,"low":17.8,"open":18.12,"volume":11225400},{"timestamp":1239715800,"date":"2009-04-14","index":2464,"close":18.12,"high":18.37,"low":17.65,"open":17.79,"volume":14118100},{"timestamp":1239802200,"date":"2009-04-15","index":2465,"close":18.37,"high":18.66,"low":17.94,"open":17.99,"volume":9119300},{"timestamp":1239888600,"date":"2009-04-16","index":2466,"close":19.19,"high":19.32,"low":18.45,"open":18.57,"volume":13149800},{"timestamp":1239975000,"date":"2009-04-17","index":2467,"close":18.49,"high":18.9,"low":18.23,"open":18.9,"volume":15445500},{"timestamp":1240234200,"date":"2009-04-20","index":2468,"close":17.66,"high":18.14,"low":17.55,"open":18.01,"volume":12325600},{"timestamp":1240320600,"date":"2009-04-21","index":2469,"close":18.31,"high":18.37,"low":17.59,"open":17.75,"volume":13422100},{"timestamp":1240407000,"date":"2009-04-22","index":2470,"close":18.79,"high":19.3,"low":18,"open":18.15,"volume":14448000},{"timestamp":1240493400,"date":"2009-04-23","index":2471,"close":19.26,"high":19.35,"low":18.04,"open":18.94,"volume":20962200}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":2472,"close":22.33,"high":22.43,"low":21.08,"open":21.3,"volume":37061600},{"timestamp":1240839000,"date":"2009-04-27","index":2473,"close":21.37,"high":22,"low":21.3,"open":21.71,"volume":15079300},{"timestamp":1240925400,"date":"2009-04-28","index":2474,"close":20.88,"high":21.48,"low":20.75,"open":20.96,"volume":15168700},{"timestamp":1241011800,"date":"2009-04-29","index":2475,"close":21.27,"high":21.69,"low":20.69,"open":21.1,"volume":14338000},{"timestamp":1241098200,"date":"2009-04-30","index":2476,"close":21.65,"high":22.35,"low":21.39,"open":21.43,"volume":12165800},{"timestamp":1241184600,"date":"2009-05-01","index":2477,"close":22.16,"high":22.33,"low":21.15,"open":21.8,"volume":10394900},{"timestamp":1241443800,"date":"2009-05-04","index":2478,"close":22.33,"high":22.46,"low":21.73,"open":22.18,"volume":9541000},{"timestamp":1241530200,"date":"2009-05-05","index":2479,"close":23.04,"high":23.11,"low":22.3,"open":22.43,"volume":13876400},{"timestamp":1241616600,"date":"2009-05-06","index":2480,"close":22.99,"high":23.41,"low":22.66,"open":23.3,"volume":18231000},{"timestamp":1241703000,"date":"2009-05-07","index":2481,"close":21.3,"high":22.8,"low":21.02,"open":22.6,"volume":19019500},{"timestamp":1241789400,"date":"2009-05-08","index":2482,"close":21.85,"high":21.91,"low":21.14,"open":21.69,"volume":12385300}]},{"date":"2009-01-29","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1231943400,"date":"2009-01-14","index":2403,"close":16.1,"high":16.66,"low":16,"open":16.58,"volume":8010800},{"timestamp":1232029800,"date":"2009-01-15","index":2404,"close":16.35,"high":16.56,"low":15.69,"open":16.21,"volume":13382200},{"timestamp":1232116200,"date":"2009-01-16","index":2405,"close":16.39,"high":16.65,"low":15.9,"open":16.59,"volume":8731300},{"timestamp":1232461800,"date":"2009-01-20","index":2406,"close":15.43,"high":16.47,"low":15.39,"open":16.23,"volume":9352200},{"timestamp":1232548200,"date":"2009-01-21","index":2407,"close":16.97,"high":17.04,"low":15.79,"open":15.84,"volume":16577500},{"timestamp":1232634600,"date":"2009-01-22","index":2408,"close":17.4,"high":17.53,"low":16.42,"open":16.42,"volume":16773000},{"timestamp":1232721000,"date":"2009-01-23","index":2409,"close":17.68,"high":17.95,"low":16.9,"open":17.14,"volume":12690400},{"timestamp":1232980200,"date":"2009-01-26","index":2410,"close":17.69,"high":18.13,"low":17.35,"open":17.74,"volume":9514400},{"timestamp":1233066600,"date":"2009-01-27","index":2411,"close":17.79,"high":17.93,"low":17.5,"open":17.61,"volume":8680100},{"timestamp":1233153000,"date":"2009-01-28","index":2412,"close":18.34,"high":18.6,"low":18.02,"open":18.13,"volume":11201700},{"timestamp":1233239400,"date":"2009-01-29","index":2413,"close":16.97,"high":17.93,"low":16.73,"open":17.93,"volume":20037800}],"post":[{"timestamp":1233325800,"date":"2009-01-30","index":2414,"close":14.16,"high":15.51,"low":13.75,"open":15.38,"volume":49747900},{"timestamp":1233585000,"date":"2009-02-02","index":2415,"close":14.45,"high":14.66,"low":13.83,"open":13.9,"volume":14489500},{"timestamp":1233671400,"date":"2009-02-03","index":2416,"close":14.31,"high":14.63,"low":14.03,"open":14.59,"volume":16625400},{"timestamp":1233757800,"date":"2009-02-04","index":2417,"close":14.65,"high":14.94,"low":14.25,"open":14.45,"volume":12153700},{"timestamp":1233844200,"date":"2009-02-05","index":2418,"close":16,"high":16.44,"low":14.27,"open":14.28,"volume":31866500},{"timestamp":1233930600,"date":"2009-02-06","index":2419,"close":16.35,"high":16.83,"low":15.9,"open":16.27,"volume":16332400},{"timestamp":1234189800,"date":"2009-02-09","index":2420,"close":15.88,"high":16.13,"low":15.57,"open":15.73,"volume":14096600},{"timestamp":1234276200,"date":"2009-02-10","index":2421,"close":15.65,"high":16.64,"low":15.55,"open":15.8,"volume":15524400},{"timestamp":1234362600,"date":"2009-02-11","index":2422,"close":15.55,"high":15.96,"low":15.43,"open":15.79,"volume":8854800},{"timestamp":1234449000,"date":"2009-02-12","index":2423,"close":15.45,"high":15.47,"low":14.98,"open":15.27,"volume":10124300},{"timestamp":1234535400,"date":"2009-02-13","index":2424,"close":15.41,"high":15.66,"low":15.15,"open":15.37,"volume":6532500}]},{"date":"2008-10-23","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1223559000,"date":"2008-10-09","index":2337,"close":16.76,"high":18.3,"low":16.45,"open":17.59,"volume":14532800},{"timestamp":1223645400,"date":"2008-10-10","index":2338,"close":16.46,"high":17.41,"low":15.27,"open":15.68,"volume":19523600},{"timestamp":1223904600,"date":"2008-10-13","index":2339,"close":18.97,"high":19.01,"low":17,"open":17.28,"volume":10143200},{"timestamp":1223991000,"date":"2008-10-14","index":2340,"close":17.81,"high":19.75,"low":17.4,"open":19.65,"volume":11416900},{"timestamp":1224077400,"date":"2008-10-15","index":2341,"close":16.25,"high":17.68,"low":16.17,"open":17.5,"volume":13531900},{"timestamp":1224163800,"date":"2008-10-16","index":2342,"close":16.78,"high":16.88,"low":15.69,"open":16,"volume":14215100},{"timestamp":1224250200,"date":"2008-10-17","index":2343,"close":17.99,"high":18.38,"low":16.65,"open":17.13,"volume":14343200},{"timestamp":1224509400,"date":"2008-10-20","index":2344,"close":19.98,"high":20.1,"low":18.06,"open":18.47,"volume":15228200},{"timestamp":1224595800,"date":"2008-10-21","index":2345,"close":18.42,"high":19.69,"low":18.32,"open":19.39,"volume":12301600},{"timestamp":1224682200,"date":"2008-10-22","index":2346,"close":19.01,"high":19.01,"low":17.8,"open":18.09,"volume":15786200},{"timestamp":1224768600,"date":"2008-10-23","index":2347,"close":17.83,"high":19.66,"low":16.71,"open":18.67,"volume":22423700}],"post":[{"timestamp":1224855000,"date":"2008-10-24","index":2348,"close":16.5,"high":17.46,"low":15.41,"open":15.5,"volume":17853500},{"timestamp":1225114200,"date":"2008-10-27","index":2349,"close":16.82,"high":17.9,"low":16.43,"open":16.55,"volume":10264900},{"timestamp":1225200600,"date":"2008-10-28","index":2350,"close":18.67,"high":18.74,"low":16.82,"open":17.27,"volume":12806200},{"timestamp":1225287000,"date":"2008-10-29","index":2351,"close":18.58,"high":19.48,"low":18.15,"open":18.58,"volume":9703200},{"timestamp":1225373400,"date":"2008-10-30","index":2352,"close":18.83,"high":19.38,"low":18.36,"open":18.98,"volume":8024200},{"timestamp":1225459800,"date":"2008-10-31","index":2353,"close":18.74,"high":19.29,"low":18.15,"open":18.43,"volume":8301500},{"timestamp":1225722600,"date":"2008-11-03","index":2354,"close":18.17,"high":19.06,"low":18.01,"open":18.78,"volume":5883600},{"timestamp":1225809000,"date":"2008-11-04","index":2355,"close":18.76,"high":18.8,"low":18.17,"open":18.63,"volume":6967800},{"timestamp":1225895400,"date":"2008-11-05","index":2356,"close":17.21,"high":18.68,"low":17.17,"open":18.51,"volume":7624900},{"timestamp":1225981800,"date":"2008-11-06","index":2357,"close":16.92,"high":17.42,"low":16.2,"open":16.46,"volume":12180000},{"timestamp":1226068200,"date":"2008-11-07","index":2358,"close":17.36,"high":17.43,"low":16.78,"open":17.27,"volume":6205100}]},{"date":"2008-07-24","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1215696600,"date":"2008-07-10","index":2273,"close":22.04,"high":22.44,"low":21.5,"open":22.05,"volume":10486600},{"timestamp":1215783000,"date":"2008-07-11","index":2274,"close":21.76,"high":22.3,"low":21.23,"open":21.54,"volume":12725400},{"timestamp":1216042200,"date":"2008-07-14","index":2275,"close":21.72,"high":22.22,"low":21.34,"open":22.21,"volume":11677400},{"timestamp":1216128600,"date":"2008-07-15","index":2276,"close":21.93,"high":22.34,"low":20.79,"open":21.64,"volume":16513900},{"timestamp":1216215000,"date":"2008-07-16","index":2277,"close":22.61,"high":22.64,"low":21.24,"open":21.82,"volume":14259000},{"timestamp":1216301400,"date":"2008-07-17","index":2278,"close":23.16,"high":23.8,"low":22.65,"open":22.87,"volume":12522500},{"timestamp":1216387800,"date":"2008-07-18","index":2279,"close":22.55,"high":23.3,"low":22.3,"open":23.28,"volume":10163500},{"timestamp":1216647000,"date":"2008-07-21","index":2280,"close":23.49,"high":23.59,"low":22.71,"open":22.84,"volume":12638100},{"timestamp":1216733400,"date":"2008-07-22","index":2281,"close":22.36,"high":23.48,"low":22.13,"open":23.35,"volume":19003800},{"timestamp":1216819800,"date":"2008-07-23","index":2282,"close":22.89,"high":23.05,"low":21.89,"open":22.48,"volume":14222300},{"timestamp":1216906200,"date":"2008-07-24","index":2283,"close":22.57,"high":23.1,"low":21.6,"open":22.75,"volume":21059800}],"post":[{"timestamp":1216992600,"date":"2008-07-25","index":2284,"close":26.57,"high":27.05,"low":24.43,"open":25.72,"volume":44483300},{"timestamp":1217251800,"date":"2008-07-28","index":2285,"close":25.52,"high":26.42,"low":25.31,"open":26.41,"volume":23946500},{"timestamp":1217338200,"date":"2008-07-29","index":2286,"close":25.49,"high":26.17,"low":24.87,"open":25.69,"volume":17605800},{"timestamp":1217424600,"date":"2008-07-30","index":2287,"close":25.99,"high":26.97,"low":25.52,"open":25.68,"volume":15710600},{"timestamp":1217511000,"date":"2008-07-31","index":2288,"close":26.03,"high":26.55,"low":25.64,"open":25.87,"volume":11342500},{"timestamp":1217597400,"date":"2008-08-01","index":2289,"close":26.17,"high":26.35,"low":25.5,"open":25.94,"volume":8286300},{"timestamp":1217856600,"date":"2008-08-04","index":2290,"close":25.03,"high":25.86,"low":24.74,"open":25.8,"volume":17351800},{"timestamp":1217943000,"date":"2008-08-05","index":2291,"close":25.99,"high":26.18,"low":25.23,"open":25.29,"volume":12360600},{"timestamp":1218029400,"date":"2008-08-06","index":2292,"close":26.31,"high":26.65,"low":25.58,"open":26.16,"volume":13865700},{"timestamp":1218115800,"date":"2008-08-07","index":2293,"close":25.8,"high":26.3,"low":25.63,"open":26.05,"volume":8396700},{"timestamp":1218202200,"date":"2008-08-08","index":2294,"close":26.8,"high":26.94,"low":25.66,"open":25.99,"volume":9380800}]},{"date":"2008-04-24","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1207834200,"date":"2008-04-10","index":2210,"close":23.31,"high":23.44,"low":22.98,"open":22.98,"volume":13590800},{"timestamp":1207920600,"date":"2008-04-11","index":2211,"close":22.83,"high":23.39,"low":22.23,"open":22.53,"volume":14510900},{"timestamp":1208179800,"date":"2008-04-14","index":2212,"close":23.11,"high":23.52,"low":22.68,"open":22.87,"volume":12057800},{"timestamp":1208266200,"date":"2008-04-15","index":2213,"close":22.73,"high":23.39,"low":22.48,"open":23.3,"volume":7421600},{"timestamp":1208352600,"date":"2008-04-16","index":2214,"close":23.61,"high":23.79,"low":22.88,"open":23.07,"volume":11919300},{"timestamp":1208439000,"date":"2008-04-17","index":2215,"close":23.36,"high":23.7,"low":23.04,"open":23.64,"volume":9838300},{"timestamp":1208525400,"date":"2008-04-18","index":2216,"close":24.48,"high":24.67,"low":23.75,"open":24.06,"volume":12195900},{"timestamp":1208784600,"date":"2008-04-21","index":2217,"close":25.15,"high":25.27,"low":24.09,"open":24.1,"volume":10372700},{"timestamp":1208871000,"date":"2008-04-22","index":2218,"close":24.34,"high":25,"low":24.11,"open":24.89,"volume":9409300},{"timestamp":1208957400,"date":"2008-04-23","index":2219,"close":25.37,"high":25.48,"low":24.53,"open":24.68,"volume":11153200},{"timestamp":1209043800,"date":"2008-04-24","index":2220,"close":25.73,"high":26.31,"low":25.03,"open":25.45,"volume":23368000}],"post":[{"timestamp":1209130200,"date":"2008-04-25","index":2221,"close":26.71,"high":26.87,"low":24.57,"open":26.27,"volume":27065100},{"timestamp":1209389400,"date":"2008-04-28","index":2222,"close":27.04,"high":27.69,"low":26.57,"open":26.7,"volume":16354500},{"timestamp":1209475800,"date":"2008-04-29","index":2223,"close":27.36,"high":27.56,"low":26.97,"open":27.02,"volume":9432900},{"timestamp":1209562200,"date":"2008-04-30","index":2224,"close":27.62,"high":28.25,"low":27.2,"open":27.23,"volume":13389000},{"timestamp":1209648600,"date":"2008-05-01","index":2225,"close":28.62,"high":28.7,"low":27.45,"open":27.46,"volume":11080100},{"timestamp":1209735000,"date":"2008-05-02","index":2226,"close":28.79,"high":29.49,"low":28.27,"open":28.89,"volume":11601800},{"timestamp":1209994200,"date":"2008-05-05","index":2227,"close":28.54,"high":29.08,"low":28.34,"open":28.72,"volume":7937700},{"timestamp":1210080600,"date":"2008-05-06","index":2228,"close":28.73,"high":28.96,"low":27.88,"open":28.21,"volume":8523800},{"timestamp":1210167000,"date":"2008-05-07","index":2229,"close":28.07,"high":29.04,"low":27.82,"open":28.55,"volume":10116900},{"timestamp":1210253400,"date":"2008-05-08","index":2230,"close":27.64,"high":28.38,"low":27.23,"open":28.38,"volume":10805300},{"timestamp":1210339800,"date":"2008-05-09","index":2231,"close":27.32,"high":27.74,"low":27,"open":27.44,"volume":10190400}]},{"date":"2008-01-24","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1199889000,"date":"2008-01-09","index":2147,"close":30.82,"high":30.88,"low":29.42,"open":30.61,"volume":9637700},{"timestamp":1199975400,"date":"2008-01-10","index":2148,"close":30.67,"high":31.12,"low":29.39,"open":30.28,"volume":12145900},{"timestamp":1200061800,"date":"2008-01-11","index":2149,"close":26.6,"high":27.43,"low":25.77,"open":26.95,"volume":37340000},{"timestamp":1200321000,"date":"2008-01-14","index":2150,"close":28.19,"high":28.5,"low":27.09,"open":27.19,"volume":17205000},{"timestamp":1200407400,"date":"2008-01-15","index":2151,"close":27.55,"high":27.86,"low":27.05,"open":27.56,"volume":12187500},{"timestamp":1200493800,"date":"2008-01-16","index":2152,"close":27.39,"high":28.19,"low":26.9,"open":27.73,"volume":11105300},{"timestamp":1200580200,"date":"2008-01-17","index":2153,"close":26.6,"high":28,"low":26.56,"open":27.85,"volume":15258000},{"timestamp":1200666600,"date":"2008-01-18","index":2154,"close":26.5,"high":27.2,"low":26.1,"open":26.62,"volume":13045100},{"timestamp":1201012200,"date":"2008-01-22","index":2155,"close":25.61,"high":26.41,"low":25.14,"open":25.66,"volume":15883000},{"timestamp":1201098600,"date":"2008-01-23","index":2156,"close":24.37,"high":25.61,"low":23.98,"open":24.39,"volume":19196500},{"timestamp":1201185000,"date":"2008-01-24","index":2157,"close":26.3,"high":26.93,"low":25.1,"open":25.27,"volume":24376400}],"post":[{"timestamp":1201271400,"date":"2008-01-25","index":2158,"close":25.95,"high":27.35,"low":25.94,"open":26.99,"volume":27728300},{"timestamp":1201530600,"date":"2008-01-28","index":2159,"close":27.2,"high":27.2,"low":25.67,"open":26.21,"volume":15798200},{"timestamp":1201617000,"date":"2008-01-29","index":2160,"close":26.77,"high":27.79,"low":26.73,"open":27.6,"volume":17116000},{"timestamp":1201703400,"date":"2008-01-30","index":2161,"close":26.9,"high":27.49,"low":26.25,"open":26.73,"volume":10745000},{"timestamp":1201789800,"date":"2008-01-31","index":2162,"close":27.15,"high":27.51,"low":26.41,"open":26.54,"volume":11936200},{"timestamp":1201876200,"date":"2008-02-01","index":2163,"close":27.25,"high":27.57,"low":26.64,"open":27.13,"volume":10139400},{"timestamp":1202135400,"date":"2008-02-04","index":2164,"close":26.4,"high":27.55,"low":26.05,"open":27.34,"volume":9815600},{"timestamp":1202221800,"date":"2008-02-05","index":2165,"close":25.5,"high":26.23,"low":25.48,"open":26.21,"volume":11268500},{"timestamp":1202308200,"date":"2008-02-06","index":2166,"close":25.11,"high":26.17,"low":25.03,"open":25.74,"volume":11199300},{"timestamp":1202394600,"date":"2008-02-07","index":2167,"close":24.7,"high":25.01,"low":23.87,"open":24.02,"volume":20455900},{"timestamp":1202481000,"date":"2008-02-08","index":2168,"close":25.46,"high":25.8,"low":24.54,"open":24.58,"volume":8683400}]},{"date":"2007-10-23","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":2084,"close":37.65,"high":37.95,"low":36.46,"open":37.16,"volume":14489800},{"timestamp":1192023000,"date":"2007-10-10","index":2085,"close":37.63,"high":37.88,"low":37,"open":37.72,"volume":6818100},{"timestamp":1192109400,"date":"2007-10-11","index":2086,"close":36.34,"high":37.87,"low":36.19,"open":37.45,"volume":10005000},{"timestamp":1192195800,"date":"2007-10-12","index":2087,"close":37.12,"high":37.16,"low":36.35,"open":36.61,"volume":6345000},{"timestamp":1192455000,"date":"2007-10-15","index":2088,"close":36.67,"high":37.46,"low":36.45,"open":37.23,"volume":6144000},{"timestamp":1192541400,"date":"2007-10-16","index":2089,"close":36.63,"high":37.06,"low":35.71,"open":36,"volume":8478400},{"timestamp":1192627800,"date":"2007-10-17","index":2090,"close":36.9,"high":37.29,"low":36.27,"open":36.89,"volume":5193900},{"timestamp":1192714200,"date":"2007-10-18","index":2091,"close":36.92,"high":37.23,"low":36.41,"open":36.99,"volume":4665700},{"timestamp":1192800600,"date":"2007-10-19","index":2092,"close":35.62,"high":36.87,"low":35.4,"open":36.84,"volume":9172300},{"timestamp":1193059800,"date":"2007-10-22","index":2093,"close":35.89,"high":35.94,"low":34.8,"open":35.26,"volume":9460700},{"timestamp":1193146200,"date":"2007-10-23","index":2094,"close":37.14,"high":37.3,"low":36.01,"open":36.1,"volume":11127900}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":2095,"close":34.02,"high":35.23,"low":32.64,"open":35.17,"volume":21845400},{"timestamp":1193319000,"date":"2007-10-25","index":2096,"close":33.54,"high":34.28,"low":33.24,"open":34.12,"volume":9986800},{"timestamp":1193405400,"date":"2007-10-26","index":2097,"close":33.95,"high":34.34,"low":33.26,"open":34.22,"volume":7004200},{"timestamp":1193664600,"date":"2007-10-29","index":2098,"close":35.96,"high":36.12,"low":34.01,"open":34.01,"volume":9617900},{"timestamp":1193751000,"date":"2007-10-30","index":2099,"close":35.84,"high":36,"low":35.25,"open":35.88,"volume":5708500},{"timestamp":1193837400,"date":"2007-10-31","index":2100,"close":36,"high":36.05,"low":35.14,"open":35.9,"volume":6609900},{"timestamp":1193923800,"date":"2007-11-01","index":2101,"close":34.71,"high":35.96,"low":34.65,"open":35.7,"volume":7137600},{"timestamp":1194010200,"date":"2007-11-02","index":2102,"close":35.38,"high":35.47,"low":34.11,"open":34.99,"volume":10303500},{"timestamp":1194273000,"date":"2007-11-05","index":2103,"close":35.15,"high":35.38,"low":34.56,"open":34.88,"volume":5859600},{"timestamp":1194359400,"date":"2007-11-06","index":2104,"close":35.27,"high":35.44,"low":34.88,"open":35.19,"volume":6366600},{"timestamp":1194445800,"date":"2007-11-07","index":2105,"close":34.12,"high":35.09,"low":33.72,"open":34.9,"volume":8916800}]},{"date":"2007-07-18","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":2016,"close":26.47,"high":26.68,"low":26.06,"open":26.15,"volume":8398700},{"timestamp":1183642200,"date":"2007-07-05","index":2017,"close":26.96,"high":26.97,"low":26.19,"open":26.37,"volume":7600200},{"timestamp":1183728600,"date":"2007-07-06","index":2018,"close":27.04,"high":27.15,"low":26.61,"open":26.96,"volume":5636300},{"timestamp":1183987800,"date":"2007-07-09","index":2019,"close":26.83,"high":27.08,"low":26.75,"open":27.07,"volume":6806500},{"timestamp":1184074200,"date":"2007-07-10","index":2020,"close":26.54,"high":26.86,"low":26.46,"open":26.75,"volume":6182000},{"timestamp":1184160600,"date":"2007-07-11","index":2021,"close":27.22,"high":27.25,"low":26.54,"open":26.54,"volume":7808500},{"timestamp":1184247000,"date":"2007-07-12","index":2022,"close":27.9,"high":27.93,"low":27.22,"open":27.47,"volume":9673300},{"timestamp":1184333400,"date":"2007-07-13","index":2023,"close":27.85,"high":27.99,"low":27.61,"open":27.71,"volume":6906300},{"timestamp":1184592600,"date":"2007-07-16","index":2024,"close":26.96,"high":27.78,"low":26.89,"open":27.7,"volume":10976500},{"timestamp":1184679000,"date":"2007-07-17","index":2025,"close":27.1,"high":27.19,"low":26.65,"open":27,"volume":9773400},{"timestamp":1184765400,"date":"2007-07-18","index":2026,"close":26.73,"high":26.98,"low":26.3,"open":26.81,"volume":14725300}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":2027,"close":30.06,"high":30.97,"low":29.37,"open":29.64,"volume":37744900},{"timestamp":1184938200,"date":"2007-07-20","index":2028,"close":30.4,"high":30.73,"low":29.61,"open":29.9,"volume":15197000},{"timestamp":1185197400,"date":"2007-07-23","index":2029,"close":31,"high":31.2,"low":30.12,"open":30.15,"volume":14029700},{"timestamp":1185283800,"date":"2007-07-24","index":2030,"close":30.23,"high":30.92,"low":30.18,"open":30.5,"volume":10443200},{"timestamp":1185370200,"date":"2007-07-25","index":2031,"close":31.78,"high":31.96,"low":30.4,"open":30.42,"volume":21354800},{"timestamp":1185456600,"date":"2007-07-26","index":2032,"close":30.74,"high":31.9,"low":30.45,"open":31.33,"volume":21480800},{"timestamp":1185543000,"date":"2007-07-27","index":2033,"close":29.97,"high":31.09,"low":29.82,"open":30.75,"volume":13713200},{"timestamp":1185802200,"date":"2007-07-30","index":2034,"close":30.64,"high":30.86,"low":30.11,"open":30.2,"volume":10487200},{"timestamp":1185888600,"date":"2007-07-31","index":2035,"close":29.96,"high":31.09,"low":29.91,"open":30.54,"volume":10781600},{"timestamp":1185975000,"date":"2007-08-01","index":2036,"close":31.38,"high":31.5,"low":29.41,"open":29.5,"volume":19704000},{"timestamp":1186061400,"date":"2007-08-02","index":2037,"close":32.55,"high":32.55,"low":31.43,"open":31.45,"volume":17542200}]},{"date":"2007-04-23","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":1956,"close":20.79,"high":20.86,"low":20.49,"open":20.57,"volume":5709900},{"timestamp":1176211800,"date":"2007-04-10","index":1957,"close":20.98,"high":21.01,"low":20.69,"open":20.69,"volume":8301500},{"timestamp":1176298200,"date":"2007-04-11","index":1958,"close":20.51,"high":21.13,"low":20.45,"open":21.01,"volume":7353700},{"timestamp":1176384600,"date":"2007-04-12","index":1959,"close":20.48,"high":20.58,"low":20.34,"open":20.53,"volume":9084400},{"timestamp":1176471000,"date":"2007-04-13","index":1960,"close":20.59,"high":20.75,"low":20.32,"open":20.48,"volume":9094000},{"timestamp":1176730200,"date":"2007-04-16","index":1961,"close":20.97,"high":21.01,"low":20.7,"open":20.74,"volume":6362200},{"timestamp":1176816600,"date":"2007-04-17","index":1962,"close":20.88,"high":20.97,"low":20.7,"open":20.85,"volume":6671200},{"timestamp":1176903000,"date":"2007-04-18","index":1963,"close":20.94,"high":21.02,"low":20.59,"open":20.59,"volume":5031200},{"timestamp":1176989400,"date":"2007-04-19","index":1964,"close":20.57,"high":20.82,"low":20.38,"open":20.78,"volume":5441600},{"timestamp":1177075800,"date":"2007-04-20","index":1965,"close":20.52,"high":20.9,"low":20.39,"open":20.89,"volume":9100700},{"timestamp":1177335000,"date":"2007-04-23","index":1966,"close":21.11,"high":21.55,"low":20.98,"open":21.07,"volume":15955900}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":1967,"close":20.87,"high":20.99,"low":19.86,"open":20.29,"volume":21312500},{"timestamp":1177507800,"date":"2007-04-25","index":1968,"close":21.57,"high":21.67,"low":20.77,"open":21.06,"volume":12867200},{"timestamp":1177594200,"date":"2007-04-26","index":1969,"close":22.31,"high":22.55,"low":21.57,"open":21.6,"volume":19638700},{"timestamp":1177680600,"date":"2007-04-27","index":1970,"close":22.7,"high":22.83,"low":22.15,"open":22.15,"volume":11094400},{"timestamp":1177939800,"date":"2007-04-30","index":1971,"close":22.36,"high":22.88,"low":22.34,"open":22.7,"volume":13516900},{"timestamp":1178026200,"date":"2007-05-01","index":1972,"close":22.74,"high":22.87,"low":22.2,"open":22.41,"volume":13115800},{"timestamp":1178112600,"date":"2007-05-02","index":1973,"close":22.96,"high":23.17,"low":22.58,"open":22.69,"volume":9270300},{"timestamp":1178199000,"date":"2007-05-03","index":1974,"close":23.27,"high":23.56,"low":22.91,"open":23,"volume":8531700},{"timestamp":1178285400,"date":"2007-05-04","index":1975,"close":22.95,"high":23.51,"low":22.91,"open":23.5,"volume":9048300},{"timestamp":1178544600,"date":"2007-05-07","index":1976,"close":23.02,"high":23.31,"low":22.95,"open":23.14,"volume":5395000},{"timestamp":1178631000,"date":"2007-05-08","index":1977,"close":23.63,"high":23.69,"low":22.71,"open":22.94,"volume":10799200}]},{"date":"2007-01-30","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":1899,"close":20.77,"high":20.89,"low":20.38,"open":20.65,"volume":6683000},{"timestamp":1169044200,"date":"2007-01-17","index":1900,"close":20.1,"high":20.88,"low":20.02,"open":20.63,"volume":8274900},{"timestamp":1169130600,"date":"2007-01-18","index":1901,"close":19.53,"high":20.19,"low":19.37,"open":20.15,"volume":11042200},{"timestamp":1169217000,"date":"2007-01-19","index":1902,"close":19.51,"high":19.77,"low":19.33,"open":19.44,"volume":6845600},{"timestamp":1169476200,"date":"2007-01-22","index":1903,"close":19.13,"high":19.5,"low":18.83,"open":19.41,"volume":9056900},{"timestamp":1169562600,"date":"2007-01-23","index":1904,"close":18.68,"high":19.05,"low":18.57,"open":18.77,"volume":10549500},{"timestamp":1169649000,"date":"2007-01-24","index":1905,"close":18.99,"high":19.15,"low":18.69,"open":18.86,"volume":5234700},{"timestamp":1169735400,"date":"2007-01-25","index":1906,"close":18.46,"high":18.93,"low":18.4,"open":18.76,"volume":6351200},{"timestamp":1169821800,"date":"2007-01-26","index":1907,"close":18.96,"high":19.15,"low":18.68,"open":18.95,"volume":16086500},{"timestamp":1170081000,"date":"2007-01-29","index":1908,"close":19.48,"high":19.78,"low":18.76,"open":18.83,"volume":14183800},{"timestamp":1170167400,"date":"2007-01-30","index":1909,"close":19.82,"high":19.9,"low":19.24,"open":19.59,"volume":17330800}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":1910,"close":18.12,"high":18.85,"low":17.84,"open":18.62,"volume":29985200},{"timestamp":1170340200,"date":"2007-02-01","index":1911,"close":17.98,"high":18.25,"low":17.85,"open":18.22,"volume":10410900},{"timestamp":1170426600,"date":"2007-02-02","index":1912,"close":18.2,"high":18.31,"low":17.92,"open":17.94,"volume":6977400},{"timestamp":1170685800,"date":"2007-02-05","index":1913,"close":18.45,"high":18.57,"low":18.11,"open":18.12,"volume":5445800},{"timestamp":1170772200,"date":"2007-02-06","index":1914,"close":18.63,"high":18.75,"low":18.26,"open":18.6,"volume":7052200},{"timestamp":1170858600,"date":"2007-02-07","index":1915,"close":19.21,"high":19.3,"low":18.91,"open":19,"volume":10766700},{"timestamp":1170945000,"date":"2007-02-08","index":1916,"close":20.08,"high":20.19,"low":18.95,"open":19.09,"volume":18212600},{"timestamp":1171031400,"date":"2007-02-09","index":1917,"close":19.21,"high":20.08,"low":19.06,"open":20,"volume":14473900},{"timestamp":1171290600,"date":"2007-02-12","index":1918,"close":19.29,"high":19.57,"low":19.05,"open":19.36,"volume":5936000},{"timestamp":1171377000,"date":"2007-02-13","index":1919,"close":19.15,"high":19.49,"low":19.05,"open":19.49,"volume":6837700},{"timestamp":1171463400,"date":"2007-02-14","index":1920,"close":19.66,"high":19.75,"low":19.23,"open":19.23,"volume":5456100}]},{"date":"2006-10-18","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":1830,"close":17.75,"high":17.86,"low":16.93,"open":17.03,"volume":15343300},{"timestamp":1160055000,"date":"2006-10-05","index":1831,"close":18.2,"high":18.25,"low":17.39,"open":17.65,"volume":12114400},{"timestamp":1160141400,"date":"2006-10-06","index":1832,"close":18.1,"high":18.15,"low":17.73,"open":18.12,"volume":6968600},{"timestamp":1160400600,"date":"2006-10-09","index":1833,"close":17.84,"high":18.34,"low":17.74,"open":18.14,"volume":8022600},{"timestamp":1160487000,"date":"2006-10-10","index":1834,"close":17.33,"high":17.88,"low":17.2,"open":17.76,"volume":12711500},{"timestamp":1160573400,"date":"2006-10-11","index":1835,"close":16.79,"high":17.52,"low":16.63,"open":17.15,"volume":22249100},{"timestamp":1160659800,"date":"2006-10-12","index":1836,"close":17.48,"high":17.5,"low":16.91,"open":17.08,"volume":10985700},{"timestamp":1160746200,"date":"2006-10-13","index":1837,"close":17.45,"high":17.51,"low":17.06,"open":17.47,"volume":8509800},{"timestamp":1161005400,"date":"2006-10-16","index":1838,"close":17.77,"high":17.79,"low":17.42,"open":17.42,"volume":8065200},{"timestamp":1161091800,"date":"2006-10-17","index":1839,"close":17.36,"high":17.67,"low":17.09,"open":17.6,"volume":8757400},{"timestamp":1161178200,"date":"2006-10-18","index":1840,"close":17.62,"high":17.67,"low":17.16,"open":17.47,"volume":15468800}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":1841,"close":18.56,"high":18.7,"low":17.96,"open":17.98,"volume":26310300},{"timestamp":1161351000,"date":"2006-10-20","index":1842,"close":17.96,"high":18.79,"low":17.83,"open":18.72,"volume":19927100},{"timestamp":1161610200,"date":"2006-10-23","index":1843,"close":17.61,"high":17.97,"low":17.5,"open":17.88,"volume":8712000},{"timestamp":1161696600,"date":"2006-10-24","index":1844,"close":17.03,"high":17.72,"low":16.94,"open":17.65,"volume":25752700},{"timestamp":1161783000,"date":"2006-10-25","index":1845,"close":16.94,"high":17.17,"low":16.57,"open":16.65,"volume":14441200},{"timestamp":1161869400,"date":"2006-10-26","index":1846,"close":17.16,"high":17.3,"low":16.86,"open":16.94,"volume":7692400},{"timestamp":1161955800,"date":"2006-10-27","index":1847,"close":16.93,"high":17.47,"low":16.81,"open":17.23,"volume":7597400},{"timestamp":1162218600,"date":"2006-10-30","index":1848,"close":17.1,"high":17.2,"low":16.81,"open":16.93,"volume":5962400},{"timestamp":1162305000,"date":"2006-10-31","index":1849,"close":17.22,"high":17.4,"low":17.12,"open":17.21,"volume":7743100},{"timestamp":1162391400,"date":"2006-11-01","index":1850,"close":17.12,"high":17.41,"low":17.02,"open":17.34,"volume":6808500},{"timestamp":1162477800,"date":"2006-11-02","index":1851,"close":16.95,"high":17.25,"low":16.83,"open":17.15,"volume":5804500}]},{"date":"2006-07-19","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":1766,"close":15.91,"high":16.14,"low":15.8,"open":15.9,"volume":4305500},{"timestamp":1152192600,"date":"2006-07-06","index":1767,"close":16.01,"high":16.05,"low":15.85,"open":15.92,"volume":3952600},{"timestamp":1152279000,"date":"2006-07-07","index":1768,"close":15.72,"high":16.02,"low":15.51,"open":15.89,"volume":5506500},{"timestamp":1152538200,"date":"2006-07-10","index":1769,"close":15.42,"high":15.83,"low":15.17,"open":15.74,"volume":6892600},{"timestamp":1152624600,"date":"2006-07-11","index":1770,"close":15.12,"high":15.39,"low":14.97,"open":15.27,"volume":10612000},{"timestamp":1152711000,"date":"2006-07-12","index":1771,"close":14.45,"high":15.15,"low":14.44,"open":15.12,"volume":11460000},{"timestamp":1152797400,"date":"2006-07-13","index":1772,"close":14.35,"high":14.82,"low":14.18,"open":14.38,"volume":10722700},{"timestamp":1152883800,"date":"2006-07-14","index":1773,"close":14.09,"high":14.41,"low":14.02,"open":14.3,"volume":8824000},{"timestamp":1153143000,"date":"2006-07-17","index":1774,"close":14.28,"high":14.6,"low":14.05,"open":14.15,"volume":6321000},{"timestamp":1153229400,"date":"2006-07-18","index":1775,"close":14.32,"high":14.47,"low":13.89,"open":14.29,"volume":7355400},{"timestamp":1153315800,"date":"2006-07-19","index":1776,"close":14.14,"high":14.53,"low":14.02,"open":14.32,"volume":19111200}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":1777,"close":14.06,"high":14.76,"low":14.01,"open":14.21,"volume":33680600},{"timestamp":1153488600,"date":"2006-07-21","index":1778,"close":13.63,"high":13.98,"low":13.54,"open":13.97,"volume":15095200},{"timestamp":1153747800,"date":"2006-07-24","index":1779,"close":13.77,"high":13.94,"low":13.61,"open":13.68,"volume":7132900},{"timestamp":1153834200,"date":"2006-07-25","index":1780,"close":13.7,"high":13.85,"low":13.42,"open":13.77,"volume":9497500},{"timestamp":1153920600,"date":"2006-07-26","index":1781,"close":13.41,"high":13.84,"low":13.37,"open":13.79,"volume":9978900},{"timestamp":1154007000,"date":"2006-07-27","index":1782,"close":13.33,"high":13.59,"low":13.11,"open":13.36,"volume":8026400},{"timestamp":1154093400,"date":"2006-07-28","index":1783,"close":13.67,"high":13.7,"low":13.33,"open":13.36,"volume":9883500},{"timestamp":1154352600,"date":"2006-07-31","index":1784,"close":13.45,"high":13.72,"low":13.45,"open":13.6,"volume":4373600},{"timestamp":1154439000,"date":"2006-08-01","index":1785,"close":13.29,"high":13.39,"low":13.18,"open":13.21,"volume":5620000},{"timestamp":1154525400,"date":"2006-08-02","index":1786,"close":13.23,"high":13.39,"low":13.19,"open":13.3,"volume":6954500},{"timestamp":1154611800,"date":"2006-08-03","index":1787,"close":13.2,"high":13.36,"low":12.98,"open":13.17,"volume":10763300}]},{"date":"2006-04-19","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":1703,"close":18.86,"high":19.21,"low":18.75,"open":18.94,"volume":10451700},{"timestamp":1144243800,"date":"2006-04-05","index":1704,"close":18.95,"high":19.25,"low":18.77,"open":18.9,"volume":8459300},{"timestamp":1144330200,"date":"2006-04-06","index":1705,"close":18.92,"high":19.02,"low":18.75,"open":19,"volume":8530600},{"timestamp":1144416600,"date":"2006-04-07","index":1706,"close":19.05,"high":19.2,"low":18.82,"open":19,"volume":7151500},{"timestamp":1144675800,"date":"2006-04-10","index":1707,"close":18.76,"high":19.2,"low":18.64,"open":19,"volume":8490000},{"timestamp":1144762200,"date":"2006-04-11","index":1708,"close":18.86,"high":19.25,"low":18.43,"open":19.19,"volume":13697600},{"timestamp":1144848600,"date":"2006-04-12","index":1709,"close":19.08,"high":19.12,"low":18.72,"open":18.94,"volume":6209000},{"timestamp":1144935000,"date":"2006-04-13","index":1710,"close":19.3,"high":19.39,"low":18.87,"open":18.98,"volume":7001000},{"timestamp":1145280600,"date":"2006-04-17","index":1711,"close":19.42,"high":19.58,"low":19.29,"open":19.34,"volume":8769600},{"timestamp":1145367000,"date":"2006-04-18","index":1712,"close":19.86,"high":20.16,"low":19.38,"open":19.41,"volume":13614200},{"timestamp":1145453400,"date":"2006-04-19","index":1713,"close":20.3,"high":20.37,"low":19.86,"open":20.04,"volume":27611800}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":1714,"close":18.25,"high":19.02,"low":17.99,"open":18.88,"volume":50007400},{"timestamp":1145626200,"date":"2006-04-21","index":1715,"close":17.87,"high":18.41,"low":17.81,"open":18.3,"volume":18350900},{"timestamp":1145885400,"date":"2006-04-24","index":1716,"close":17.65,"high":17.93,"low":17.5,"open":17.93,"volume":11828100},{"timestamp":1145971800,"date":"2006-04-25","index":1717,"close":18.1,"high":18.23,"low":17.59,"open":17.75,"volume":11179700},{"timestamp":1146058200,"date":"2006-04-26","index":1718,"close":18.48,"high":18.52,"low":17.93,"open":18.06,"volume":8646600},{"timestamp":1146144600,"date":"2006-04-27","index":1719,"close":18.21,"high":18.88,"low":18.15,"open":18.33,"volume":11890200},{"timestamp":1146231000,"date":"2006-04-28","index":1720,"close":18.48,"high":18.5,"low":18.01,"open":18.22,"volume":8757200},{"timestamp":1146490200,"date":"2006-05-01","index":1721,"close":18.05,"high":18.5,"low":17.85,"open":18.46,"volume":11326900},{"timestamp":1146576600,"date":"2006-05-02","index":1722,"close":18.21,"high":18.4,"low":17.92,"open":18.05,"volume":6001100},{"timestamp":1146663000,"date":"2006-05-03","index":1723,"close":18.07,"high":18.31,"low":18.03,"open":18.27,"volume":9190500},{"timestamp":1146749400,"date":"2006-05-04","index":1724,"close":18.02,"high":18.22,"low":17.91,"open":18,"volume":8675500}]},{"date":"2006-01-25","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":1645,"close":22.25,"high":22.27,"low":20.65,"open":20.83,"volume":25699700},{"timestamp":1136989800,"date":"2006-01-11","index":1646,"close":22.13,"high":22.59,"low":21.89,"open":22.25,"volume":15880000},{"timestamp":1137076200,"date":"2006-01-12","index":1647,"close":21.62,"high":22,"low":21.55,"open":22,"volume":8945300},{"timestamp":1137162600,"date":"2006-01-13","index":1648,"close":21.92,"high":21.97,"low":21.42,"open":21.65,"volume":6705300},{"timestamp":1137508200,"date":"2006-01-17","index":1649,"close":21.71,"high":21.92,"low":21.52,"open":21.92,"volume":9195600},{"timestamp":1137594600,"date":"2006-01-18","index":1650,"close":22.31,"high":22.36,"low":21.37,"open":21.39,"volume":10363800},{"timestamp":1137681000,"date":"2006-01-19","index":1651,"close":22.38,"high":22.63,"low":22.23,"open":22.54,"volume":7604700},{"timestamp":1137767400,"date":"2006-01-20","index":1652,"close":21.61,"high":22.44,"low":21.57,"open":22.39,"volume":8460500},{"timestamp":1138026600,"date":"2006-01-23","index":1653,"close":21.19,"high":21.87,"low":21.17,"open":21.76,"volume":6658700},{"timestamp":1138113000,"date":"2006-01-24","index":1654,"close":21.35,"high":21.75,"low":21.17,"open":21.3,"volume":7800700},{"timestamp":1138199400,"date":"2006-01-25","index":1655,"close":21.52,"high":21.73,"low":20.79,"open":21.62,"volume":16060500}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":1656,"close":17.06,"high":18.72,"low":16.98,"open":18.52,"volume":110746200},{"timestamp":1138372200,"date":"2006-01-27","index":1657,"close":17.48,"high":17.48,"low":16.98,"open":17.29,"volume":33975200},{"timestamp":1138631400,"date":"2006-01-30","index":1658,"close":18.3,"high":18.45,"low":17.89,"open":17.91,"volume":26545400},{"timestamp":1138717800,"date":"2006-01-31","index":1659,"close":18.13,"high":18.65,"low":17.99,"open":18.6,"volume":27390300},{"timestamp":1138804200,"date":"2006-02-01","index":1660,"close":18.29,"high":18.41,"low":17.91,"open":17.91,"volume":12908700},{"timestamp":1138890600,"date":"2006-02-02","index":1661,"close":18.05,"high":18.41,"low":17.98,"open":18.26,"volume":14752600},{"timestamp":1138977000,"date":"2006-02-03","index":1662,"close":18.37,"high":18.5,"low":17.92,"open":18,"volume":16664300},{"timestamp":1139236200,"date":"2006-02-06","index":1663,"close":18.66,"high":18.68,"low":18.33,"open":18.35,"volume":10829300},{"timestamp":1139322600,"date":"2006-02-07","index":1664,"close":18.82,"high":18.88,"low":18.55,"open":18.63,"volume":15846900},{"timestamp":1139409000,"date":"2006-02-08","index":1665,"close":18.96,"high":19.21,"low":18.87,"open":19.16,"volume":12513900},{"timestamp":1139495400,"date":"2006-02-09","index":1666,"close":18.8,"high":19.16,"low":18.8,"open":19,"volume":6655700}]},{"date":"2005-10-19","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":1579,"close":22.09,"high":22.8,"low":22.05,"open":22.6,"volume":7495300},{"timestamp":1128605400,"date":"2005-10-06","index":1580,"close":22.32,"high":22.74,"low":22.09,"open":22.16,"volume":8056100},{"timestamp":1128691800,"date":"2005-10-07","index":1581,"close":22.43,"high":22.55,"low":22.19,"open":22.45,"volume":4514500},{"timestamp":1128951000,"date":"2005-10-10","index":1582,"close":22.2,"high":22.45,"low":22.01,"open":22.45,"volume":4271300},{"timestamp":1129037400,"date":"2005-10-11","index":1583,"close":21.58,"high":22.45,"low":21.42,"open":22.18,"volume":7823300},{"timestamp":1129123800,"date":"2005-10-12","index":1584,"close":21.39,"high":21.74,"low":21.05,"open":21.23,"volume":9146000},{"timestamp":1129210200,"date":"2005-10-13","index":1585,"close":21.9,"high":21.96,"low":21.24,"open":21.41,"volume":6916300},{"timestamp":1129296600,"date":"2005-10-14","index":1586,"close":21.59,"high":22.23,"low":21.42,"open":22.06,"volume":8341200},{"timestamp":1129555800,"date":"2005-10-17","index":1587,"close":21.88,"high":21.89,"low":21.37,"open":21.75,"volume":3800300},{"timestamp":1129642200,"date":"2005-10-18","index":1588,"close":21.31,"high":21.85,"low":21.28,"open":21.8,"volume":4588600},{"timestamp":1129728600,"date":"2005-10-19","index":1589,"close":21.99,"high":22.03,"low":21.1,"open":21.1,"volume":9283700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":1590,"close":22.79,"high":23.97,"low":21.57,"open":23.6,"volume":32039800},{"timestamp":1129901400,"date":"2005-10-21","index":1591,"close":23.27,"high":23.52,"low":23.12,"open":23.18,"volume":9793400},{"timestamp":1130160600,"date":"2005-10-24","index":1592,"close":23.26,"high":23.42,"low":23.08,"open":23.25,"volume":5284200},{"timestamp":1130247000,"date":"2005-10-25","index":1593,"close":22.97,"high":23.48,"low":22.64,"open":23.07,"volume":7594600},{"timestamp":1130333400,"date":"2005-10-26","index":1594,"close":22.85,"high":23.54,"low":22.75,"open":22.9,"volume":6497100},{"timestamp":1130419800,"date":"2005-10-27","index":1595,"close":22.47,"high":23.03,"low":22.42,"open":22.75,"volume":4367400},{"timestamp":1130506200,"date":"2005-10-28","index":1596,"close":22.67,"high":22.94,"low":22.29,"open":22.75,"volume":4306500},{"timestamp":1130769000,"date":"2005-10-31","index":1597,"close":23.33,"high":23.47,"low":22.56,"open":22.6,"volume":8196300},{"timestamp":1130855400,"date":"2005-11-01","index":1598,"close":23.72,"high":24.03,"low":23.23,"open":23.33,"volume":10390300},{"timestamp":1130941800,"date":"2005-11-02","index":1599,"close":24.1,"high":24.3,"low":23.24,"open":23.3,"volume":12695400},{"timestamp":1131028200,"date":"2005-11-03","index":1600,"close":24.19,"high":24.43,"low":23.81,"open":24.12,"volume":6590300}]},{"date":"2005-07-19","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1120570200,"date":"2005-07-05","index":1514,"close":24.72,"high":25.06,"low":24.47,"open":24.61,"volume":6001800},{"timestamp":1120656600,"date":"2005-07-06","index":1515,"close":24.95,"high":25.29,"low":24.6,"open":24.62,"volume":6480600},{"timestamp":1120743000,"date":"2005-07-07","index":1516,"close":24.85,"high":24.95,"low":24.5,"open":24.7,"volume":5157300},{"timestamp":1120829400,"date":"2005-07-08","index":1517,"close":25.4,"high":25.41,"low":24.54,"open":24.8,"volume":6985600},{"timestamp":1121088600,"date":"2005-07-11","index":1518,"close":25.5,"high":25.53,"low":25.14,"open":25.47,"volume":5081500},{"timestamp":1121175000,"date":"2005-07-12","index":1519,"close":26,"high":26.16,"low":25.33,"open":25.4,"volume":5844800},{"timestamp":1121261400,"date":"2005-07-13","index":1520,"close":26.16,"high":26.19,"low":25.55,"open":26.13,"volume":4377500},{"timestamp":1121347800,"date":"2005-07-14","index":1521,"close":26.28,"high":26.8,"low":26.2,"open":26.21,"volume":6504500},{"timestamp":1121434200,"date":"2005-07-15","index":1522,"close":26.08,"high":26.48,"low":25.83,"open":26.33,"volume":5000000},{"timestamp":1121693400,"date":"2005-07-18","index":1523,"close":26.12,"high":26.15,"low":25.8,"open":25.98,"volume":4063900},{"timestamp":1121779800,"date":"2005-07-19","index":1524,"close":26.53,"high":27.21,"low":26.13,"open":26.32,"volume":7659800}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":1525,"close":25,"high":25.63,"low":24.8,"open":25.6,"volume":18007600},{"timestamp":1121952600,"date":"2005-07-21","index":1526,"close":23.9,"high":25,"low":23.76,"open":24.97,"volume":17574300},{"timestamp":1122039000,"date":"2005-07-22","index":1527,"close":23.84,"high":24.09,"low":23.67,"open":24.06,"volume":7339700},{"timestamp":1122298200,"date":"2005-07-25","index":1528,"close":23.03,"high":23.99,"low":22.95,"open":23.9,"volume":14486400},{"timestamp":1122384600,"date":"2005-07-26","index":1529,"close":23.1,"high":23.35,"low":23.08,"open":23.16,"volume":9528400},{"timestamp":1122471000,"date":"2005-07-27","index":1530,"close":24.13,"high":24.22,"low":22.96,"open":23.23,"volume":11824600},{"timestamp":1122557400,"date":"2005-07-28","index":1531,"close":23.97,"high":24.19,"low":23.9,"open":24.1,"volume":6588600},{"timestamp":1122643800,"date":"2005-07-29","index":1532,"close":23.99,"high":24.3,"low":23.99,"open":24.02,"volume":5350100},{"timestamp":1122903000,"date":"2005-08-01","index":1533,"close":24.16,"high":24.28,"low":23.89,"open":24.09,"volume":5789400},{"timestamp":1122989400,"date":"2005-08-02","index":1534,"close":24.25,"high":24.38,"low":24.1,"open":24.2,"volume":5282700},{"timestamp":1123075800,"date":"2005-08-03","index":1535,"close":24.48,"high":24.5,"low":24.1,"open":24.22,"volume":6029100}]},{"date":"2005-04-19","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1112707800,"date":"2005-04-05","index":1451,"close":21.98,"high":22.47,"low":21.85,"open":22.05,"volume":6211800},{"timestamp":1112794200,"date":"2005-04-06","index":1452,"close":21.86,"high":22.3,"low":21.76,"open":22.02,"volume":4575500},{"timestamp":1112880600,"date":"2005-04-07","index":1453,"close":22,"high":22.05,"low":21.83,"open":21.92,"volume":3593200},{"timestamp":1112967000,"date":"2005-04-08","index":1454,"close":21.71,"high":22.36,"low":21.7,"open":22.2,"volume":5405500},{"timestamp":1113226200,"date":"2005-04-11","index":1455,"close":21.77,"high":21.89,"low":21.58,"open":21.78,"volume":4588000},{"timestamp":1113312600,"date":"2005-04-12","index":1456,"close":21.65,"high":21.89,"low":21.25,"open":21.72,"volume":8629800},{"timestamp":1113399000,"date":"2005-04-13","index":1457,"close":21.18,"high":21.71,"low":21.11,"open":21.54,"volume":4804600},{"timestamp":1113485400,"date":"2005-04-14","index":1458,"close":20.72,"high":21.38,"low":20.49,"open":21.27,"volume":8119900},{"timestamp":1113571800,"date":"2005-04-15","index":1459,"close":19.75,"high":20.51,"low":19.69,"open":20.46,"volume":12234600},{"timestamp":1113831000,"date":"2005-04-18","index":1460,"close":20.29,"high":20.43,"low":19.65,"open":19.67,"volume":10595100},{"timestamp":1113917400,"date":"2005-04-19","index":1461,"close":21.26,"high":21.44,"low":20.31,"open":20.35,"volume":14286300}],"post":[{"timestamp":1114003800,"date":"2005-04-20","index":1462,"close":22.63,"high":23.48,"low":22.53,"open":23,"volume":33632100},{"timestamp":1114090200,"date":"2005-04-21","index":1463,"close":22.85,"high":23.11,"low":22.21,"open":23.02,"volume":12150000},{"timestamp":1114176600,"date":"2005-04-22","index":1464,"close":22.62,"high":22.97,"low":22.48,"open":22.89,"volume":8906500},{"timestamp":1114435800,"date":"2005-04-25","index":1465,"close":22.98,"high":22.99,"low":22.71,"open":22.77,"volume":5611400},{"timestamp":1114522200,"date":"2005-04-26","index":1466,"close":22.31,"high":22.92,"low":22.16,"open":22.81,"volume":7519100},{"timestamp":1114608600,"date":"2005-04-27","index":1467,"close":22.85,"high":23.33,"low":22.14,"open":22.27,"volume":16531300},{"timestamp":1114695000,"date":"2005-04-28","index":1468,"close":22.37,"high":22.83,"low":22.24,"open":22.82,"volume":6507500},{"timestamp":1114781400,"date":"2005-04-29","index":1469,"close":22.58,"high":22.87,"low":22.05,"open":22.8,"volume":7316100},{"timestamp":1115040600,"date":"2005-05-02","index":1470,"close":22.76,"high":22.87,"low":22.39,"open":22.76,"volume":5518800},{"timestamp":1115127000,"date":"2005-05-03","index":1471,"close":22.9,"high":23.05,"low":22.62,"open":22.62,"volume":6961600},{"timestamp":1115213400,"date":"2005-05-04","index":1472,"close":23.1,"high":23.29,"low":22.82,"open":23.07,"volume":10042500}]},{"date":"2005-01-18","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":1388,"close":26.82,"high":27.48,"low":26.74,"open":27.23,"volume":8148200},{"timestamp":1104849000,"date":"2005-01-04","index":1389,"close":25.8,"high":27.21,"low":25.48,"open":26.95,"volume":12899400},{"timestamp":1104935400,"date":"2005-01-05","index":1390,"close":25.64,"high":26.42,"low":25.27,"open":25.8,"volume":8397900},{"timestamp":1105021800,"date":"2005-01-06","index":1391,"close":25.18,"high":26.06,"low":25.16,"open":25.94,"volume":9123700},{"timestamp":1105108200,"date":"2005-01-07","index":1392,"close":25.46,"high":25.76,"low":25.11,"open":25.33,"volume":5490000},{"timestamp":1105367400,"date":"2005-01-10","index":1393,"close":25.84,"high":26.11,"low":25.48,"open":25.52,"volume":7962900},{"timestamp":1105453800,"date":"2005-01-11","index":1394,"close":25.67,"high":25.98,"low":25.52,"open":25.76,"volume":7696100},{"timestamp":1105540200,"date":"2005-01-12","index":1395,"close":26.27,"high":26.3,"low":25.83,"open":25.87,"volume":7671400},{"timestamp":1105626600,"date":"2005-01-13","index":1396,"close":26.3,"high":26.8,"low":26.23,"open":26.34,"volume":7708700},{"timestamp":1105713000,"date":"2005-01-14","index":1397,"close":26.6,"high":26.72,"low":26.49,"open":26.51,"volume":9040800},{"timestamp":1106058600,"date":"2005-01-18","index":1398,"close":26.46,"high":26.65,"low":26.2,"open":26.57,"volume":14849500}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":1399,"close":25.74,"high":26.73,"low":25.22,"open":26.52,"volume":24743800},{"timestamp":1106231400,"date":"2005-01-20","index":1400,"close":25.44,"high":26.08,"low":25.41,"open":25.5,"volume":8283800},{"timestamp":1106317800,"date":"2005-01-21","index":1401,"close":25,"high":25.55,"low":24.95,"open":25.44,"volume":6931700},{"timestamp":1106577000,"date":"2005-01-24","index":1402,"close":24.06,"high":25.5,"low":23.86,"open":25.06,"volume":12461500},{"timestamp":1106663400,"date":"2005-01-25","index":1403,"close":24.47,"high":24.91,"low":24.31,"open":24.56,"volume":8364100},{"timestamp":1106749800,"date":"2005-01-26","index":1404,"close":24.57,"high":24.85,"low":24.25,"open":24.71,"volume":9085100},{"timestamp":1106836200,"date":"2005-01-27","index":1405,"close":25,"high":25.18,"low":24.46,"open":24.69,"volume":6761100},{"timestamp":1106922600,"date":"2005-01-28","index":1406,"close":24.55,"high":25.18,"low":24.4,"open":25.06,"volume":5700300},{"timestamp":1107181800,"date":"2005-01-31","index":1407,"close":25.13,"high":25.23,"low":24.65,"open":24.77,"volume":7819500},{"timestamp":1107268200,"date":"2005-02-01","index":1408,"close":25,"high":25.32,"low":24.73,"open":25.11,"volume":8501900},{"timestamp":1107354600,"date":"2005-02-02","index":1409,"close":24.47,"high":24.98,"low":24.15,"open":24.76,"volume":11456100}]},{"date":"2004-10-14","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":1323,"close":23.6,"high":23.95,"low":23.32,"open":23.47,"volume":7453800},{"timestamp":1096637400,"date":"2004-10-01","index":1324,"close":23.92,"high":24.24,"low":23.7,"open":23.73,"volume":8466300},{"timestamp":1096896600,"date":"2004-10-04","index":1325,"close":24.97,"high":25.35,"low":24.46,"open":24.46,"volume":13123800},{"timestamp":1096983000,"date":"2004-10-05","index":1326,"close":25.04,"high":25.35,"low":24.7,"open":24.83,"volume":7954800},{"timestamp":1097069400,"date":"2004-10-06","index":1327,"close":25.89,"high":25.98,"low":24.82,"open":24.92,"volume":12342200},{"timestamp":1097155800,"date":"2004-10-07","index":1328,"close":25.2,"high":25.7,"low":25.1,"open":25.4,"volume":8330500},{"timestamp":1097242200,"date":"2004-10-08","index":1329,"close":24.35,"high":25.15,"low":24.12,"open":24.71,"volume":7755800},{"timestamp":1097501400,"date":"2004-10-11","index":1330,"close":24.51,"high":24.6,"low":24.13,"open":24.57,"volume":5485000},{"timestamp":1097587800,"date":"2004-10-12","index":1331,"close":24.6,"high":24.72,"low":23.86,"open":24.16,"volume":9114000},{"timestamp":1097674200,"date":"2004-10-13","index":1332,"close":24.68,"high":25.12,"low":24.58,"open":25.1,"volume":7694400},{"timestamp":1097760600,"date":"2004-10-14","index":1333,"close":25.03,"high":25.12,"low":24.2,"open":24.76,"volume":20267900}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":1334,"close":23.76,"high":24.19,"low":23.08,"open":23.9,"volume":32845700},{"timestamp":1098106200,"date":"2004-10-18","index":1335,"close":24.62,"high":24.69,"low":23.47,"open":23.71,"volume":13061600},{"timestamp":1098192600,"date":"2004-10-19","index":1336,"close":24.3,"high":24.95,"low":24.11,"open":24.94,"volume":10014800},{"timestamp":1098279000,"date":"2004-10-20","index":1337,"close":23.96,"high":24.36,"low":23.84,"open":24.16,"volume":7502400},{"timestamp":1098365400,"date":"2004-10-21","index":1338,"close":24.6,"high":24.71,"low":23.83,"open":24.12,"volume":7636700},{"timestamp":1098451800,"date":"2004-10-22","index":1339,"close":24.01,"high":24.76,"low":23.89,"open":24.76,"volume":6929200},{"timestamp":1098711000,"date":"2004-10-25","index":1340,"close":23.66,"high":24.44,"low":23.62,"open":23.73,"volume":5629600},{"timestamp":1098797400,"date":"2004-10-26","index":1341,"close":24.25,"high":24.28,"low":23.5,"open":23.8,"volume":7943900},{"timestamp":1098883800,"date":"2004-10-27","index":1342,"close":25.82,"high":25.88,"low":24.1,"open":24.1,"volume":17280700},{"timestamp":1098970200,"date":"2004-10-28","index":1343,"close":26.31,"high":26.34,"low":25.5,"open":25.5,"volume":13269100},{"timestamp":1099056600,"date":"2004-10-29","index":1344,"close":26.61,"high":26.78,"low":26.1,"open":26.11,"volume":13004600}]},{"date":"2004-07-13","estimated":0.04,"reported":0.08,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":1257,"close":23.57,"high":24.35,"low":23.28,"open":24.35,"volume":11312900},{"timestamp":1088515800,"date":"2004-06-29","index":1258,"close":24.1,"high":24.19,"low":23.45,"open":23.47,"volume":7973300},{"timestamp":1088602200,"date":"2004-06-30","index":1259,"close":24.57,"high":24.6,"low":23.9,"open":24.19,"volume":11398500},{"timestamp":1088688600,"date":"2004-07-01","index":1260,"close":23.66,"high":24.72,"low":23.54,"open":24.71,"volume":8950800},{"timestamp":1088775000,"date":"2004-07-02","index":1261,"close":23.7,"high":23.86,"low":23.24,"open":23.69,"volume":6170000},{"timestamp":1089120600,"date":"2004-07-06","index":1262,"close":22.51,"high":23.42,"low":22.22,"open":23.38,"volume":11643600},{"timestamp":1089207000,"date":"2004-07-07","index":1263,"close":22.7,"high":23.13,"low":22.58,"open":22.68,"volume":7524000},{"timestamp":1089293400,"date":"2004-07-08","index":1264,"close":22.65,"high":23.49,"low":22.53,"open":22.65,"volume":11587400},{"timestamp":1089379800,"date":"2004-07-09","index":1265,"close":23.16,"high":23.29,"low":22.72,"open":22.78,"volume":9113200},{"timestamp":1089639000,"date":"2004-07-12","index":1266,"close":22.28,"high":22.82,"low":22.03,"open":22.76,"volume":10868700},{"timestamp":1089725400,"date":"2004-07-13","index":1267,"close":22,"high":23.17,"low":21.92,"open":22.55,"volume":27381100}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":1268,"close":24.59,"high":25.14,"low":23.7,"open":23.95,"volume":58157600},{"timestamp":1089898200,"date":"2004-07-15","index":1269,"close":24.26,"high":24.88,"low":24.05,"open":24.49,"volume":14102500},{"timestamp":1089984600,"date":"2004-07-16","index":1270,"close":24.08,"high":24.56,"low":23.76,"open":24.49,"volume":12114900},{"timestamp":1090243800,"date":"2004-07-19","index":1271,"close":23.73,"high":24.31,"low":23.32,"open":24.21,"volume":9748000},{"timestamp":1090330200,"date":"2004-07-20","index":1272,"close":24.3,"high":24.35,"low":23.71,"open":23.79,"volume":8386100},{"timestamp":1090416600,"date":"2004-07-21","index":1273,"close":22.97,"high":24.74,"low":22.8,"open":24.5,"volume":11634800},{"timestamp":1090503000,"date":"2004-07-22","index":1274,"close":23.21,"high":23.59,"low":22.45,"open":23.16,"volume":12372700},{"timestamp":1090589400,"date":"2004-07-23","index":1275,"close":22.76,"high":23.23,"low":22.53,"open":23.09,"volume":8232700},{"timestamp":1090848600,"date":"2004-07-26","index":1276,"close":21.8,"high":22.98,"low":21.57,"open":22.9,"volume":11051500},{"timestamp":1090935000,"date":"2004-07-27","index":1277,"close":22.78,"high":22.93,"low":21.81,"open":21.85,"volume":9537700},{"timestamp":1091021400,"date":"2004-07-28","index":1278,"close":22.17,"high":22.4,"low":21.41,"open":22.22,"volume":13569000}]},{"date":"2004-04-21","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1081258200,"date":"2004-04-06","index":1201,"close":27.07,"high":27.54,"low":26.53,"open":26.93,"volume":10618600},{"timestamp":1081344600,"date":"2004-04-07","index":1202,"close":27.21,"high":27.3,"low":26.8,"open":26.98,"volume":6421900},{"timestamp":1081431000,"date":"2004-04-08","index":1203,"close":27.52,"high":27.79,"low":27.4,"open":27.74,"volume":8150500},{"timestamp":1081776600,"date":"2004-04-12","index":1204,"close":27.55,"high":27.87,"low":27.4,"open":27.67,"volume":4513200},{"timestamp":1081863000,"date":"2004-04-13","index":1205,"close":26.17,"high":27.81,"low":26.05,"open":27.64,"volume":13845600},{"timestamp":1081949400,"date":"2004-04-14","index":1206,"close":26.04,"high":26.29,"low":25.66,"open":25.8,"volume":10658800},{"timestamp":1082035800,"date":"2004-04-15","index":1207,"close":26.02,"high":26.49,"low":25.24,"open":26.13,"volume":13488900},{"timestamp":1082122200,"date":"2004-04-16","index":1208,"close":25.17,"high":25.97,"low":24.92,"open":25.92,"volume":15189700},{"timestamp":1082381400,"date":"2004-04-19","index":1209,"close":25.69,"high":25.76,"low":24.39,"open":24.94,"volume":11584700},{"timestamp":1082467800,"date":"2004-04-20","index":1210,"close":24.91,"high":25.97,"low":24.76,"open":25.89,"volume":9659700},{"timestamp":1082554200,"date":"2004-04-21","index":1211,"close":25.83,"high":25.89,"low":24.89,"open":25.06,"volume":15224500}],"post":[{"timestamp":1082640600,"date":"2004-04-22","index":1212,"close":26.82,"high":26.97,"low":25.16,"open":25.42,"volume":28486900},{"timestamp":1082727000,"date":"2004-04-23","index":1213,"close":26.13,"high":26.83,"low":25.88,"open":26.66,"volume":12720100},{"timestamp":1082986200,"date":"2004-04-26","index":1214,"close":25.32,"high":26.04,"low":25.09,"open":25.79,"volume":11270200},{"timestamp":1083072600,"date":"2004-04-27","index":1215,"close":25.07,"high":25.75,"low":24.68,"open":25.2,"volume":8671800},{"timestamp":1083159000,"date":"2004-04-28","index":1216,"close":24.18,"high":24.98,"low":23.95,"open":24.3,"volume":12235000},{"timestamp":1083245400,"date":"2004-04-29","index":1217,"close":22.95,"high":24.55,"low":22.35,"open":24.16,"volume":20578900},{"timestamp":1083331800,"date":"2004-04-30","index":1218,"close":21.88,"high":23.05,"low":21.62,"open":23,"volume":17491500},{"timestamp":1083591000,"date":"2004-05-03","index":1219,"close":22.18,"high":22.6,"low":21.71,"open":21.89,"volume":12379200},{"timestamp":1083677400,"date":"2004-05-04","index":1220,"close":23.44,"high":23.65,"low":20.91,"open":22.23,"volume":20258600},{"timestamp":1083763800,"date":"2004-05-05","index":1221,"close":23.08,"high":23.5,"low":22.82,"open":23.45,"volume":8642100},{"timestamp":1083850200,"date":"2004-05-06","index":1222,"close":22.83,"high":22.91,"low":22.51,"open":22.79,"volume":6460700}]},{"date":"2004-01-15","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1072881000,"date":"2003-12-31","index":1135,"close":18.68,"high":18.95,"low":18.65,"open":18.9,"volume":5108700},{"timestamp":1073053800,"date":"2004-01-02","index":1136,"close":19.68,"high":19.89,"low":18.75,"open":18.81,"volume":13318500},{"timestamp":1073313000,"date":"2004-01-05","index":1137,"close":19.85,"high":20.14,"low":19.68,"open":19.74,"volume":12672600},{"timestamp":1073399400,"date":"2004-01-06","index":1138,"close":20.2,"high":20.75,"low":19.67,"open":19.75,"volume":6580900},{"timestamp":1073485800,"date":"2004-01-07","index":1139,"close":20.19,"high":20.3,"low":19.85,"open":20.03,"volume":8866500},{"timestamp":1073572200,"date":"2004-01-08","index":1140,"close":21.3,"high":21.42,"low":20.35,"open":20.52,"volume":13738700},{"timestamp":1073658600,"date":"2004-01-09","index":1141,"close":22,"high":22.46,"low":20.89,"open":20.92,"volume":19125700},{"timestamp":1073917800,"date":"2004-01-12","index":1142,"close":23.72,"high":23.85,"low":22.18,"open":22.4,"volume":24198900},{"timestamp":1074004200,"date":"2004-01-13","index":1143,"close":23.01,"high":23.94,"low":22.52,"open":23.71,"volume":22537600},{"timestamp":1074090600,"date":"2004-01-14","index":1144,"close":22.7,"high":23.3,"low":22.24,"open":23.16,"volume":11505000},{"timestamp":1074177000,"date":"2004-01-15","index":1145,"close":22.93,"high":23.5,"low":22.38,"open":22.62,"volume":19553600}],"post":[{"timestamp":1074263400,"date":"2004-01-16","index":1146,"close":29.93,"high":30,"low":27.4,"open":27.71,"volume":76582200},{"timestamp":1074609000,"date":"2004-01-20","index":1147,"close":30.39,"high":31.25,"low":29.69,"open":30.64,"volume":30995800},{"timestamp":1074695400,"date":"2004-01-21","index":1148,"close":29.62,"high":29.92,"low":29.16,"open":29.59,"volume":21841600},{"timestamp":1074781800,"date":"2004-01-22","index":1149,"close":29.17,"high":29.84,"low":29.07,"open":29.67,"volume":12013100},{"timestamp":1074868200,"date":"2004-01-23","index":1150,"close":27.98,"high":29.25,"low":27.83,"open":28.98,"volume":20422000},{"timestamp":1075127400,"date":"2004-01-26","index":1151,"close":29.36,"high":29.54,"low":27.8,"open":28.06,"volume":16158800},{"timestamp":1075213800,"date":"2004-01-27","index":1152,"close":28.78,"high":30.22,"low":28.71,"open":29.34,"volume":15777900},{"timestamp":1075300200,"date":"2004-01-28","index":1153,"close":28.43,"high":29.66,"low":28.32,"open":29.54,"volume":12687200},{"timestamp":1075386600,"date":"2004-01-29","index":1154,"close":28.17,"high":28.63,"low":26.84,"open":28.55,"volume":21949800},{"timestamp":1075473000,"date":"2004-01-30","index":1155,"close":28.83,"high":29.29,"low":28.15,"open":28.54,"volume":11741500},{"timestamp":1075732200,"date":"2004-02-02","index":1156,"close":28.56,"high":29.4,"low":28.48,"open":28.96,"volume":13248300}]},{"date":"2003-10-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1064496600,"date":"2003-09-25","index":1068,"close":15.3,"high":15.83,"low":15.17,"open":15.82,"volume":7208800},{"timestamp":1064583000,"date":"2003-09-26","index":1069,"close":15,"high":15.68,"low":14.99,"open":15.31,"volume":7861300},{"timestamp":1064842200,"date":"2003-09-29","index":1070,"close":15.41,"high":15.48,"low":14.75,"open":15.2,"volume":7886600},{"timestamp":1064928600,"date":"2003-09-30","index":1071,"close":15,"high":15.39,"low":14.91,"open":15.24,"volume":7235100},{"timestamp":1065015000,"date":"2003-10-01","index":1072,"close":15.17,"high":15.43,"low":15.01,"open":15.07,"volume":7847900},{"timestamp":1065101400,"date":"2003-10-02","index":1073,"close":15.24,"high":15.42,"low":15.12,"open":15.29,"volume":6622900},{"timestamp":1065187800,"date":"2003-10-03","index":1074,"close":16.63,"high":16.94,"low":15.81,"open":15.85,"volume":19404800},{"timestamp":1065447000,"date":"2003-10-06","index":1075,"close":17.29,"high":17.33,"low":16.8,"open":16.91,"volume":9615600},{"timestamp":1065533400,"date":"2003-10-07","index":1076,"close":18.04,"high":18.2,"low":17.05,"open":17.18,"volume":17376800},{"timestamp":1065619800,"date":"2003-10-08","index":1077,"close":17.95,"high":18.41,"low":17.79,"open":18.11,"volume":13722800},{"timestamp":1065706200,"date":"2003-10-09","index":1078,"close":18.4,"high":18.9,"low":18.12,"open":18.4,"volume":18921700}],"post":[{"timestamp":1065792600,"date":"2003-10-10","index":1079,"close":17.62,"high":18.9,"low":17.51,"open":18.85,"volume":38745600},{"timestamp":1066051800,"date":"2003-10-13","index":1080,"close":17.6,"high":17.85,"low":17.43,"open":17.8,"volume":10421800},{"timestamp":1066138200,"date":"2003-10-14","index":1081,"close":17.78,"high":17.95,"low":17.5,"open":17.6,"volume":10916400},{"timestamp":1066224600,"date":"2003-10-15","index":1082,"close":17.1,"high":17.99,"low":17.1,"open":17.97,"volume":9533900},{"timestamp":1066311000,"date":"2003-10-16","index":1083,"close":17.41,"high":17.44,"low":16.87,"open":16.96,"volume":7152400},{"timestamp":1066397400,"date":"2003-10-17","index":1084,"close":17.09,"high":17.5,"low":16.96,"open":17.46,"volume":6302000},{"timestamp":1066656600,"date":"2003-10-20","index":1085,"close":17,"high":17.3,"low":16.93,"open":17.19,"volume":4296300},{"timestamp":1066743000,"date":"2003-10-21","index":1086,"close":17.03,"high":17.3,"low":16.98,"open":17.05,"volume":5026200},{"timestamp":1066829400,"date":"2003-10-22","index":1087,"close":16.76,"high":16.93,"low":16.64,"open":16.9,"volume":5051300},{"timestamp":1066915800,"date":"2003-10-23","index":1088,"close":16.49,"high":16.59,"low":16.27,"open":16.44,"volume":7750400},{"timestamp":1067002200,"date":"2003-10-24","index":1089,"close":16.49,"high":16.75,"low":16.32,"open":16.51,"volume":8073800}]},{"date":"2003-07-10","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1056547800,"date":"2003-06-25","index":1004,"close":12.52,"high":12.88,"low":12.14,"open":12.19,"volume":17974200},{"timestamp":1056634200,"date":"2003-06-26","index":1005,"close":12.57,"high":12.69,"low":12.28,"open":12.69,"volume":10533400},{"timestamp":1056720600,"date":"2003-06-27","index":1006,"close":12.5,"high":13.09,"low":12.36,"open":12.59,"volume":8456000},{"timestamp":1056979800,"date":"2003-06-30","index":1007,"close":12.47,"high":12.88,"low":12.35,"open":12.71,"volume":8354100},{"timestamp":1057066200,"date":"2003-07-01","index":1008,"close":12.63,"high":12.68,"low":12.1,"open":12.16,"volume":10786100},{"timestamp":1057152600,"date":"2003-07-02","index":1009,"close":13.32,"high":13.38,"low":12.65,"open":12.65,"volume":13891300},{"timestamp":1057239000,"date":"2003-07-03","index":1010,"close":13.33,"high":13.59,"low":13.1,"open":13.15,"volume":6067300},{"timestamp":1057584600,"date":"2003-07-07","index":1011,"close":14.01,"high":14.09,"low":13.56,"open":13.72,"volume":9257600},{"timestamp":1057671000,"date":"2003-07-08","index":1012,"close":14.85,"high":15,"low":13.97,"open":14,"volume":18077500},{"timestamp":1057757400,"date":"2003-07-09","index":1013,"close":14.87,"high":15.28,"low":14.6,"open":14.6,"volume":18776200},{"timestamp":1057843800,"date":"2003-07-10","index":1014,"close":14.11,"high":14.65,"low":14,"open":14.43,"volume":20019600}],"post":[{"timestamp":1057930200,"date":"2003-07-11","index":1015,"close":14.48,"high":14.58,"low":13.8,"open":14.14,"volume":29128300},{"timestamp":1058189400,"date":"2003-07-14","index":1016,"close":15.03,"high":15.24,"low":14.9,"open":14.9,"volume":18823500},{"timestamp":1058275800,"date":"2003-07-15","index":1017,"close":14.77,"high":15.35,"low":14.5,"open":15.21,"volume":21974700},{"timestamp":1058362200,"date":"2003-07-16","index":1018,"close":14.62,"high":14.85,"low":14.42,"open":14.84,"volume":13503200},{"timestamp":1058448600,"date":"2003-07-17","index":1019,"close":13.9,"high":14.2,"low":13.81,"open":14.17,"volume":16114600},{"timestamp":1058535000,"date":"2003-07-18","index":1020,"close":13.74,"high":14.14,"low":13.44,"open":14.03,"volume":10297600},{"timestamp":1058794200,"date":"2003-07-21","index":1021,"close":13.55,"high":13.77,"low":13.46,"open":13.71,"volume":6766900},{"timestamp":1058880600,"date":"2003-07-22","index":1022,"close":13.94,"high":14.01,"low":13.55,"open":13.74,"volume":12739000},{"timestamp":1058967000,"date":"2003-07-23","index":1023,"close":14.12,"high":14.25,"low":13.68,"open":14.23,"volume":10238000},{"timestamp":1059053400,"date":"2003-07-24","index":1024,"close":14.26,"high":14.51,"low":14.15,"open":14.3,"volume":10308800},{"timestamp":1059139800,"date":"2003-07-25","index":1025,"close":14,"high":14.35,"low":13.51,"open":14.16,"volume":12635700}]},{"date":"2003-04-10","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1048775400,"date":"2003-03-27","index":942,"close":8.46,"high":8.65,"low":8.46,"open":8.58,"volume":8959300},{"timestamp":1048861800,"date":"2003-03-28","index":943,"close":8.45,"high":8.62,"low":8.32,"open":8.42,"volume":7263600},{"timestamp":1049121000,"date":"2003-03-31","index":944,"close":8.17,"high":8.34,"low":8.15,"open":8.23,"volume":7432900},{"timestamp":1049207400,"date":"2003-04-01","index":945,"close":8.16,"high":8.36,"low":8.1,"open":8.23,"volume":6017600},{"timestamp":1049293800,"date":"2003-04-02","index":946,"close":8.52,"high":8.7,"low":8.5,"open":8.52,"volume":8920800},{"timestamp":1049380200,"date":"2003-04-03","index":947,"close":8.9,"high":8.97,"low":8.58,"open":8.74,"volume":13910200},{"timestamp":1049466600,"date":"2003-04-04","index":948,"close":8.81,"high":8.96,"low":8.63,"open":8.92,"volume":9619000},{"timestamp":1049722200,"date":"2003-04-07","index":949,"close":8.86,"high":9.25,"low":8.8,"open":9.22,"volume":10353100},{"timestamp":1049808600,"date":"2003-04-08","index":950,"close":8.74,"high":8.98,"low":8.2,"open":8.87,"volume":10703600},{"timestamp":1049895000,"date":"2003-04-09","index":951,"close":8.41,"high":8.91,"low":8.36,"open":8.7,"volume":13987300},{"timestamp":1049981400,"date":"2003-04-10","index":952,"close":8.41,"high":8.52,"low":8.25,"open":8.45,"volume":14664500}],"post":[{"timestamp":1050067800,"date":"2003-04-11","index":953,"close":9.09,"high":9.27,"low":8.98,"open":9.05,"volume":25073200},{"timestamp":1050327000,"date":"2003-04-14","index":954,"close":9.4,"high":9.41,"low":9.05,"open":9.08,"volume":11367900},{"timestamp":1050413400,"date":"2003-04-15","index":955,"close":9.98,"high":10,"low":9.31,"open":9.36,"volume":22583500},{"timestamp":1050499800,"date":"2003-04-16","index":956,"close":9.88,"high":10.3,"low":9.85,"open":10.15,"volume":17521300},{"timestamp":1050586200,"date":"2003-04-17","index":957,"close":10.05,"high":10.28,"low":9.75,"open":9.9,"volume":13274000},{"timestamp":1050931800,"date":"2003-04-21","index":958,"close":10.28,"high":10.28,"low":9.97,"open":10.07,"volume":7591600},{"timestamp":1051018200,"date":"2003-04-22","index":959,"close":10.45,"high":10.68,"low":10.15,"open":10.22,"volume":17945500},{"timestamp":1051104600,"date":"2003-04-23","index":960,"close":10.23,"high":10.39,"low":9.96,"open":10.1,"volume":23450000},{"timestamp":1051191000,"date":"2003-04-24","index":961,"close":9.99,"high":10.15,"low":9.92,"open":9.96,"volume":10156600},{"timestamp":1051277400,"date":"2003-04-25","index":962,"close":9.72,"high":9.92,"low":9.6,"open":9.85,"volume":8514100},{"timestamp":1051536600,"date":"2003-04-28","index":963,"close":10.08,"high":10.13,"low":9.65,"open":9.77,"volume":8381600}]},{"date":"2003-01-16","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":884,"close":7.36,"high":7.43,"low":6.88,"open":6.98,"volume":10711200},{"timestamp":1041604200,"date":"2003-01-03","index":885,"close":7.39,"high":7.53,"low":7.2,"open":7.32,"volume":7696700},{"timestamp":1041863400,"date":"2003-01-06","index":886,"close":8.05,"high":8.25,"low":7.44,"open":7.54,"volume":15612600},{"timestamp":1041949800,"date":"2003-01-07","index":887,"close":8.79,"high":8.8,"low":8.14,"open":8.15,"volume":18123400},{"timestamp":1042036200,"date":"2003-01-08","index":888,"close":8.4,"high":8.89,"low":8.32,"open":8.56,"volume":12244600},{"timestamp":1042122600,"date":"2003-01-09","index":889,"close":9.41,"high":9.5,"low":8.78,"open":8.82,"volume":18462100},{"timestamp":1042209000,"date":"2003-01-10","index":890,"close":9.26,"high":9.81,"low":9,"open":9.14,"volume":21245700},{"timestamp":1042468200,"date":"2003-01-13","index":891,"close":9.21,"high":9.72,"low":8.71,"open":9.7,"volume":11596300},{"timestamp":1042554600,"date":"2003-01-14","index":892,"close":9.69,"high":9.77,"low":9.26,"open":9.27,"volume":13076500},{"timestamp":1042641000,"date":"2003-01-15","index":893,"close":9.69,"high":9.77,"low":9.43,"open":9.68,"volume":10405700},{"timestamp":1042727400,"date":"2003-01-16","index":894,"close":9.23,"high":9.66,"low":9.03,"open":9.63,"volume":17029200}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":895,"close":8.5,"high":8.95,"low":8.46,"open":8.89,"volume":23670900},{"timestamp":1043159400,"date":"2003-01-21","index":896,"close":8.97,"high":9.29,"low":8.83,"open":8.85,"volume":22968700},{"timestamp":1043245800,"date":"2003-01-22","index":897,"close":8.91,"high":9.25,"low":8.82,"open":8.82,"volume":14899900},{"timestamp":1043332200,"date":"2003-01-23","index":898,"close":9.13,"high":9.42,"low":8.96,"open":9.22,"volume":16141800},{"timestamp":1043418600,"date":"2003-01-24","index":899,"close":8.75,"high":9.35,"low":8.75,"open":9.08,"volume":17895100},{"timestamp":1043677800,"date":"2003-01-27","index":900,"close":8.85,"high":9.09,"low":8.37,"open":8.45,"volume":15697300},{"timestamp":1043764200,"date":"2003-01-28","index":901,"close":9.18,"high":9.29,"low":8.97,"open":9.02,"volume":15832100},{"timestamp":1043850600,"date":"2003-01-29","index":902,"close":9.35,"high":9.48,"low":9.01,"open":9.12,"volume":11961600},{"timestamp":1043937000,"date":"2003-01-30","index":903,"close":9.01,"high":9.47,"low":9,"open":9.44,"volume":9488000},{"timestamp":1044023400,"date":"2003-01-31","index":904,"close":8.77,"high":9.06,"low":8.65,"open":8.79,"volume":13336900},{"timestamp":1044282600,"date":"2003-02-03","index":905,"close":8.91,"high":9.05,"low":8.85,"open":8.94,"volume":9227900}]},{"date":"2002-10-10","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1033047000,"date":"2002-09-26","index":817,"close":4.58,"high":5.21,"low":4.28,"open":5.16,"volume":18803300},{"timestamp":1033133400,"date":"2002-09-27","index":818,"close":4.69,"high":4.71,"low":4.42,"open":4.46,"volume":17617400},{"timestamp":1033392600,"date":"2002-09-30","index":819,"close":4.8,"high":5.09,"low":4.51,"open":4.6,"volume":8890000},{"timestamp":1033479000,"date":"2002-10-01","index":820,"close":5.28,"high":5.5,"low":4.7,"open":4.89,"volume":13925000},{"timestamp":1033565400,"date":"2002-10-02","index":821,"close":5.07,"high":5.48,"low":4.91,"open":5.21,"volume":13191000},{"timestamp":1033651800,"date":"2002-10-03","index":822,"close":4.72,"high":5.03,"low":4.61,"open":5,"volume":10329900},{"timestamp":1033738200,"date":"2002-10-04","index":823,"close":4.81,"high":4.98,"low":4.66,"open":4.94,"volume":10238900},{"timestamp":1033997400,"date":"2002-10-07","index":824,"close":4.43,"high":4.89,"low":4.37,"open":4.71,"volume":8834000},{"timestamp":1034083800,"date":"2002-10-08","index":825,"close":4.49,"high":4.76,"low":4.15,"open":4.54,"volume":9843400},{"timestamp":1034170200,"date":"2002-10-09","index":826,"close":4.6,"high":4.75,"low":4.25,"open":4.35,"volume":12190400},{"timestamp":1034256600,"date":"2002-10-10","index":827,"close":5.18,"high":5.29,"low":4.66,"open":4.67,"volume":19784600}],"post":[{"timestamp":1034343000,"date":"2002-10-11","index":828,"close":4.66,"high":5.25,"low":4.58,"open":4.93,"volume":25238700},{"timestamp":1034602200,"date":"2002-10-14","index":829,"close":4.72,"high":4.9,"low":4.36,"open":4.42,"volume":6524700},{"timestamp":1034688600,"date":"2002-10-15","index":830,"close":5.18,"high":5.24,"low":4.85,"open":5.06,"volume":9165200},{"timestamp":1034775000,"date":"2002-10-16","index":831,"close":4.54,"high":5.01,"low":4.53,"open":4.94,"volume":6689800},{"timestamp":1034861400,"date":"2002-10-17","index":832,"close":4.72,"high":5.05,"low":4.68,"open":5.02,"volume":5357600},{"timestamp":1034947800,"date":"2002-10-18","index":833,"close":4.98,"high":5.02,"low":4.61,"open":4.76,"volume":6725300},{"timestamp":1035207000,"date":"2002-10-21","index":834,"close":5.02,"high":5.09,"low":4.64,"open":4.84,"volume":8621800},{"timestamp":1035293400,"date":"2002-10-22","index":835,"close":5.1,"high":5.42,"low":4.77,"open":4.87,"volume":10480400},{"timestamp":1035379800,"date":"2002-10-23","index":836,"close":5.34,"high":5.47,"low":5.02,"open":5.09,"volume":9269400},{"timestamp":1035466200,"date":"2002-10-24","index":837,"close":5.73,"high":6.06,"low":5.27,"open":5.45,"volume":17421200},{"timestamp":1035552600,"date":"2002-10-25","index":838,"close":5.54,"high":6.02,"low":5.47,"open":5.64,"volume":13111700}]},{"date":"2002-07-11","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2002-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-01-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":631,"close":18.95,"high":19.69,"low":18.74,"open":19.42,"volume":8317000},{"timestamp":1009981800,"date":"2002-01-02","index":632,"close":20.79,"high":20.87,"low":18.9,"open":19.19,"volume":14186500},{"timestamp":1010068200,"date":"2002-01-03","index":633,"close":21.99,"high":22.12,"low":21.09,"open":21.39,"volume":18288400},{"timestamp":1010154600,"date":"2002-01-04","index":634,"close":21.53,"high":22.98,"low":21.05,"open":22.7,"volume":17657200},{"timestamp":1010413800,"date":"2002-01-07","index":635,"close":21.64,"high":22.61,"low":21.47,"open":22,"volume":17302800},{"timestamp":1010500200,"date":"2002-01-08","index":636,"close":21.4,"high":21.87,"low":20.79,"open":21.75,"volume":16480600},{"timestamp":1010586600,"date":"2002-01-09","index":637,"close":21.12,"high":23.01,"low":20.96,"open":21.79,"volume":21470600},{"timestamp":1010673000,"date":"2002-01-10","index":638,"close":20.38,"high":21.45,"low":20.13,"open":21.32,"volume":18631900},{"timestamp":1010759400,"date":"2002-01-11","index":639,"close":19.26,"high":20.65,"low":19.16,"open":20.39,"volume":17808700},{"timestamp":1011018600,"date":"2002-01-14","index":640,"close":18.1,"high":19.18,"low":17.77,"open":19.11,"volume":22251400},{"timestamp":1011105000,"date":"2002-01-15","index":641,"close":17.96,"high":18.2,"low":17.54,"open":18.19,"volume":20820800}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":642,"close":16.96,"high":18.2,"low":16.9,"open":18.16,"volume":23279000},{"timestamp":1011277800,"date":"2002-01-17","index":643,"close":17.52,"high":17.69,"low":17.04,"open":17.6,"volume":12924100},{"timestamp":1011364200,"date":"2002-01-18","index":644,"close":17,"high":17.17,"low":16.75,"open":17.1,"volume":10407000},{"timestamp":1011709800,"date":"2002-01-22","index":645,"close":16.07,"high":17.42,"low":16.02,"open":17.37,"volume":10214600},{"timestamp":1011796200,"date":"2002-01-23","index":646,"close":16.91,"high":17.09,"low":15.86,"open":16.29,"volume":11331100},{"timestamp":1011882600,"date":"2002-01-24","index":647,"close":16.99,"high":17.75,"low":16.9,"open":17.23,"volume":9095100},{"timestamp":1011969000,"date":"2002-01-25","index":648,"close":16.9,"high":17.03,"low":16.5,"open":16.68,"volume":7163100},{"timestamp":1012228200,"date":"2002-01-28","index":649,"close":16.92,"high":17.35,"low":16.64,"open":17.19,"volume":8288500},{"timestamp":1012314600,"date":"2002-01-29","index":650,"close":16.52,"high":17.2,"low":16.1,"open":17.02,"volume":9482200},{"timestamp":1012401000,"date":"2002-01-30","index":651,"close":16.49,"high":16.75,"low":15.92,"open":16.7,"volume":11968200},{"timestamp":1012487400,"date":"2002-01-31","index":652,"close":15.32,"high":16.55,"low":15.25,"open":16.55,"volume":20298400}]},{"date":"2001-10-11","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1001597400,"date":"2001-09-27","index":566,"close":9.83,"high":10,"low":8.9,"open":10,"volume":11779700},{"timestamp":1001683800,"date":"2001-09-28","index":567,"close":9.7,"high":10.5,"low":9.13,"open":10.05,"volume":12705800},{"timestamp":1001943000,"date":"2001-10-01","index":568,"close":9.29,"high":9.97,"low":9.2,"open":9.65,"volume":8609800},{"timestamp":1002029400,"date":"2001-10-02","index":569,"close":9.53,"high":9.9,"low":9.37,"open":9.46,"volume":6461300},{"timestamp":1002115800,"date":"2001-10-03","index":570,"close":12,"high":12.7,"low":9.2,"open":9.45,"volume":35925600},{"timestamp":1002202200,"date":"2001-10-04","index":571,"close":13.27,"high":15.1,"low":12.99,"open":13.63,"volume":40920900},{"timestamp":1002288600,"date":"2001-10-05","index":572,"close":15.08,"high":15.13,"low":12.83,"open":12.95,"volume":32270100},{"timestamp":1002547800,"date":"2001-10-08","index":573,"close":15.24,"high":16.23,"low":14.7,"open":14.8,"volume":22276600},{"timestamp":1002634200,"date":"2001-10-09","index":574,"close":14.85,"high":16,"low":14.48,"open":15.54,"volume":17237200},{"timestamp":1002720600,"date":"2001-10-10","index":575,"close":15,"high":15.79,"low":14.51,"open":15.01,"volume":17339000},{"timestamp":1002807000,"date":"2001-10-11","index":576,"close":16.64,"high":16.89,"low":15.74,"open":15.86,"volume":29169900}],"post":[{"timestamp":1002893400,"date":"2001-10-12","index":577,"close":21.06,"high":21.56,"low":19.5,"open":19.85,"volume":68598000},{"timestamp":1003152600,"date":"2001-10-15","index":578,"close":20.52,"high":20.96,"low":19.88,"open":20.52,"volume":22572400},{"timestamp":1003239000,"date":"2001-10-16","index":579,"close":22.95,"high":23.05,"low":20.3,"open":20.66,"volume":32628400},{"timestamp":1003325400,"date":"2001-10-17","index":580,"close":21.13,"high":24.15,"low":21.1,"open":24.08,"volume":47299900},{"timestamp":1003411800,"date":"2001-10-18","index":581,"close":23,"high":23.05,"low":20.31,"open":20.91,"volume":36143700},{"timestamp":1003498200,"date":"2001-10-19","index":582,"close":23.66,"high":23.98,"low":21.95,"open":22.49,"volume":25213000},{"timestamp":1003757400,"date":"2001-10-22","index":583,"close":23.25,"high":24.1,"low":22.01,"open":23.2,"volume":23359200},{"timestamp":1003843800,"date":"2001-10-23","index":584,"close":23.89,"high":25,"low":23.5,"open":23.85,"volume":29713600},{"timestamp":1003930200,"date":"2001-10-24","index":585,"close":27.01,"high":27.32,"low":23.81,"open":24.14,"volume":35803700},{"timestamp":1004016600,"date":"2001-10-25","index":586,"close":26.38,"high":26.6,"low":24.43,"open":25.17,"volume":43255500},{"timestamp":1004103000,"date":"2001-10-26","index":587,"close":25,"high":26.8,"low":24.8,"open":25.7,"volume":20792600}]},{"date":"2001-07-12","estimated":0.08,"reported":0.09,"pre":[{"timestamp":993648600,"date":"2001-06-27","index":506,"close":30.22,"high":31.49,"low":29.7,"open":29.99,"volume":18053800},{"timestamp":993735000,"date":"2001-06-28","index":507,"close":30.24,"high":32.22,"low":29.75,"open":31.11,"volume":18171200},{"timestamp":993821400,"date":"2001-06-29","index":508,"close":31.1,"high":31.84,"low":29.79,"open":30.77,"volume":12870500},{"timestamp":994080600,"date":"2001-07-02","index":509,"close":31.76,"high":32.5,"low":30.38,"open":30.94,"volume":11145500},{"timestamp":994167000,"date":"2001-07-03","index":510,"close":31.27,"high":31.86,"low":31.15,"open":31.69,"volume":3847000},{"timestamp":994339800,"date":"2001-07-05","index":511,"close":28.5,"high":30.65,"low":28.43,"open":30.52,"volume":10439500},{"timestamp":994426200,"date":"2001-07-06","index":512,"close":26.65,"high":28.3,"low":25.97,"open":28.05,"volume":13267900},{"timestamp":994685400,"date":"2001-07-09","index":513,"close":28.05,"high":28.25,"low":26.5,"open":27.35,"volume":12449400},{"timestamp":994771800,"date":"2001-07-10","index":514,"close":25.17,"high":29,"low":25,"open":28.84,"volume":14959600},{"timestamp":994858200,"date":"2001-07-11","index":515,"close":24.53,"high":25.58,"low":24.01,"open":25.06,"volume":17466100},{"timestamp":994944600,"date":"2001-07-12","index":516,"close":28.47,"high":29,"low":25.65,"open":26.46,"volume":27996300}],"post":[{"timestamp":995031000,"date":"2001-07-13","index":517,"close":27.44,"high":29.99,"low":26.75,"open":29.01,"volume":30820600},{"timestamp":995290200,"date":"2001-07-16","index":518,"close":25.18,"high":27.44,"low":25.1,"open":26.96,"volume":14359300},{"timestamp":995376600,"date":"2001-07-17","index":519,"close":25.98,"high":26.48,"low":24.52,"open":24.9,"volume":15159500},{"timestamp":995463000,"date":"2001-07-18","index":520,"close":23.97,"high":25.5,"low":23.3,"open":25.15,"volume":12525700},{"timestamp":995549400,"date":"2001-07-19","index":521,"close":24.49,"high":26.38,"low":24.12,"open":25.09,"volume":12319300},{"timestamp":995635800,"date":"2001-07-20","index":522,"close":24.82,"high":25.6,"low":24,"open":24.09,"volume":8756600},{"timestamp":995895000,"date":"2001-07-23","index":523,"close":24.6,"high":26.36,"low":24.52,"open":25.72,"volume":9087700},{"timestamp":995981400,"date":"2001-07-24","index":524,"close":24.96,"high":25.51,"low":24.2,"open":24.6,"volume":9820600},{"timestamp":996067800,"date":"2001-07-25","index":525,"close":23.25,"high":25.25,"low":22.75,"open":25.06,"volume":14872400},{"timestamp":996154200,"date":"2001-07-26","index":526,"close":24.99,"high":25.26,"low":23.3,"open":23.62,"volume":12436300},{"timestamp":996240600,"date":"2001-07-27","index":527,"close":25.81,"high":26.59,"low":24.85,"open":25.02,"volume":12195200}]},{"date":"2001-04-12","estimated":0.25,"reported":0.25,"pre":[{"timestamp":985876200,"date":"2001-03-29","index":444,"close":39.4,"high":42.75,"low":37.85,"open":42.08,"volume":34936500},{"timestamp":985962600,"date":"2001-03-30","index":445,"close":37.96,"high":41.1,"low":35.95,"open":39.5,"volume":31347200},{"timestamp":986218200,"date":"2001-04-02","index":446,"close":35.84,"high":38.3,"low":34.85,"open":36.11,"volume":20370900},{"timestamp":986304600,"date":"2001-04-03","index":447,"close":30.6,"high":36.39,"low":30.4,"open":34.5,"volume":27857900},{"timestamp":986391000,"date":"2001-04-04","index":448,"close":29.19,"high":32.85,"low":28.6,"open":31.04,"volume":28146800},{"timestamp":986477400,"date":"2001-04-05","index":449,"close":37.16,"high":37.43,"low":33.15,"open":33.4,"volume":27609000},{"timestamp":986563800,"date":"2001-04-06","index":450,"close":33.8,"high":35.36,"low":32.34,"open":35.11,"volume":27962400},{"timestamp":986823000,"date":"2001-04-09","index":451,"close":33.19,"high":36.68,"low":32.68,"open":36.32,"volume":17394700},{"timestamp":986909400,"date":"2001-04-10","index":452,"close":40.47,"high":41.33,"low":34.75,"open":35.16,"volume":36543000},{"timestamp":986995800,"date":"2001-04-11","index":453,"close":42.76,"high":48.6,"low":41.97,"open":45.8,"volume":48514500},{"timestamp":987082200,"date":"2001-04-12","index":454,"close":50.38,"high":51.2,"low":41.37,"open":43.34,"volume":67530400}],"post":[{"timestamp":987427800,"date":"2001-04-16","index":455,"close":48.38,"high":51.25,"low":45.6,"open":47.6,"volume":43497400},{"timestamp":987514200,"date":"2001-04-17","index":456,"close":50.87,"high":51.99,"low":46.25,"open":46.9,"volume":42977200},{"timestamp":987600600,"date":"2001-04-18","index":457,"close":57.41,"high":66,"low":54.87,"open":55.79,"volume":57668000},{"timestamp":987687000,"date":"2001-04-19","index":458,"close":65.58,"high":66.04,"low":57.41,"open":59.2,"volume":40886500},{"timestamp":987773400,"date":"2001-04-20","index":459,"close":65.35,"high":69.5,"low":63.1,"open":64.6,"volume":34329500},{"timestamp":988032600,"date":"2001-04-23","index":460,"close":59.43,"high":64.26,"low":58.7,"open":62.66,"volume":26765800},{"timestamp":988119000,"date":"2001-04-24","index":461,"close":57,"high":62.8,"low":56,"open":60.43,"volume":30795700},{"timestamp":988205400,"date":"2001-04-25","index":462,"close":57.86,"high":59.47,"low":52.3,"open":54.4,"volume":34566200},{"timestamp":988291800,"date":"2001-04-26","index":463,"close":51.8,"high":59.5,"low":51.75,"open":59.5,"volume":32201100},{"timestamp":988378200,"date":"2001-04-27","index":464,"close":55.02,"high":56.06,"low":52.1,"open":54.18,"volume":28079300},{"timestamp":988637400,"date":"2001-04-30","index":465,"close":59.03,"high":61.75,"low":56.4,"open":57.9,"volume":32388700}]},{"date":"2001-01-16","estimated":0.18,"reported":0.24,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":383,"close":126.06,"high":144.5,"low":124.59,"open":140.5,"volume":18336200},{"timestamp":978445800,"date":"2001-01-02","index":384,"close":102.56,"high":123.75,"low":98.56,"open":123.75,"volume":22142800},{"timestamp":978532200,"date":"2001-01-03","index":385,"close":132,"high":136,"low":97.25,"open":98,"volume":36720500},{"timestamp":978618600,"date":"2001-01-04","index":386,"close":125.31,"high":132.94,"low":122,"open":129.38,"volume":16270000},{"timestamp":978705000,"date":"2001-01-05","index":387,"close":109.81,"high":124.88,"low":109.69,"open":124.25,"volume":16469100},{"timestamp":978964200,"date":"2001-01-08","index":388,"close":115.48,"high":115.75,"low":102.75,"open":108.19,"volume":20383600},{"timestamp":979050600,"date":"2001-01-09","index":389,"close":117.19,"high":122.81,"low":113.5,"open":118.63,"volume":22151100},{"timestamp":979137000,"date":"2001-01-10","index":390,"close":119.31,"high":125.38,"low":106.5,"open":110.69,"volume":37699100},{"timestamp":979223400,"date":"2001-01-11","index":391,"close":132.31,"high":135,"low":117.56,"open":118,"volume":24851900},{"timestamp":979309800,"date":"2001-01-12","index":392,"close":131.5,"high":137.38,"low":127.25,"open":129.69,"volume":21243900},{"timestamp":979655400,"date":"2001-01-16","index":393,"close":128,"high":135.97,"low":124.25,"open":132.5,"volume":22842800}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":394,"close":136.19,"high":145,"low":135.69,"open":144.56,"volume":26635500},{"timestamp":979828200,"date":"2001-01-18","index":395,"close":136.63,"high":138.31,"low":130.13,"open":134.25,"volume":19365200},{"timestamp":979914600,"date":"2001-01-19","index":396,"close":134.31,"high":140.56,"low":133.5,"open":140.44,"volume":15544100},{"timestamp":980173800,"date":"2001-01-22","index":397,"close":127.56,"high":133,"low":126.13,"open":132.75,"volume":12413300},{"timestamp":980260200,"date":"2001-01-23","index":398,"close":135.67,"high":137.5,"low":121.94,"open":126.88,"volume":21417700},{"timestamp":980346600,"date":"2001-01-24","index":399,"close":134,"high":140.16,"low":132.38,"open":134.88,"volume":17363100},{"timestamp":980433000,"date":"2001-01-25","index":400,"close":126.44,"high":139,"low":126.13,"open":130.88,"volume":14659900},{"timestamp":980519400,"date":"2001-01-26","index":401,"close":118.75,"high":124.19,"low":113.75,"open":121.19,"volume":26734500},{"timestamp":980778600,"date":"2001-01-29","index":402,"close":116.25,"high":119.44,"low":110.5,"open":115.5,"volume":24181200},{"timestamp":980865000,"date":"2001-01-30","index":403,"close":112.44,"high":118.27,"low":111.31,"open":117.94,"volume":19265000},{"timestamp":980951400,"date":"2001-01-31","index":404,"close":105.94,"high":117.69,"low":105.5,"open":114.94,"volume":25160300}]}]
+[{"date":"2025-10-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.55,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.44,"reported":0.48,"pre":[{"timestamp":1729171800,"date":"2024-10-17","index":6369,"close":39.22,"high":39.25,"low":39.04,"open":39.19,"volume":2221100},{"timestamp":1729258200,"date":"2024-10-18","index":6370,"close":39.21,"high":39.23,"low":38.96,"open":39.21,"volume":3049800},{"timestamp":1729517400,"date":"2024-10-21","index":6371,"close":39.26,"high":39.28,"low":39.1,"open":39.1,"volume":3601500},{"timestamp":1729603800,"date":"2024-10-22","index":6372,"close":39.19,"high":39.23,"low":39.12,"open":39.13,"volume":2478300},{"timestamp":1729690200,"date":"2024-10-23","index":6373,"close":39.17,"high":39.2,"low":39.12,"open":39.14,"volume":1919200},{"timestamp":1729776600,"date":"2024-10-24","index":6374,"close":39.16,"high":39.26,"low":39.14,"open":39.26,"volume":3028200},{"timestamp":1729863000,"date":"2024-10-25","index":6375,"close":39.08,"high":39.27,"low":39.05,"open":39.16,"volume":4341000},{"timestamp":1730122200,"date":"2024-10-28","index":6376,"close":39.02,"high":39.18,"low":39.01,"open":39.14,"volume":2922900},{"timestamp":1730208600,"date":"2024-10-29","index":6377,"close":39.04,"high":39.13,"low":39.01,"open":39.1,"volume":2726500},{"timestamp":1730295000,"date":"2024-10-30","index":6378,"close":38.95,"high":39.07,"low":38.94,"open":39.05,"volume":5191000},{"timestamp":1730381400,"date":"2024-10-31","index":6379,"close":38.9,"high":39.02,"low":38.87,"open":39,"volume":4030200}],"post":[{"timestamp":1730467800,"date":"2024-11-01","index":6380,"close":39,"high":39.02,"low":38.72,"open":38.9,"volume":5172400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-07-25","estimated":0.44,"reported":0.31,"pre":[{"timestamp":1720704600,"date":"2024-07-11","index":6300,"close":37.16,"high":37.19,"low":36.93,"open":37,"volume":2076700},{"timestamp":1720791000,"date":"2024-07-12","index":6301,"close":37.13,"high":37.41,"low":37.11,"open":37.24,"volume":1384400},{"timestamp":1721050200,"date":"2024-07-15","index":6302,"close":37.16,"high":37.4,"low":37.09,"open":37.13,"volume":1604700},{"timestamp":1721136600,"date":"2024-07-16","index":6303,"close":37.28,"high":37.38,"low":36.89,"open":36.91,"volume":2331600},{"timestamp":1721223000,"date":"2024-07-17","index":6304,"close":37.2,"high":37.4,"low":37.2,"open":37.25,"volume":3290300},{"timestamp":1721309400,"date":"2024-07-18","index":6305,"close":37.32,"high":37.41,"low":37.2,"open":37.2,"volume":1869000},{"timestamp":1721395800,"date":"2024-07-19","index":6306,"close":37.29,"high":37.47,"low":37.26,"open":37.47,"volume":1234400},{"timestamp":1721655000,"date":"2024-07-22","index":6307,"close":37.25,"high":37.31,"low":36.91,"open":37.09,"volume":3251800},{"timestamp":1721741400,"date":"2024-07-23","index":6308,"close":37.18,"high":37.4,"low":37.1,"open":37.16,"volume":2453500},{"timestamp":1721827800,"date":"2024-07-24","index":6309,"close":36.77,"high":37.22,"low":36.74,"open":37.11,"volume":3133800},{"timestamp":1721914200,"date":"2024-07-25","index":6310,"close":37.49,"high":37.65,"low":36.9,"open":37,"volume":2545800}],"post":[{"timestamp":1722000600,"date":"2024-07-26","index":6311,"close":37.25,"high":37.4,"low":37.01,"open":37.01,"volume":2436200},{"timestamp":1722259800,"date":"2024-07-29","index":6312,"close":37.64,"high":37.72,"low":37.41,"open":37.44,"volume":1831100},{"timestamp":1722346200,"date":"2024-07-30","index":6313,"close":37.96,"high":38,"low":37.52,"open":37.64,"volume":2668000},{"timestamp":1722432600,"date":"2024-07-31","index":6314,"close":37.69,"high":38.07,"low":37.67,"open":38,"volume":2971000},{"timestamp":1722519000,"date":"2024-08-01","index":6315,"close":37.86,"high":38.03,"low":37.69,"open":37.82,"volume":4190700},{"timestamp":1722605400,"date":"2024-08-02","index":6316,"close":38.2,"high":38.27,"low":37.76,"open":37.76,"volume":3958100},{"timestamp":1722864600,"date":"2024-08-05","index":6317,"close":37.97,"high":38.29,"low":37.93,"open":38.2,"volume":3428800},{"timestamp":1722951000,"date":"2024-08-06","index":6318,"close":38.12,"high":38.26,"low":38.05,"open":38.17,"volume":2460600},{"timestamp":1723037400,"date":"2024-08-07","index":6319,"close":38.4,"high":38.68,"low":38.38,"open":38.47,"volume":4693800},{"timestamp":1723123800,"date":"2024-08-08","index":6320,"close":38.58,"high":38.6,"low":38.42,"open":38.45,"volume":1351300},{"timestamp":1723210200,"date":"2024-08-09","index":6321,"close":38.57,"high":38.66,"low":38.51,"open":38.55,"volume":1894400}]},{"date":"2024-06-25","estimated":0.4,"reported":0.29,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":6279,"close":35.43,"high":35.64,"low":35.4,"open":35.45,"volume":1221600},{"timestamp":1718112600,"date":"2024-06-11","index":6280,"close":35.45,"high":35.5,"low":35.16,"open":35.39,"volume":1283800},{"timestamp":1718199000,"date":"2024-06-12","index":6281,"close":35.54,"high":35.62,"low":35.47,"open":35.56,"volume":1259400},{"timestamp":1718285400,"date":"2024-06-13","index":6282,"close":35.55,"high":35.64,"low":35.48,"open":35.55,"volume":1637500},{"timestamp":1718371800,"date":"2024-06-14","index":6283,"close":35.46,"high":35.62,"low":35.14,"open":35.5,"volume":3002100},{"timestamp":1718631000,"date":"2024-06-17","index":6284,"close":35.5,"high":35.54,"low":35.28,"open":35.5,"volume":1555000},{"timestamp":1718717400,"date":"2024-06-18","index":6285,"close":35.54,"high":35.67,"low":35.47,"open":35.53,"volume":1529800},{"timestamp":1718890200,"date":"2024-06-20","index":6286,"close":35.43,"high":35.66,"low":35.34,"open":35.58,"volume":2452700},{"timestamp":1718976600,"date":"2024-06-21","index":6287,"close":35.69,"high":35.83,"low":35.44,"open":35.56,"volume":10714400},{"timestamp":1719235800,"date":"2024-06-24","index":6288,"close":35.54,"high":35.85,"low":35.51,"open":35.51,"volume":2264800},{"timestamp":1719322200,"date":"2024-06-25","index":6289,"close":35.48,"high":35.59,"low":35.38,"open":35.55,"volume":2492900}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":6290,"close":35.69,"high":35.71,"low":35.25,"open":35.36,"volume":2775800},{"timestamp":1719495000,"date":"2024-06-27","index":6291,"close":36.01,"high":36.02,"low":35.68,"open":35.73,"volume":1824200},{"timestamp":1719581400,"date":"2024-06-28","index":6292,"close":36.46,"high":36.52,"low":35.98,"open":36,"volume":2757100},{"timestamp":1719840600,"date":"2024-07-01","index":6293,"close":36.75,"high":36.83,"low":36.37,"open":36.41,"volume":1252300},{"timestamp":1719927000,"date":"2024-07-02","index":6294,"close":36.57,"high":36.87,"low":36.52,"open":36.7,"volume":1591500},{"timestamp":1720013400,"date":"2024-07-03","index":6295,"close":36.35,"high":36.66,"low":36.35,"open":36.62,"volume":680200},{"timestamp":1720186200,"date":"2024-07-05","index":6296,"close":36.72,"high":36.76,"low":36.26,"open":36.29,"volume":922900},{"timestamp":1720445400,"date":"2024-07-08","index":6297,"close":36.93,"high":36.96,"low":36.77,"open":36.77,"volume":1151200},{"timestamp":1720531800,"date":"2024-07-09","index":6298,"close":36.92,"high":36.98,"low":36.75,"open":36.9,"volume":1584200},{"timestamp":1720618200,"date":"2024-07-10","index":6299,"close":36.94,"high":36.99,"low":36.82,"open":36.92,"volume":1059900},{"timestamp":1720704600,"date":"2024-07-11","index":6300,"close":37.16,"high":37.19,"low":36.93,"open":37,"volume":2076700}]},{"date":"2024-04-25","estimated":0.4,"reported":0.29,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":6238,"close":36.93,"high":37.02,"low":36.84,"open":37,"volume":2765200},{"timestamp":1712928600,"date":"2024-04-12","index":6239,"close":36.65,"high":36.88,"low":36.65,"open":36.86,"volume":2101500},{"timestamp":1713187800,"date":"2024-04-15","index":6240,"close":36.52,"high":36.8,"low":36.48,"open":36.78,"volume":2460100},{"timestamp":1713274200,"date":"2024-04-16","index":6241,"close":36.43,"high":36.63,"low":36.41,"open":36.53,"volume":2384000},{"timestamp":1713360600,"date":"2024-04-17","index":6242,"close":36.48,"high":36.57,"low":36.36,"open":36.45,"volume":2795700},{"timestamp":1713447000,"date":"2024-04-18","index":6243,"close":36.16,"high":36.54,"low":36.01,"open":36.53,"volume":5393100},{"timestamp":1713533400,"date":"2024-04-19","index":6244,"close":36.06,"high":36.29,"low":36.01,"open":36.29,"volume":4114100},{"timestamp":1713792600,"date":"2024-04-22","index":6245,"close":36.11,"high":36.28,"low":36.01,"open":36.16,"volume":2356000},{"timestamp":1713879000,"date":"2024-04-23","index":6246,"close":35.88,"high":36.11,"low":35.76,"open":36.06,"volume":3077500},{"timestamp":1713965400,"date":"2024-04-24","index":6247,"close":35.36,"high":36.04,"low":35.21,"open":36.04,"volume":5625400},{"timestamp":1714051800,"date":"2024-04-25","index":6248,"close":34.95,"high":35.32,"low":34.79,"open":35.2,"volume":4682700}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":6249,"close":34.71,"high":34.94,"low":34.5,"open":34.79,"volume":4677200},{"timestamp":1714397400,"date":"2024-04-29","index":6250,"close":35.15,"high":35.28,"low":34.73,"open":34.81,"volume":2945800},{"timestamp":1714483800,"date":"2024-04-30","index":6251,"close":34.82,"high":35.28,"low":34.81,"open":35.05,"volume":2352600},{"timestamp":1714570200,"date":"2024-05-01","index":6252,"close":34.89,"high":34.99,"low":34.75,"open":34.75,"volume":2775000},{"timestamp":1714656600,"date":"2024-05-02","index":6253,"close":34.65,"high":35.01,"low":34.56,"open":34.97,"volume":2516800},{"timestamp":1714743000,"date":"2024-05-03","index":6254,"close":34.84,"high":35,"low":34.7,"open":34.7,"volume":2407000},{"timestamp":1715002200,"date":"2024-05-06","index":6255,"close":34.78,"high":34.96,"low":34.65,"open":34.96,"volume":1638500},{"timestamp":1715088600,"date":"2024-05-07","index":6256,"close":34.5,"high":34.88,"low":34.5,"open":34.85,"volume":2248200},{"timestamp":1715175000,"date":"2024-05-08","index":6257,"close":34.59,"high":34.67,"low":34.47,"open":34.54,"volume":1613700},{"timestamp":1715261400,"date":"2024-05-09","index":6258,"close":34.45,"high":34.65,"low":34.3,"open":34.6,"volume":1268500},{"timestamp":1715347800,"date":"2024-05-10","index":6259,"close":34.64,"high":34.64,"low":34.48,"open":34.56,"volume":1405100}]},{"date":"2024-01-30","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":6178,"close":37.35,"high":37.59,"low":37.19,"open":37.5,"volume":10405500},{"timestamp":1705501800,"date":"2024-01-17","index":6179,"close":37.22,"high":37.51,"low":37.21,"open":37.22,"volume":4928300},{"timestamp":1705588200,"date":"2024-01-18","index":6180,"close":37.32,"high":37.42,"low":37.22,"open":37.3,"volume":4977800},{"timestamp":1705674600,"date":"2024-01-19","index":6181,"close":37.41,"high":37.5,"low":37.28,"open":37.29,"volume":4812100},{"timestamp":1705933800,"date":"2024-01-22","index":6182,"close":37.47,"high":37.51,"low":37.38,"open":37.43,"volume":4976000},{"timestamp":1706020200,"date":"2024-01-23","index":6183,"close":37.29,"high":37.45,"low":37.26,"open":37.41,"volume":5253600},{"timestamp":1706106600,"date":"2024-01-24","index":6184,"close":37.19,"high":37.5,"low":37.18,"open":37.43,"volume":4979100},{"timestamp":1706193000,"date":"2024-01-25","index":6185,"close":37.23,"high":37.39,"low":37.23,"open":37.33,"volume":3637100},{"timestamp":1706279400,"date":"2024-01-26","index":6186,"close":37.2,"high":37.26,"low":37.07,"open":37.22,"volume":4540100},{"timestamp":1706538600,"date":"2024-01-29","index":6187,"close":37.23,"high":37.27,"low":37.13,"open":37.16,"volume":3616900},{"timestamp":1706625000,"date":"2024-01-30","index":6188,"close":37.18,"high":37.43,"low":37.13,"open":37.25,"volume":7929000}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":6189,"close":36.96,"high":37.23,"low":36.9,"open":37.2,"volume":5567000},{"timestamp":1706797800,"date":"2024-02-01","index":6190,"close":36.89,"high":37.11,"low":36.84,"open":37,"volume":5060500},{"timestamp":1706884200,"date":"2024-02-02","index":6191,"close":36.94,"high":37.01,"low":36.84,"open":36.95,"volume":3634100},{"timestamp":1707143400,"date":"2024-02-05","index":6192,"close":36.94,"high":36.98,"low":36.82,"open":36.9,"volume":3537600},{"timestamp":1707229800,"date":"2024-02-06","index":6193,"close":36.99,"high":37.07,"low":36.95,"open":36.95,"volume":4295400},{"timestamp":1707316200,"date":"2024-02-07","index":6194,"close":37.03,"high":37.21,"low":37.02,"open":37.1,"volume":2924400},{"timestamp":1707402600,"date":"2024-02-08","index":6195,"close":36.95,"high":37.07,"low":36.9,"open":37,"volume":2047500},{"timestamp":1707489000,"date":"2024-02-09","index":6196,"close":37.03,"high":37.07,"low":36.93,"open":36.95,"volume":2724900},{"timestamp":1707748200,"date":"2024-02-12","index":6197,"close":37,"high":37.05,"low":36.97,"open":37.03,"volume":2281000},{"timestamp":1707834600,"date":"2024-02-13","index":6198,"close":37.06,"high":37.1,"low":36.81,"open":36.86,"volume":3820000},{"timestamp":1707921000,"date":"2024-02-14","index":6199,"close":37.03,"high":37.18,"low":37,"open":37,"volume":2906600}]},{"date":"2023-10-26","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":6114,"close":25.9,"high":26.36,"low":25.68,"open":26.36,"volume":3105400},{"timestamp":1697203800,"date":"2023-10-13","index":6115,"close":25.66,"high":25.95,"low":25.54,"open":25.87,"volume":3231200},{"timestamp":1697463000,"date":"2023-10-16","index":6116,"close":26.29,"high":26.49,"low":25.75,"open":25.87,"volume":2608700},{"timestamp":1697549400,"date":"2023-10-17","index":6117,"close":26.1,"high":26.11,"low":25.4,"open":25.87,"volume":3627700},{"timestamp":1697635800,"date":"2023-10-18","index":6118,"close":25.53,"high":26.16,"low":25.45,"open":26,"volume":3660800},{"timestamp":1697722200,"date":"2023-10-19","index":6119,"close":25.07,"high":25.52,"low":25.06,"open":25.3,"volume":3108300},{"timestamp":1697808600,"date":"2023-10-20","index":6120,"close":25.32,"high":25.47,"low":25.03,"open":25.17,"volume":4557600},{"timestamp":1698067800,"date":"2023-10-23","index":6121,"close":24.96,"high":25.28,"low":24.92,"open":25.21,"volume":2516000},{"timestamp":1698154200,"date":"2023-10-24","index":6122,"close":25.18,"high":25.29,"low":24.98,"open":25,"volume":3910200},{"timestamp":1698240600,"date":"2023-10-25","index":6123,"close":25.03,"high":25.31,"low":24.92,"open":25.24,"volume":3937000},{"timestamp":1698327000,"date":"2023-10-26","index":6124,"close":25.08,"high":25.39,"low":24.87,"open":24.94,"volume":5448400}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":6125,"close":26.61,"high":28.56,"low":26.24,"open":27.84,"volume":9602100},{"timestamp":1698672600,"date":"2023-10-30","index":6126,"close":26.42,"high":26.87,"low":26.11,"open":26.7,"volume":4891700},{"timestamp":1698759000,"date":"2023-10-31","index":6127,"close":26.92,"high":27.16,"low":26.54,"open":26.65,"volume":4203800},{"timestamp":1698845400,"date":"2023-11-01","index":6128,"close":26.67,"high":26.97,"low":26.43,"open":26.95,"volume":3351800},{"timestamp":1698931800,"date":"2023-11-02","index":6129,"close":26.87,"high":26.97,"low":26.55,"open":26.74,"volume":3183200},{"timestamp":1699018200,"date":"2023-11-03","index":6130,"close":27.26,"high":27.45,"low":27.04,"open":27.13,"volume":2696400},{"timestamp":1699281000,"date":"2023-11-06","index":6131,"close":27.37,"high":27.38,"low":27.1,"open":27.2,"volume":2304900},{"timestamp":1699367400,"date":"2023-11-07","index":6132,"close":26.94,"high":27.38,"low":26.88,"open":27.31,"volume":2210700},{"timestamp":1699453800,"date":"2023-11-08","index":6133,"close":26.83,"high":27.26,"low":26.76,"open":27.08,"volume":1830400},{"timestamp":1699540200,"date":"2023-11-09","index":6134,"close":26.78,"high":26.96,"low":26.73,"open":26.94,"volume":1664000},{"timestamp":1699626600,"date":"2023-11-10","index":6135,"close":27.14,"high":27.16,"low":26.67,"open":26.83,"volume":1873900}]},{"date":"2023-07-27","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":6050,"close":31.14,"high":31.27,"low":30.96,"open":31.04,"volume":3942200},{"timestamp":1689341400,"date":"2023-07-14","index":6051,"close":29.22,"high":30.49,"low":28.82,"open":30.49,"volume":8045800},{"timestamp":1689600600,"date":"2023-07-17","index":6052,"close":29.33,"high":29.63,"low":28.79,"open":28.88,"volume":5851100},{"timestamp":1689687000,"date":"2023-07-18","index":6053,"close":29.94,"high":30.18,"low":28.9,"open":28.93,"volume":6467500},{"timestamp":1689773400,"date":"2023-07-19","index":6054,"close":30.22,"high":30.53,"low":29.78,"open":30.29,"volume":3966000},{"timestamp":1689859800,"date":"2023-07-20","index":6055,"close":29.93,"high":30.33,"low":29.71,"open":29.93,"volume":3327200},{"timestamp":1689946200,"date":"2023-07-21","index":6056,"close":30.01,"high":30.16,"low":29.79,"open":30.13,"volume":3074100},{"timestamp":1690205400,"date":"2023-07-24","index":6057,"close":29.37,"high":29.89,"low":29.22,"open":29.87,"volume":3960000},{"timestamp":1690291800,"date":"2023-07-25","index":6058,"close":29.82,"high":29.89,"low":29.54,"open":29.66,"volume":2893100},{"timestamp":1690378200,"date":"2023-07-26","index":6059,"close":29.67,"high":29.86,"low":29.48,"open":29.63,"volume":2683100},{"timestamp":1690464600,"date":"2023-07-27","index":6060,"close":29.69,"high":30.07,"low":29.67,"open":30,"volume":5090700}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":6061,"close":27.63,"high":29.26,"low":27.16,"open":28.66,"volume":15074900},{"timestamp":1690810200,"date":"2023-07-31","index":6062,"close":27.8,"high":28.11,"low":27.55,"open":27.83,"volume":5803300},{"timestamp":1690896600,"date":"2023-08-01","index":6063,"close":28.01,"high":28.19,"low":27.72,"open":27.85,"volume":6064000},{"timestamp":1690983000,"date":"2023-08-02","index":6064,"close":28.29,"high":28.33,"low":27.83,"open":27.88,"volume":5066300},{"timestamp":1691069400,"date":"2023-08-03","index":6065,"close":28.28,"high":28.41,"low":28.01,"open":28.2,"volume":5036500},{"timestamp":1691155800,"date":"2023-08-04","index":6066,"close":28.24,"high":28.63,"low":28.19,"open":28.28,"volume":3374400},{"timestamp":1691415000,"date":"2023-08-07","index":6067,"close":28.09,"high":28.37,"low":28.04,"open":28.29,"volume":3511600},{"timestamp":1691501400,"date":"2023-08-08","index":6068,"close":27.72,"high":27.99,"low":27.63,"open":27.99,"volume":3512200},{"timestamp":1691587800,"date":"2023-08-09","index":6069,"close":27.77,"high":27.9,"low":27.64,"open":27.69,"volume":3473000},{"timestamp":1691674200,"date":"2023-08-10","index":6070,"close":27.85,"high":28.33,"low":27.71,"open":27.91,"volume":4971300},{"timestamp":1691760600,"date":"2023-08-11","index":6071,"close":27.68,"high":27.91,"low":27.36,"open":27.82,"volume":3884400}]},{"date":"2023-04-25","estimated":0.43,"reported":0.48,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":5986,"close":33.64,"high":33.83,"low":33.52,"open":33.64,"volume":2529600},{"timestamp":1681306200,"date":"2023-04-12","index":5987,"close":33.76,"high":33.95,"low":33.64,"open":33.77,"volume":2251100},{"timestamp":1681392600,"date":"2023-04-13","index":5988,"close":34.09,"high":34.28,"low":33.74,"open":33.9,"volume":2782200},{"timestamp":1681479000,"date":"2023-04-14","index":5989,"close":33.99,"high":34.27,"low":33.7,"open":34,"volume":1973700},{"timestamp":1681738200,"date":"2023-04-17","index":5990,"close":33.57,"high":34.16,"low":33.36,"open":33.84,"volume":4279500},{"timestamp":1681824600,"date":"2023-04-18","index":5991,"close":33.14,"high":33.78,"low":33.03,"open":33.68,"volume":3836500},{"timestamp":1681911000,"date":"2023-04-19","index":5992,"close":31.76,"high":32.63,"low":31.61,"open":32.62,"volume":3665900},{"timestamp":1681997400,"date":"2023-04-20","index":5993,"close":30.86,"high":31.46,"low":30.69,"open":31.33,"volume":5677600},{"timestamp":1682083800,"date":"2023-04-21","index":5994,"close":31.31,"high":31.37,"low":30.61,"open":30.71,"volume":4817200},{"timestamp":1682343000,"date":"2023-04-24","index":5995,"close":31.25,"high":31.35,"low":30.92,"open":31.26,"volume":4233200},{"timestamp":1682429400,"date":"2023-04-25","index":5996,"close":30.98,"high":31.24,"low":30.78,"open":31.11,"volume":5727200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":5997,"close":30.04,"high":30.25,"low":28.5,"open":28.6,"volume":8727700},{"timestamp":1682602200,"date":"2023-04-27","index":5998,"close":29.58,"high":30.17,"low":29.38,"open":30.12,"volume":7126400},{"timestamp":1682688600,"date":"2023-04-28","index":5999,"close":30.15,"high":30.17,"low":29.54,"open":29.6,"volume":4320100},{"timestamp":1682947800,"date":"2023-05-01","index":6000,"close":29.88,"high":30.45,"low":29.86,"open":30.24,"volume":2932700},{"timestamp":1683034200,"date":"2023-05-02","index":6001,"close":29.18,"high":29.81,"low":29.11,"open":29.58,"volume":4668500},{"timestamp":1683120600,"date":"2023-05-03","index":6002,"close":28.94,"high":29.39,"low":28.92,"open":29.24,"volume":4178200},{"timestamp":1683207000,"date":"2023-05-04","index":6003,"close":28.43,"high":28.99,"low":28.36,"open":28.81,"volume":3747400},{"timestamp":1683293400,"date":"2023-05-05","index":6004,"close":28.85,"high":29.08,"low":28.47,"open":28.64,"volume":3633700},{"timestamp":1683552600,"date":"2023-05-08","index":6005,"close":28.9,"high":29.01,"low":28.78,"open":28.92,"volume":2999400},{"timestamp":1683639000,"date":"2023-05-09","index":6006,"close":29.1,"high":29.18,"low":28.68,"open":28.76,"volume":3823100},{"timestamp":1683725400,"date":"2023-05-10","index":6007,"close":29.07,"high":29.52,"low":28.92,"open":29.33,"volume":3021200}]},{"date":"2023-01-31","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":5928,"close":32.12,"high":32.34,"low":31.92,"open":31.92,"volume":3955300},{"timestamp":1674052200,"date":"2023-01-18","index":5929,"close":32.06,"high":33.05,"low":32.03,"open":32.28,"volume":4580400},{"timestamp":1674138600,"date":"2023-01-19","index":5930,"close":31.45,"high":32.06,"low":31.44,"open":31.94,"volume":4344900},{"timestamp":1674225000,"date":"2023-01-20","index":5931,"close":31.46,"high":31.5,"low":30.42,"open":31.36,"volume":4397700},{"timestamp":1674484200,"date":"2023-01-23","index":5932,"close":31.85,"high":32,"low":31.55,"open":31.64,"volume":2257200},{"timestamp":1674570600,"date":"2023-01-24","index":5933,"close":32.01,"high":32.31,"low":31.34,"open":31.54,"volume":3294200},{"timestamp":1674657000,"date":"2023-01-25","index":5934,"close":31.98,"high":32.11,"low":31.58,"open":31.75,"volume":2678600},{"timestamp":1674743400,"date":"2023-01-26","index":5935,"close":32.32,"high":32.42,"low":31.91,"open":32.17,"volume":1932400},{"timestamp":1674829800,"date":"2023-01-27","index":5936,"close":32.01,"high":32.31,"low":31.97,"open":32.13,"volume":3202600},{"timestamp":1675089000,"date":"2023-01-30","index":5937,"close":32.13,"high":32.17,"low":31.6,"open":31.85,"volume":5230100},{"timestamp":1675175400,"date":"2023-01-31","index":5938,"close":32.3,"high":32.33,"low":31.67,"open":32,"volume":7324600}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":5939,"close":30.99,"high":31.04,"low":29.69,"open":30.36,"volume":11328000},{"timestamp":1675348200,"date":"2023-02-02","index":5940,"close":31.45,"high":31.69,"low":30.91,"open":31.3,"volume":6784900},{"timestamp":1675434600,"date":"2023-02-03","index":5941,"close":30.73,"high":31.24,"low":30.55,"open":31.24,"volume":7508500},{"timestamp":1675693800,"date":"2023-02-06","index":5942,"close":30.8,"high":31.09,"low":30.55,"open":30.58,"volume":5089600},{"timestamp":1675780200,"date":"2023-02-07","index":5943,"close":31.22,"high":31.25,"low":30.54,"open":30.74,"volume":3499800},{"timestamp":1675866600,"date":"2023-02-08","index":5944,"close":31.06,"high":31.42,"low":30.94,"open":31.07,"volume":2299500},{"timestamp":1675953000,"date":"2023-02-09","index":5945,"close":30.97,"high":31.4,"low":30.88,"open":31.33,"volume":2837400},{"timestamp":1676039400,"date":"2023-02-10","index":5946,"close":31.13,"high":31.37,"low":30.83,"open":30.88,"volume":4707900},{"timestamp":1676298600,"date":"2023-02-13","index":5947,"close":31.29,"high":31.32,"low":31,"open":31.16,"volume":4636600},{"timestamp":1676385000,"date":"2023-02-14","index":5948,"close":31.36,"high":31.64,"low":30.99,"open":31.16,"volume":3296700},{"timestamp":1676471400,"date":"2023-02-15","index":5949,"close":31.52,"high":31.53,"low":31.1,"open":31.26,"volume":3779900}]},{"date":"2022-10-25","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":5862,"close":25.81,"high":26.46,"low":25.72,"open":26.14,"volume":2696700},{"timestamp":1665581400,"date":"2022-10-12","index":5863,"close":25.91,"high":26.17,"low":25.81,"open":26.03,"volume":2448300},{"timestamp":1665667800,"date":"2022-10-13","index":5864,"close":26.32,"high":26.51,"low":25.18,"open":25.5,"volume":7118400},{"timestamp":1665754200,"date":"2022-10-14","index":5865,"close":25.81,"high":26.8,"low":25.76,"open":26.56,"volume":4827200},{"timestamp":1666013400,"date":"2022-10-17","index":5866,"close":26.61,"high":26.72,"low":26.33,"open":26.36,"volume":3415300},{"timestamp":1666099800,"date":"2022-10-18","index":5867,"close":27.44,"high":27.74,"low":26.97,"open":27.59,"volume":3777200},{"timestamp":1666186200,"date":"2022-10-19","index":5868,"close":27.37,"high":27.73,"low":27.06,"open":27.18,"volume":3984600},{"timestamp":1666272600,"date":"2022-10-20","index":5869,"close":27.61,"high":28.1,"low":27.23,"open":27.33,"volume":5330900},{"timestamp":1666359000,"date":"2022-10-21","index":5870,"close":28.76,"high":28.88,"low":27.96,"open":28.64,"volume":5678100},{"timestamp":1666618200,"date":"2022-10-24","index":5871,"close":28.49,"high":28.98,"low":28.24,"open":28.77,"volume":4309200},{"timestamp":1666704600,"date":"2022-10-25","index":5872,"close":29.16,"high":29.29,"low":28.33,"open":28.4,"volume":5274100}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":5873,"close":30,"high":30.5,"low":28.91,"open":30,"volume":6902200},{"timestamp":1666877400,"date":"2022-10-27","index":5874,"close":30.28,"high":30.48,"low":29.71,"open":30.28,"volume":3444500},{"timestamp":1666963800,"date":"2022-10-28","index":5875,"close":30.83,"high":30.86,"low":30.06,"open":30.43,"volume":3213500},{"timestamp":1667223000,"date":"2022-10-31","index":5876,"close":30.6,"high":30.8,"low":30.36,"open":30.66,"volume":3189000},{"timestamp":1667309400,"date":"2022-11-01","index":5877,"close":30.91,"high":31.09,"low":30.49,"open":30.84,"volume":3188600},{"timestamp":1667395800,"date":"2022-11-02","index":5878,"close":30.11,"high":31.29,"low":30.1,"open":30.83,"volume":4906600},{"timestamp":1667482200,"date":"2022-11-03","index":5879,"close":29.84,"high":30.03,"low":29.54,"open":29.75,"volume":2492000},{"timestamp":1667568600,"date":"2022-11-04","index":5880,"close":30.12,"high":30.65,"low":29.62,"open":30.29,"volume":3757900},{"timestamp":1667831400,"date":"2022-11-07","index":5881,"close":29.82,"high":30.36,"low":29.72,"open":30.26,"volume":3553900},{"timestamp":1667917800,"date":"2022-11-08","index":5882,"close":30.04,"high":30.44,"low":29.68,"open":29.95,"volume":4791700},{"timestamp":1668004200,"date":"2022-11-09","index":5883,"close":28.94,"high":29.84,"low":28.83,"open":29.78,"volume":3680100}]},{"date":"2022-07-26","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":5798,"close":28.37,"high":28.9,"low":28.08,"open":28.65,"volume":2296400},{"timestamp":1657719000,"date":"2022-07-13","index":5799,"close":27.98,"high":28.24,"low":27.33,"open":27.45,"volume":3143700},{"timestamp":1657805400,"date":"2022-07-14","index":5800,"close":28.03,"high":28.19,"low":27.36,"open":27.89,"volume":3089400},{"timestamp":1657891800,"date":"2022-07-15","index":5801,"close":28.52,"high":28.56,"low":28.12,"open":28.38,"volume":2350700},{"timestamp":1658151000,"date":"2022-07-18","index":5802,"close":28.17,"high":28.63,"low":27.65,"open":28.21,"volume":5229100},{"timestamp":1658237400,"date":"2022-07-19","index":5803,"close":29.18,"high":29.21,"low":28.4,"open":28.45,"volume":3015100},{"timestamp":1658323800,"date":"2022-07-20","index":5804,"close":28.53,"high":29.01,"low":28.25,"open":28.28,"volume":7349500},{"timestamp":1658410200,"date":"2022-07-21","index":5805,"close":29.24,"high":29.25,"low":28.59,"open":28.59,"volume":3632200},{"timestamp":1658496600,"date":"2022-07-22","index":5806,"close":28.61,"high":29.37,"low":28.27,"open":29.25,"volume":3696800},{"timestamp":1658755800,"date":"2022-07-25","index":5807,"close":28.42,"high":28.78,"low":28.27,"open":28.73,"volume":5737500},{"timestamp":1658842200,"date":"2022-07-26","index":5808,"close":28.07,"high":28.53,"low":27.94,"open":28.42,"volume":4989400}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":5809,"close":27.71,"high":27.99,"low":26.2,"open":26.24,"volume":9765100},{"timestamp":1659015000,"date":"2022-07-28","index":5810,"close":28,"high":28.28,"low":27.63,"open":27.97,"volume":6107600},{"timestamp":1659101400,"date":"2022-07-29","index":5811,"close":28.03,"high":28.25,"low":27.72,"open":27.96,"volume":4907700},{"timestamp":1659360600,"date":"2022-08-01","index":5812,"close":27.98,"high":28.21,"low":27.66,"open":27.87,"volume":3556800},{"timestamp":1659447000,"date":"2022-08-02","index":5813,"close":27.71,"high":28.02,"low":27.53,"open":27.9,"volume":4005500},{"timestamp":1659533400,"date":"2022-08-03","index":5814,"close":28.21,"high":28.28,"low":27.58,"open":27.78,"volume":2741000},{"timestamp":1659619800,"date":"2022-08-04","index":5815,"close":27.92,"high":28.32,"low":27.81,"open":28.28,"volume":2859400},{"timestamp":1659706200,"date":"2022-08-05","index":5816,"close":28.04,"high":28.05,"low":27.51,"open":27.74,"volume":2897400},{"timestamp":1659965400,"date":"2022-08-08","index":5817,"close":28.11,"high":28.4,"low":27.93,"open":28.35,"volume":2962200},{"timestamp":1660051800,"date":"2022-08-09","index":5818,"close":27.82,"high":28.11,"low":27.68,"open":28.09,"volume":2550600},{"timestamp":1660138200,"date":"2022-08-10","index":5819,"close":28.72,"high":28.82,"low":28.06,"open":28.28,"volume":2582600}]},{"date":"2022-04-26","estimated":0.32,"reported":0.31,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":5736,"close":34.41,"high":35.36,"low":34.37,"open":35.28,"volume":3616600},{"timestamp":1649770200,"date":"2022-04-12","index":5737,"close":34.22,"high":35.21,"low":34.04,"open":34.67,"volume":3193900},{"timestamp":1649856600,"date":"2022-04-13","index":5738,"close":35.22,"high":35.26,"low":34.29,"open":34.46,"volume":3877100},{"timestamp":1649943000,"date":"2022-04-14","index":5739,"close":35.13,"high":35.67,"low":35.05,"open":35.26,"volume":5611700},{"timestamp":1650288600,"date":"2022-04-18","index":5740,"close":35.1,"high":35.48,"low":34.93,"open":35.05,"volume":2887000},{"timestamp":1650375000,"date":"2022-04-19","index":5741,"close":35.77,"high":35.87,"low":34.97,"open":35.1,"volume":2523000},{"timestamp":1650461400,"date":"2022-04-20","index":5742,"close":36.5,"high":36.65,"low":35.98,"open":35.98,"volume":3313000},{"timestamp":1650547800,"date":"2022-04-21","index":5743,"close":36.15,"high":37.18,"low":36.09,"open":37,"volume":3867000},{"timestamp":1650634200,"date":"2022-04-22","index":5744,"close":35.15,"high":36.22,"low":35.1,"open":36.09,"volume":3782600},{"timestamp":1650893400,"date":"2022-04-25","index":5745,"close":34.62,"high":35.13,"low":33.38,"open":35,"volume":6763000},{"timestamp":1650979800,"date":"2022-04-26","index":5746,"close":33.6,"high":34.81,"low":33.51,"open":34.59,"volume":4351700}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":5747,"close":31.9,"high":32.6,"low":31.31,"open":32.52,"volume":7105000},{"timestamp":1651152600,"date":"2022-04-28","index":5748,"close":32.68,"high":32.78,"low":31.88,"open":32.17,"volume":4685400},{"timestamp":1651239000,"date":"2022-04-29","index":5749,"close":31.52,"high":32.94,"low":31.44,"open":32.48,"volume":4526200},{"timestamp":1651498200,"date":"2022-05-02","index":5750,"close":32.24,"high":32.27,"low":31.53,"open":31.84,"volume":4229400},{"timestamp":1651584600,"date":"2022-05-03","index":5751,"close":32.3,"high":32.85,"low":32.12,"open":32.22,"volume":4241800},{"timestamp":1651671000,"date":"2022-05-04","index":5752,"close":32.92,"high":33.06,"low":32.16,"open":32.27,"volume":5499200},{"timestamp":1651757400,"date":"2022-05-05","index":5753,"close":31.78,"high":32.84,"low":31.44,"open":32.5,"volume":5321100},{"timestamp":1651843800,"date":"2022-05-06","index":5754,"close":32.07,"high":32.38,"low":31.44,"open":31.44,"volume":4950000},{"timestamp":1652103000,"date":"2022-05-09","index":5755,"close":30.7,"high":31.87,"low":30.64,"open":31.8,"volume":4541900},{"timestamp":1652189400,"date":"2022-05-10","index":5756,"close":31.09,"high":31.32,"low":30.56,"open":31,"volume":3586600},{"timestamp":1652275800,"date":"2022-05-11","index":5757,"close":30.57,"high":31.43,"low":30.54,"open":30.82,"volume":3616300}]},{"date":"2022-01-27","estimated":0.53,"reported":0.56,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":5675,"close":34.88,"high":35.6,"low":34.68,"open":35.4,"volume":2940100},{"timestamp":1642084200,"date":"2022-01-13","index":5676,"close":34.87,"high":35.09,"low":34.6,"open":34.92,"volume":4729400},{"timestamp":1642170600,"date":"2022-01-14","index":5677,"close":34.64,"high":34.84,"low":34.24,"open":34.54,"volume":3074400},{"timestamp":1642516200,"date":"2022-01-18","index":5678,"close":34.05,"high":34.36,"low":33.89,"open":34.29,"volume":4009100},{"timestamp":1642602600,"date":"2022-01-19","index":5679,"close":33.57,"high":34.52,"low":33.56,"open":34.27,"volume":3475300},{"timestamp":1642689000,"date":"2022-01-20","index":5680,"close":33.31,"high":33.99,"low":33.28,"open":33.75,"volume":4510400},{"timestamp":1642775400,"date":"2022-01-21","index":5681,"close":32.87,"high":33.53,"low":32.55,"open":33.24,"volume":6082100},{"timestamp":1643034600,"date":"2022-01-24","index":5682,"close":32.29,"high":32.62,"low":31.4,"open":32.53,"volume":6438600},{"timestamp":1643121000,"date":"2022-01-25","index":5683,"close":31.52,"high":31.95,"low":30.81,"open":31.93,"volume":5682100},{"timestamp":1643207400,"date":"2022-01-26","index":5684,"close":31.43,"high":32.27,"low":30.59,"open":31.13,"volume":9172300},{"timestamp":1643293800,"date":"2022-01-27","index":5685,"close":31.45,"high":32.11,"low":30.94,"open":31.74,"volume":8171500}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":5686,"close":33.63,"high":33.7,"low":31.7,"open":32.44,"volume":9390000},{"timestamp":1643639400,"date":"2022-01-31","index":5687,"close":34.82,"high":35.07,"low":31.7,"open":33.63,"volume":11592500},{"timestamp":1643725800,"date":"2022-02-01","index":5688,"close":34.04,"high":35,"low":33.81,"open":34.78,"volume":5119100},{"timestamp":1643812200,"date":"2022-02-02","index":5689,"close":34.6,"high":34.62,"low":34.12,"open":34.16,"volume":5765700},{"timestamp":1643898600,"date":"2022-02-03","index":5690,"close":34.77,"high":35.04,"low":34.01,"open":34.24,"volume":5049500},{"timestamp":1643985000,"date":"2022-02-04","index":5691,"close":35.13,"high":35.56,"low":34.63,"open":34.77,"volume":4290500},{"timestamp":1644244200,"date":"2022-02-07","index":5692,"close":34.72,"high":35.27,"low":34.64,"open":35.13,"volume":3328900},{"timestamp":1644330600,"date":"2022-02-08","index":5693,"close":34.91,"high":35.1,"low":34.74,"open":34.87,"volume":2977600},{"timestamp":1644417000,"date":"2022-02-09","index":5694,"close":35.13,"high":35.3,"low":34.89,"open":35.08,"volume":3127800},{"timestamp":1644503400,"date":"2022-02-10","index":5695,"close":34.56,"high":35.52,"low":34.44,"open":34.69,"volume":4251100},{"timestamp":1644589800,"date":"2022-02-11","index":5696,"close":33.99,"high":34.65,"low":33.87,"open":34.51,"volume":3276600}]},{"date":"2021-10-26","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":5611,"close":28.35,"high":28.72,"low":28.23,"open":28.69,"volume":1790600},{"timestamp":1634131800,"date":"2021-10-13","index":5612,"close":28.29,"high":28.59,"low":28.24,"open":28.32,"volume":1975200},{"timestamp":1634218200,"date":"2021-10-14","index":5613,"close":28.95,"high":29.08,"low":28.47,"open":28.54,"volume":1619600},{"timestamp":1634304600,"date":"2021-10-15","index":5614,"close":28.6,"high":29.2,"low":28.47,"open":29.1,"volume":2985400},{"timestamp":1634563800,"date":"2021-10-18","index":5615,"close":28.41,"high":28.69,"low":28.28,"open":28.49,"volume":1657200},{"timestamp":1634650200,"date":"2021-10-19","index":5616,"close":28.28,"high":28.46,"low":28,"open":28.44,"volume":1853700},{"timestamp":1634736600,"date":"2021-10-20","index":5617,"close":28.55,"high":28.71,"low":28.4,"open":28.4,"volume":2062100},{"timestamp":1634823000,"date":"2021-10-21","index":5618,"close":28.43,"high":28.52,"low":28.19,"open":28.43,"volume":1831200},{"timestamp":1634909400,"date":"2021-10-22","index":5619,"close":28.15,"high":28.5,"low":28.06,"open":28.41,"volume":2432300},{"timestamp":1635168600,"date":"2021-10-25","index":5620,"close":27.64,"high":28.19,"low":27.58,"open":28.09,"volume":3578600},{"timestamp":1635255000,"date":"2021-10-26","index":5621,"close":27.49,"high":27.97,"low":27.37,"open":27.73,"volume":4148300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":5622,"close":29.82,"high":30.09,"low":28,"open":28.43,"volume":10148300},{"timestamp":1635427800,"date":"2021-10-28","index":5623,"close":29.7,"high":30.32,"low":29.29,"open":29.79,"volume":5090000},{"timestamp":1635514200,"date":"2021-10-29","index":5624,"close":29.52,"high":30,"low":29.27,"open":29.68,"volume":4666500},{"timestamp":1635773400,"date":"2021-11-01","index":5625,"close":30.28,"high":30.38,"low":29.41,"open":29.46,"volume":2938700},{"timestamp":1635859800,"date":"2021-11-02","index":5626,"close":31.22,"high":31.77,"low":30.53,"open":30.53,"volume":6169200},{"timestamp":1635946200,"date":"2021-11-03","index":5627,"close":31.23,"high":31.68,"low":30.97,"open":31.14,"volume":2790600},{"timestamp":1636032600,"date":"2021-11-04","index":5628,"close":31.07,"high":31.47,"low":31.01,"open":31.16,"volume":1792100},{"timestamp":1636119000,"date":"2021-11-05","index":5629,"close":31.29,"high":31.61,"low":31.13,"open":31.32,"volume":1832100},{"timestamp":1636381800,"date":"2021-11-08","index":5630,"close":31.26,"high":31.58,"low":31.16,"open":31.35,"volume":2193900},{"timestamp":1636468200,"date":"2021-11-09","index":5631,"close":31.42,"high":31.56,"low":31.14,"open":31.18,"volume":1406700},{"timestamp":1636554600,"date":"2021-11-10","index":5632,"close":31.75,"high":32.58,"low":31.34,"open":31.38,"volume":4444900}]},{"date":"2021-07-27","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":5547,"close":27.45,"high":27.95,"low":27.1,"open":27.49,"volume":5029300},{"timestamp":1626269400,"date":"2021-07-14","index":5548,"close":28.05,"high":28.2,"low":27.82,"open":28.19,"volume":3885300},{"timestamp":1626355800,"date":"2021-07-15","index":5549,"close":28.07,"high":28.29,"low":27.8,"open":27.82,"volume":4613000},{"timestamp":1626442200,"date":"2021-07-16","index":5550,"close":27.61,"high":28.2,"low":27.58,"open":28.12,"volume":2180000},{"timestamp":1626701400,"date":"2021-07-19","index":5551,"close":26.61,"high":27.04,"low":26.25,"open":26.45,"volume":5304900},{"timestamp":1626787800,"date":"2021-07-20","index":5552,"close":27.12,"high":27.34,"low":26.6,"open":26.78,"volume":2774600},{"timestamp":1626874200,"date":"2021-07-21","index":5553,"close":27.17,"high":27.4,"low":27.1,"open":27.3,"volume":1721600},{"timestamp":1626960600,"date":"2021-07-22","index":5554,"close":27.3,"high":27.32,"low":27.02,"open":27.17,"volume":1900400},{"timestamp":1627047000,"date":"2021-07-23","index":5555,"close":27.57,"high":27.63,"low":27.21,"open":27.49,"volume":2654600},{"timestamp":1627306200,"date":"2021-07-26","index":5556,"close":27.61,"high":27.76,"low":27.49,"open":27.57,"volume":1916100},{"timestamp":1627392600,"date":"2021-07-27","index":5557,"close":27.64,"high":27.73,"low":27.31,"open":27.55,"volume":4939600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":5558,"close":26.98,"high":27.06,"low":26.12,"open":26.48,"volume":9859000},{"timestamp":1627565400,"date":"2021-07-29","index":5559,"close":27.41,"high":27.76,"low":27.23,"open":27.33,"volume":5310300},{"timestamp":1627651800,"date":"2021-07-30","index":5560,"close":28.14,"high":28.23,"low":27.35,"open":27.37,"volume":4373400},{"timestamp":1627911000,"date":"2021-08-02","index":5561,"close":28.01,"high":28.48,"low":27.97,"open":28.18,"volume":4283300},{"timestamp":1627997400,"date":"2021-08-03","index":5562,"close":29.05,"high":29.1,"low":28,"open":28.11,"volume":5297800},{"timestamp":1628083800,"date":"2021-08-04","index":5563,"close":28.55,"high":29.02,"low":28.51,"open":29,"volume":3158000},{"timestamp":1628170200,"date":"2021-08-05","index":5564,"close":28.22,"high":28.75,"low":28.15,"open":28.68,"volume":2185600},{"timestamp":1628256600,"date":"2021-08-06","index":5565,"close":28.39,"high":28.7,"low":28.29,"open":28.3,"volume":3245100},{"timestamp":1628515800,"date":"2021-08-09","index":5566,"close":28.22,"high":28.47,"low":28.15,"open":28.4,"volume":1911800},{"timestamp":1628602200,"date":"2021-08-10","index":5567,"close":28.22,"high":28.36,"low":28.11,"open":28.23,"volume":1526400},{"timestamp":1628688600,"date":"2021-08-11","index":5568,"close":28.4,"high":28.55,"low":28.04,"open":28.3,"volume":1379700}]},{"date":"2021-04-27","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":5484,"close":25.67,"high":25.82,"low":25.49,"open":25.58,"volume":4129100},{"timestamp":1618407000,"date":"2021-04-14","index":5485,"close":25.59,"high":25.79,"low":25.48,"open":25.62,"volume":3279500},{"timestamp":1618493400,"date":"2021-04-15","index":5486,"close":25.62,"high":25.75,"low":25.56,"open":25.68,"volume":2619900},{"timestamp":1618579800,"date":"2021-04-16","index":5487,"close":26.01,"high":26.11,"low":25.73,"open":25.75,"volume":5768800},{"timestamp":1618839000,"date":"2021-04-19","index":5488,"close":25.92,"high":26.14,"low":25.85,"open":26.01,"volume":3403700},{"timestamp":1618925400,"date":"2021-04-20","index":5489,"close":25.33,"high":26.06,"low":25.19,"open":25.94,"volume":2971800},{"timestamp":1619011800,"date":"2021-04-21","index":5490,"close":25.56,"high":25.65,"low":25.19,"open":25.38,"volume":2544400},{"timestamp":1619098200,"date":"2021-04-22","index":5491,"close":25.07,"high":25.59,"low":25.06,"open":25.49,"volume":3066600},{"timestamp":1619184600,"date":"2021-04-23","index":5492,"close":25.3,"high":25.45,"low":24.95,"open":25.14,"volume":4132900},{"timestamp":1619443800,"date":"2021-04-26","index":5493,"close":25.56,"high":25.6,"low":25.09,"open":25.35,"volume":6797100},{"timestamp":1619530200,"date":"2021-04-27","index":5494,"close":25.28,"high":25.8,"low":25.14,"open":25.61,"volume":8215700}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":5495,"close":25.26,"high":26.2,"low":24.93,"open":26,"volume":7717300},{"timestamp":1619703000,"date":"2021-04-29","index":5496,"close":26.35,"high":26.43,"low":25.38,"open":25.45,"volume":8133500},{"timestamp":1619789400,"date":"2021-04-30","index":5497,"close":25.39,"high":26.37,"low":25.34,"open":26.29,"volume":6071800},{"timestamp":1620048600,"date":"2021-05-03","index":5498,"close":25.87,"high":26.19,"low":25.52,"open":25.52,"volume":4039900},{"timestamp":1620135000,"date":"2021-05-04","index":5499,"close":26.09,"high":26.2,"low":25.64,"open":25.66,"volume":5593300},{"timestamp":1620221400,"date":"2021-05-05","index":5500,"close":26.31,"high":26.41,"low":26.02,"open":26.23,"volume":4279200},{"timestamp":1620307800,"date":"2021-05-06","index":5501,"close":27.01,"high":27.12,"low":26.25,"open":26.37,"volume":6162500},{"timestamp":1620394200,"date":"2021-05-07","index":5502,"close":27.2,"high":27.31,"low":26.82,"open":27,"volume":3998700},{"timestamp":1620653400,"date":"2021-05-10","index":5503,"close":27,"high":27.41,"low":26.98,"open":27.25,"volume":4430000},{"timestamp":1620739800,"date":"2021-05-11","index":5504,"close":26.84,"high":26.91,"low":26.45,"open":26.64,"volume":3786900},{"timestamp":1620826200,"date":"2021-05-12","index":5505,"close":25.9,"high":26.76,"low":25.9,"open":26.67,"volume":3445200}]},{"date":"2021-01-28","estimated":0.53,"reported":0.55,"pre":[{"timestamp":1610548200,"date":"2021-01-13","index":5423,"close":23.5,"high":23.72,"low":23.22,"open":23.7,"volume":5041300},{"timestamp":1610634600,"date":"2021-01-14","index":5424,"close":24.21,"high":24.31,"low":23.84,"open":23.91,"volume":4783600},{"timestamp":1610721000,"date":"2021-01-15","index":5425,"close":24.44,"high":24.53,"low":24.01,"open":24.17,"volume":4226100},{"timestamp":1611066600,"date":"2021-01-19","index":5426,"close":24.51,"high":24.55,"low":24.17,"open":24.52,"volume":4411300},{"timestamp":1611153000,"date":"2021-01-20","index":5427,"close":25.09,"high":25.17,"low":24.51,"open":24.63,"volume":4930500},{"timestamp":1611239400,"date":"2021-01-21","index":5428,"close":25.25,"high":25.54,"low":24.9,"open":25.17,"volume":5791100},{"timestamp":1611325800,"date":"2021-01-22","index":5429,"close":25.04,"high":25.19,"low":24.77,"open":25.05,"volume":5057100},{"timestamp":1611585000,"date":"2021-01-25","index":5430,"close":25.41,"high":25.73,"low":25.15,"open":25.2,"volume":5004200},{"timestamp":1611671400,"date":"2021-01-26","index":5431,"close":26.04,"high":26.1,"low":25.41,"open":25.45,"volume":5734700},{"timestamp":1611757800,"date":"2021-01-27","index":5432,"close":27.59,"high":27.83,"low":25.88,"open":25.99,"volume":12173500},{"timestamp":1611844200,"date":"2021-01-28","index":5433,"close":26.11,"high":27.55,"low":25.99,"open":27.52,"volume":8232900}],"post":[{"timestamp":1611930600,"date":"2021-01-29","index":5434,"close":24.42,"high":26.7,"low":24.21,"open":26.17,"volume":12346800},{"timestamp":1612189800,"date":"2021-02-01","index":5435,"close":24.77,"high":24.98,"low":24.13,"open":24.45,"volume":6026400},{"timestamp":1612276200,"date":"2021-02-02","index":5436,"close":24.19,"high":24.76,"low":23.93,"open":24.71,"volume":5165900},{"timestamp":1612362600,"date":"2021-02-03","index":5437,"close":24.33,"high":24.55,"low":23.88,"open":24.23,"volume":4246700},{"timestamp":1612449000,"date":"2021-02-04","index":5438,"close":24.41,"high":24.67,"low":24.3,"open":24.31,"volume":2735900},{"timestamp":1612535400,"date":"2021-02-05","index":5439,"close":24.55,"high":24.69,"low":24.37,"open":24.47,"volume":4145800},{"timestamp":1612794600,"date":"2021-02-08","index":5440,"close":25.15,"high":25.18,"low":24.64,"open":24.73,"volume":3261500},{"timestamp":1612881000,"date":"2021-02-09","index":5441,"close":25.5,"high":25.57,"low":25.1,"open":25.18,"volume":3039200},{"timestamp":1612967400,"date":"2021-02-10","index":5442,"close":25.44,"high":25.73,"low":25.09,"open":25.44,"volume":4650500},{"timestamp":1613053800,"date":"2021-02-11","index":5443,"close":25.76,"high":25.78,"low":25.43,"open":25.65,"volume":4708800},{"timestamp":1613140200,"date":"2021-02-12","index":5444,"close":25.25,"high":25.98,"low":25.01,"open":25.71,"volume":5907500}]},{"date":"2020-10-27","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5360,"close":22.33,"high":22.68,"low":22.28,"open":22.62,"volume":1973200},{"timestamp":1602682200,"date":"2020-10-14","index":5361,"close":22.5,"high":22.67,"low":22.37,"open":22.46,"volume":1814600},{"timestamp":1602768600,"date":"2020-10-15","index":5362,"close":22.5,"high":22.54,"low":22.16,"open":22.29,"volume":1620600},{"timestamp":1602855000,"date":"2020-10-16","index":5363,"close":22.43,"high":22.56,"low":22.24,"open":22.47,"volume":1934300},{"timestamp":1603114200,"date":"2020-10-19","index":5364,"close":22.07,"high":22.63,"low":21.97,"open":22.57,"volume":2075800},{"timestamp":1603200600,"date":"2020-10-20","index":5365,"close":21.94,"high":22.36,"low":21.92,"open":22.31,"volume":1647500},{"timestamp":1603287000,"date":"2020-10-21","index":5366,"close":21.85,"high":22.11,"low":21.74,"open":22,"volume":1759200},{"timestamp":1603373400,"date":"2020-10-22","index":5367,"close":22.42,"high":22.5,"low":21.8,"open":21.95,"volume":5018400},{"timestamp":1603459800,"date":"2020-10-23","index":5368,"close":22.29,"high":22.55,"low":22.16,"open":22.4,"volume":3312800},{"timestamp":1603719000,"date":"2020-10-26","index":5369,"close":21.89,"high":22.22,"low":21.44,"open":22.12,"volume":3254000},{"timestamp":1603805400,"date":"2020-10-27","index":5370,"close":21.85,"high":22.03,"low":21.51,"open":21.7,"volume":7433400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5371,"close":20.48,"high":21.86,"low":20.32,"open":21.86,"volume":10070100},{"timestamp":1603978200,"date":"2020-10-29","index":5372,"close":19.69,"high":20.78,"low":19.67,"open":20.42,"volume":8228400},{"timestamp":1604064600,"date":"2020-10-30","index":5373,"close":19.72,"high":20.08,"low":19.51,"open":19.68,"volume":4795500},{"timestamp":1604327400,"date":"2020-11-02","index":5374,"close":19.67,"high":20.08,"low":19.55,"open":19.96,"volume":4566500},{"timestamp":1604413800,"date":"2020-11-03","index":5375,"close":20.1,"high":20.45,"low":19.89,"open":19.89,"volume":2606900},{"timestamp":1604500200,"date":"2020-11-04","index":5376,"close":20.04,"high":20.36,"low":19.86,"open":20.28,"volume":3628300},{"timestamp":1604586600,"date":"2020-11-05","index":5377,"close":20.51,"high":20.57,"low":20.24,"open":20.43,"volume":2160700},{"timestamp":1604673000,"date":"2020-11-06","index":5378,"close":20.59,"high":20.66,"low":20.39,"open":20.5,"volume":2135200},{"timestamp":1604932200,"date":"2020-11-09","index":5379,"close":21.42,"high":22.04,"low":21.35,"open":21.39,"volume":4058200},{"timestamp":1605018600,"date":"2020-11-10","index":5380,"close":21.48,"high":21.6,"low":21.15,"open":21.39,"volume":2362500},{"timestamp":1605105000,"date":"2020-11-11","index":5381,"close":21.51,"high":21.67,"low":21.27,"open":21.64,"volume":1631200}]},{"date":"2020-07-28","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":5296,"close":22.94,"high":22.99,"low":22.42,"open":22.54,"volume":3105900},{"timestamp":1594819800,"date":"2020-07-15","index":5297,"close":23.2,"high":23.37,"low":22.99,"open":23.16,"volume":2854500},{"timestamp":1594906200,"date":"2020-07-16","index":5298,"close":23.16,"high":23.21,"low":22.95,"open":23.02,"volume":1861200},{"timestamp":1594992600,"date":"2020-07-17","index":5299,"close":23.77,"high":23.82,"low":23.11,"open":23.34,"volume":4217000},{"timestamp":1595251800,"date":"2020-07-20","index":5300,"close":23.93,"high":23.96,"low":23.61,"open":23.72,"volume":1650400},{"timestamp":1595338200,"date":"2020-07-21","index":5301,"close":24.14,"high":24.24,"low":23.85,"open":24.1,"volume":2677100},{"timestamp":1595424600,"date":"2020-07-22","index":5302,"close":24.49,"high":24.67,"low":24.07,"open":24.17,"volume":2352000},{"timestamp":1595511000,"date":"2020-07-23","index":5303,"close":24.5,"high":24.82,"low":24.41,"open":24.55,"volume":2371900},{"timestamp":1595597400,"date":"2020-07-24","index":5304,"close":24.48,"high":24.62,"low":24.2,"open":24.44,"volume":3032000},{"timestamp":1595856600,"date":"2020-07-27","index":5305,"close":25.12,"high":25.3,"low":24.46,"open":24.52,"volume":3159800},{"timestamp":1595943000,"date":"2020-07-28","index":5306,"close":24.26,"high":25.07,"low":24.09,"open":25.07,"volume":6102800}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":5307,"close":24.99,"high":25.94,"low":24.98,"open":25.4,"volume":5781100},{"timestamp":1596115800,"date":"2020-07-30","index":5308,"close":24.93,"high":24.98,"low":24.52,"open":24.67,"volume":1851800},{"timestamp":1596202200,"date":"2020-07-31","index":5309,"close":25.38,"high":25.39,"low":24.63,"open":25,"volume":3579000},{"timestamp":1596461400,"date":"2020-08-03","index":5310,"close":25.3,"high":25.38,"low":24.85,"open":25.35,"volume":3008000},{"timestamp":1596547800,"date":"2020-08-04","index":5311,"close":25.52,"high":25.65,"low":25.3,"open":25.4,"volume":2384400},{"timestamp":1596634200,"date":"2020-08-05","index":5312,"close":25.63,"high":25.76,"low":25.3,"open":25.6,"volume":2795500},{"timestamp":1596720600,"date":"2020-08-06","index":5313,"close":25.77,"high":25.84,"low":25.53,"open":25.55,"volume":2192000},{"timestamp":1596807000,"date":"2020-08-07","index":5314,"close":25.94,"high":26,"low":25.68,"open":25.7,"volume":2815400},{"timestamp":1597066200,"date":"2020-08-10","index":5315,"close":26.03,"high":26.19,"low":25.84,"open":25.94,"volume":1858300},{"timestamp":1597152600,"date":"2020-08-11","index":5316,"close":25.52,"high":26.49,"low":25.49,"open":26.1,"volume":3327500},{"timestamp":1597239000,"date":"2020-08-12","index":5317,"close":25.43,"high":25.8,"low":25.33,"open":25.67,"volume":3571400}]},{"date":"2020-04-28","estimated":0.25,"reported":0.23,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":5233,"close":22.48,"high":22.61,"low":22,"open":22.14,"volume":3552900},{"timestamp":1586957400,"date":"2020-04-15","index":5234,"close":21.89,"high":22.41,"low":21.62,"open":22.16,"volume":3200600},{"timestamp":1587043800,"date":"2020-04-16","index":5235,"close":21.94,"high":22.05,"low":21.36,"open":21.94,"volume":2935800},{"timestamp":1587130200,"date":"2020-04-17","index":5236,"close":22.57,"high":22.62,"low":22.08,"open":22.32,"volume":3477300},{"timestamp":1587389400,"date":"2020-04-20","index":5237,"close":23.1,"high":23.56,"low":22.66,"open":22.97,"volume":4260600},{"timestamp":1587475800,"date":"2020-04-21","index":5238,"close":22.61,"high":23,"low":22.46,"open":22.94,"volume":4282100},{"timestamp":1587562200,"date":"2020-04-22","index":5239,"close":23.2,"high":23.36,"low":22.83,"open":23.01,"volume":5316800},{"timestamp":1587648600,"date":"2020-04-23","index":5240,"close":23.13,"high":23.42,"low":22.94,"open":23.25,"volume":2688800},{"timestamp":1587735000,"date":"2020-04-24","index":5241,"close":23.29,"high":23.32,"low":23,"open":23.26,"volume":3729200},{"timestamp":1587994200,"date":"2020-04-27","index":5242,"close":23.74,"high":23.81,"low":23.35,"open":23.47,"volume":2950700},{"timestamp":1588080600,"date":"2020-04-28","index":5243,"close":23.94,"high":24.36,"low":23.78,"open":24,"volume":4236700}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":5244,"close":23.07,"high":25.23,"low":22.98,"open":24.79,"volume":9337900},{"timestamp":1588253400,"date":"2020-04-30","index":5245,"close":21.6,"high":22.93,"low":21.53,"open":22.86,"volume":10060800},{"timestamp":1588339800,"date":"2020-05-01","index":5246,"close":21.82,"high":22.29,"low":21.28,"open":21.4,"volume":6458500},{"timestamp":1588599000,"date":"2020-05-04","index":5247,"close":21.56,"high":21.96,"low":21.31,"open":21.93,"volume":3352200},{"timestamp":1588685400,"date":"2020-05-05","index":5248,"close":22.14,"high":22.39,"low":21.49,"open":21.65,"volume":3902600},{"timestamp":1588771800,"date":"2020-05-06","index":5249,"close":22.59,"high":22.69,"low":22.09,"open":22.31,"volume":4148200},{"timestamp":1588858200,"date":"2020-05-07","index":5250,"close":23.12,"high":23.13,"low":22.49,"open":22.84,"volume":5535000},{"timestamp":1588944600,"date":"2020-05-08","index":5251,"close":23.68,"high":23.71,"low":23.22,"open":23.28,"volume":4010400},{"timestamp":1589203800,"date":"2020-05-11","index":5252,"close":23.8,"high":23.84,"low":23.42,"open":23.51,"volume":2934200},{"timestamp":1589290200,"date":"2020-05-12","index":5253,"close":23.39,"high":24.04,"low":23.34,"open":24,"volume":4452000},{"timestamp":1589376600,"date":"2020-05-13","index":5254,"close":22.82,"high":23.7,"low":22.6,"open":23.31,"volume":6740400}]},{"date":"2020-01-27","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":5169,"close":24.16,"high":24.39,"low":24.06,"open":24.37,"volume":1714100},{"timestamp":1578925800,"date":"2020-01-13","index":5170,"close":24.54,"high":24.61,"low":24.15,"open":24.29,"volume":1752900},{"timestamp":1579012200,"date":"2020-01-14","index":5171,"close":24.46,"high":24.54,"low":24.35,"open":24.48,"volume":2006200},{"timestamp":1579098600,"date":"2020-01-15","index":5172,"close":24.48,"high":24.62,"low":24.35,"open":24.47,"volume":1277300},{"timestamp":1579185000,"date":"2020-01-16","index":5173,"close":24.9,"high":24.94,"low":24.6,"open":24.66,"volume":2136000},{"timestamp":1579271400,"date":"2020-01-17","index":5174,"close":24.7,"high":25,"low":24.49,"open":24.99,"volume":3974000},{"timestamp":1579617000,"date":"2020-01-21","index":5175,"close":24.52,"high":24.76,"low":24.51,"open":24.63,"volume":3497100},{"timestamp":1579703400,"date":"2020-01-22","index":5176,"close":24.42,"high":24.7,"low":24.37,"open":24.59,"volume":2454000},{"timestamp":1579789800,"date":"2020-01-23","index":5177,"close":24.49,"high":24.58,"low":24.09,"open":24.39,"volume":2025100},{"timestamp":1579876200,"date":"2020-01-24","index":5178,"close":24.58,"high":24.69,"low":24.41,"open":24.57,"volume":3254400},{"timestamp":1580135400,"date":"2020-01-27","index":5179,"close":24.47,"high":24.68,"low":23.78,"open":24.21,"volume":8716500}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":5180,"close":23.26,"high":23.92,"low":22.67,"open":22.73,"volume":10405300},{"timestamp":1580308200,"date":"2020-01-29","index":5181,"close":22.76,"high":23.46,"low":22.71,"open":23.36,"volume":4582800},{"timestamp":1580394600,"date":"2020-01-30","index":5182,"close":22.92,"high":22.99,"low":22.4,"open":22.51,"volume":4234500},{"timestamp":1580481000,"date":"2020-01-31","index":5183,"close":22.94,"high":23.04,"low":22.38,"open":22.75,"volume":6329500},{"timestamp":1580740200,"date":"2020-02-03","index":5184,"close":23.15,"high":23.31,"low":22.82,"open":22.89,"volume":5588200},{"timestamp":1580826600,"date":"2020-02-04","index":5185,"close":23.34,"high":23.57,"low":23.16,"open":23.51,"volume":4932000},{"timestamp":1580913000,"date":"2020-02-05","index":5186,"close":23.35,"high":23.64,"low":23.27,"open":23.56,"volume":4900300},{"timestamp":1580999400,"date":"2020-02-06","index":5187,"close":23.12,"high":23.43,"low":23.11,"open":23.37,"volume":4738500},{"timestamp":1581085800,"date":"2020-02-07","index":5188,"close":23.76,"high":23.88,"low":23.12,"open":23.13,"volume":6273900},{"timestamp":1581345000,"date":"2020-02-10","index":5189,"close":24.18,"high":24.33,"low":23.63,"open":23.67,"volume":4878300},{"timestamp":1581431400,"date":"2020-02-11","index":5190,"close":24.47,"high":24.62,"low":24.25,"open":24.44,"volume":4263500}]},{"date":"2019-10-24","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":5106,"close":23.57,"high":23.67,"low":23.16,"open":23.19,"volume":3091900},{"timestamp":1570800600,"date":"2019-10-11","index":5107,"close":23.69,"high":24,"low":23.66,"open":23.78,"volume":2563700},{"timestamp":1571059800,"date":"2019-10-14","index":5108,"close":23.56,"high":23.67,"low":23.39,"open":23.58,"volume":2204900},{"timestamp":1571146200,"date":"2019-10-15","index":5109,"close":23.59,"high":23.84,"low":23.56,"open":23.67,"volume":2512800},{"timestamp":1571232600,"date":"2019-10-16","index":5110,"close":23.53,"high":23.65,"low":23.5,"open":23.52,"volume":1475800},{"timestamp":1571319000,"date":"2019-10-17","index":5111,"close":23.99,"high":24.01,"low":23.7,"open":23.78,"volume":2405500},{"timestamp":1571405400,"date":"2019-10-18","index":5112,"close":23.9,"high":24.02,"low":23.82,"open":23.88,"volume":2845000},{"timestamp":1571664600,"date":"2019-10-21","index":5113,"close":24.25,"high":24.47,"low":24.09,"open":24.13,"volume":3104800},{"timestamp":1571751000,"date":"2019-10-22","index":5114,"close":24.76,"high":24.85,"low":24.36,"open":24.76,"volume":3600600},{"timestamp":1571837400,"date":"2019-10-23","index":5115,"close":24.96,"high":24.99,"low":24.48,"open":24.55,"volume":2934000},{"timestamp":1571923800,"date":"2019-10-24","index":5116,"close":24.51,"high":24.97,"low":24.32,"open":24.97,"volume":5170100}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":5117,"close":25.23,"high":26.14,"low":24.87,"open":25.63,"volume":5916600},{"timestamp":1572269400,"date":"2019-10-28","index":5118,"close":25.15,"high":25.72,"low":25.11,"open":25.42,"volume":3639200},{"timestamp":1572355800,"date":"2019-10-29","index":5119,"close":24.6,"high":25.09,"low":24.28,"open":25.02,"volume":5220100},{"timestamp":1572442200,"date":"2019-10-30","index":5120,"close":24.93,"high":24.96,"low":24.54,"open":24.55,"volume":3833100},{"timestamp":1572528600,"date":"2019-10-31","index":5121,"close":24.82,"high":24.94,"low":24.4,"open":24.8,"volume":3217400},{"timestamp":1572615000,"date":"2019-11-01","index":5122,"close":24.49,"high":24.76,"low":24.4,"open":24.53,"volume":3708000},{"timestamp":1572877800,"date":"2019-11-04","index":5123,"close":24.94,"high":24.99,"low":24.61,"open":24.7,"volume":2642300},{"timestamp":1572964200,"date":"2019-11-05","index":5124,"close":25.34,"high":25.58,"low":25,"open":25.15,"volume":4297200},{"timestamp":1573050600,"date":"2019-11-06","index":5125,"close":25.96,"high":26.06,"low":25.26,"open":25.39,"volume":6501800},{"timestamp":1573137000,"date":"2019-11-07","index":5126,"close":25.75,"high":26.21,"low":25.62,"open":26.1,"volume":4523300},{"timestamp":1573223400,"date":"2019-11-08","index":5127,"close":26.17,"high":26.17,"low":25.6,"open":25.75,"volume":4891300}]},{"date":"2019-07-25","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":5042,"close":26.47,"high":26.57,"low":26.27,"open":26.35,"volume":2524000},{"timestamp":1562938200,"date":"2019-07-12","index":5043,"close":26.98,"high":27.09,"low":26.55,"open":26.66,"volume":2490800},{"timestamp":1563197400,"date":"2019-07-15","index":5044,"close":27.08,"high":27.12,"low":26.75,"open":27.03,"volume":2273200},{"timestamp":1563283800,"date":"2019-07-16","index":5045,"close":27.29,"high":27.57,"low":27.04,"open":27.09,"volume":2978800},{"timestamp":1563370200,"date":"2019-07-17","index":5046,"close":26.99,"high":27.25,"low":26.91,"open":27.2,"volume":2383800},{"timestamp":1563456600,"date":"2019-07-18","index":5047,"close":27.15,"high":27.24,"low":26.77,"open":26.99,"volume":2273500},{"timestamp":1563543000,"date":"2019-07-19","index":5048,"close":27.02,"high":27.37,"low":27.01,"open":27.3,"volume":3138600},{"timestamp":1563802200,"date":"2019-07-22","index":5049,"close":26.84,"high":27.16,"low":26.69,"open":27.07,"volume":3353700},{"timestamp":1563888600,"date":"2019-07-23","index":5050,"close":26.9,"high":27.03,"low":26.77,"open":27,"volume":2734700},{"timestamp":1563975000,"date":"2019-07-24","index":5051,"close":27.15,"high":27.19,"low":26.76,"open":26.84,"volume":2912300},{"timestamp":1564061400,"date":"2019-07-25","index":5052,"close":26.47,"high":27.06,"low":26.4,"open":27,"volume":5450100}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":5053,"close":26.68,"high":27.39,"low":26.36,"open":27.3,"volume":5335000},{"timestamp":1564407000,"date":"2019-07-29","index":5054,"close":26.85,"high":26.95,"low":26.48,"open":26.58,"volume":3056300},{"timestamp":1564493400,"date":"2019-07-30","index":5055,"close":27.05,"high":27.09,"low":26.63,"open":26.8,"volume":2467500},{"timestamp":1564579800,"date":"2019-07-31","index":5056,"close":27.02,"high":27.32,"low":26.77,"open":27.1,"volume":3370500},{"timestamp":1564666200,"date":"2019-08-01","index":5057,"close":26.58,"high":27.1,"low":26.4,"open":27.02,"volume":3287900},{"timestamp":1564752600,"date":"2019-08-02","index":5058,"close":25.95,"high":26.33,"low":25.79,"open":26.24,"volume":2984200},{"timestamp":1565011800,"date":"2019-08-05","index":5059,"close":25.16,"high":25.53,"low":24.94,"open":25.39,"volume":4603600},{"timestamp":1565098200,"date":"2019-08-06","index":5060,"close":25.24,"high":25.5,"low":24.9,"open":25.37,"volume":3925500},{"timestamp":1565184600,"date":"2019-08-07","index":5061,"close":25.29,"high":25.39,"low":24.72,"open":24.92,"volume":2335000},{"timestamp":1565271000,"date":"2019-08-08","index":5062,"close":25.61,"high":25.75,"low":25.46,"open":25.53,"volume":2780000},{"timestamp":1565357400,"date":"2019-08-09","index":5063,"close":25.34,"high":25.51,"low":25.18,"open":25.5,"volume":2023200}]},{"date":"2019-04-25","estimated":0.21,"reported":0.26,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":4979,"close":27.49,"high":27.54,"low":27.13,"open":27.26,"volume":2372300},{"timestamp":1554989400,"date":"2019-04-11","index":4980,"close":27.51,"high":27.6,"low":27.38,"open":27.54,"volume":1413900},{"timestamp":1555075800,"date":"2019-04-12","index":4981,"close":27.8,"high":27.82,"low":27.56,"open":27.67,"volume":1643300},{"timestamp":1555335000,"date":"2019-04-15","index":4982,"close":27.6,"high":27.95,"low":27.48,"open":27.84,"volume":2653800},{"timestamp":1555421400,"date":"2019-04-16","index":4983,"close":27.93,"high":28.04,"low":27.58,"open":27.63,"volume":2194600},{"timestamp":1555507800,"date":"2019-04-17","index":4984,"close":27.89,"high":28.13,"low":27.82,"open":28.04,"volume":2892500},{"timestamp":1555594200,"date":"2019-04-18","index":4985,"close":28.01,"high":28.1,"low":27.82,"open":27.85,"volume":3035500},{"timestamp":1555939800,"date":"2019-04-22","index":4986,"close":27.91,"high":28.04,"low":27.8,"open":27.99,"volume":2533600},{"timestamp":1556026200,"date":"2019-04-23","index":4987,"close":28.36,"high":28.4,"low":27.94,"open":27.97,"volume":3260400},{"timestamp":1556112600,"date":"2019-04-24","index":4988,"close":28.72,"high":28.77,"low":28.25,"open":28.32,"volume":4462200},{"timestamp":1556199000,"date":"2019-04-25","index":4989,"close":28.11,"high":28.63,"low":28.09,"open":28.57,"volume":6776600}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":4990,"close":27.24,"high":28.26,"low":27.18,"open":27.85,"volume":6766600},{"timestamp":1556544600,"date":"2019-04-29","index":4991,"close":27.94,"high":28.21,"low":27.15,"open":27.17,"volume":4031500},{"timestamp":1556631000,"date":"2019-04-30","index":4992,"close":27.77,"high":27.94,"low":27.29,"open":27.92,"volume":3411100},{"timestamp":1556717400,"date":"2019-05-01","index":4993,"close":27.79,"high":28.17,"low":27.62,"open":27.86,"volume":3461200},{"timestamp":1556803800,"date":"2019-05-02","index":4994,"close":27.87,"high":27.99,"low":27.39,"open":27.76,"volume":4435000},{"timestamp":1556890200,"date":"2019-05-03","index":4995,"close":27.65,"high":27.92,"low":27.55,"open":27.55,"volume":3050500},{"timestamp":1557149400,"date":"2019-05-06","index":4996,"close":27.23,"high":27.3,"low":26.91,"open":27.1,"volume":2417000},{"timestamp":1557235800,"date":"2019-05-07","index":4997,"close":26.68,"high":27.03,"low":26.41,"open":26.91,"volume":2744900},{"timestamp":1557322200,"date":"2019-05-08","index":4998,"close":26.67,"high":26.94,"low":26.39,"open":26.66,"volume":4625000},{"timestamp":1557408600,"date":"2019-05-09","index":4999,"close":26.43,"high":26.44,"low":25.97,"open":26.4,"volume":3860400},{"timestamp":1557495000,"date":"2019-05-10","index":5000,"close":26.41,"high":26.5,"low":25.87,"open":26.27,"volume":3268100}]},{"date":"2019-01-29","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":4919,"close":27.9,"high":28.09,"low":27.84,"open":27.92,"volume":2028600},{"timestamp":1547562600,"date":"2019-01-15","index":4920,"close":28.13,"high":28.22,"low":27.73,"open":27.87,"volume":2559300},{"timestamp":1547649000,"date":"2019-01-16","index":4921,"close":28.07,"high":28.26,"low":28.01,"open":28.12,"volume":1973700},{"timestamp":1547735400,"date":"2019-01-17","index":4922,"close":27.95,"high":28.04,"low":27.58,"open":27.95,"volume":3411100},{"timestamp":1547821800,"date":"2019-01-18","index":4923,"close":28.32,"high":28.62,"low":28.08,"open":28.13,"volume":3026600},{"timestamp":1548167400,"date":"2019-01-22","index":4924,"close":27.84,"high":28.23,"low":27.63,"open":28.21,"volume":3061200},{"timestamp":1548253800,"date":"2019-01-23","index":4925,"close":27.99,"high":28.37,"low":27.74,"open":27.93,"volume":2581800},{"timestamp":1548340200,"date":"2019-01-24","index":4926,"close":28.18,"high":28.46,"low":27.87,"open":28,"volume":2325900},{"timestamp":1548426600,"date":"2019-01-25","index":4927,"close":28.38,"high":28.61,"low":28.29,"open":28.46,"volume":2283600},{"timestamp":1548685800,"date":"2019-01-28","index":4928,"close":28.15,"high":28.26,"low":27.83,"open":27.95,"volume":3882100},{"timestamp":1548772200,"date":"2019-01-29","index":4929,"close":27.95,"high":28.35,"low":27.78,"open":28.25,"volume":4423300}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":4930,"close":25.83,"high":26.24,"low":24.82,"open":25,"volume":16017900},{"timestamp":1548945000,"date":"2019-01-31","index":4931,"close":25.94,"high":26.21,"low":25.77,"open":25.77,"volume":5265700},{"timestamp":1549031400,"date":"2019-02-01","index":4932,"close":25.81,"high":26.15,"low":25.72,"open":26.09,"volume":4314600},{"timestamp":1549290600,"date":"2019-02-04","index":4933,"close":26.01,"high":26.06,"low":25.71,"open":25.74,"volume":4614500},{"timestamp":1549377000,"date":"2019-02-05","index":4934,"close":26.06,"high":26.19,"low":25.97,"open":26.05,"volume":4504400},{"timestamp":1549463400,"date":"2019-02-06","index":4935,"close":26.12,"high":26.15,"low":25.88,"open":26.02,"volume":4043500},{"timestamp":1549549800,"date":"2019-02-07","index":4936,"close":25.97,"high":25.99,"low":25.64,"open":25.91,"volume":4493400},{"timestamp":1549636200,"date":"2019-02-08","index":4937,"close":26.09,"high":26.13,"low":25.8,"open":25.93,"volume":2705100},{"timestamp":1549895400,"date":"2019-02-11","index":4938,"close":26.17,"high":26.27,"low":26.07,"open":26.22,"volume":2086300},{"timestamp":1549981800,"date":"2019-02-12","index":4939,"close":26.62,"high":26.7,"low":26.32,"open":26.39,"volume":3503300},{"timestamp":1550068200,"date":"2019-02-13","index":4940,"close":26.73,"high":26.85,"low":26.48,"open":26.71,"volume":3799700}]},{"date":"2018-10-23","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":4854,"close":28.76,"high":28.91,"low":28.62,"open":28.62,"volume":2314100},{"timestamp":1539178200,"date":"2018-10-10","index":4855,"close":27.61,"high":28.62,"low":27.58,"open":28.55,"volume":3629100},{"timestamp":1539264600,"date":"2018-10-11","index":4856,"close":26.78,"high":27.63,"low":26.76,"open":27.44,"volume":5040200},{"timestamp":1539351000,"date":"2018-10-12","index":4857,"close":27.32,"high":27.39,"low":26.78,"open":27.27,"volume":3542500},{"timestamp":1539610200,"date":"2018-10-15","index":4858,"close":27.77,"high":27.91,"low":27.27,"open":27.32,"volume":4989300},{"timestamp":1539696600,"date":"2018-10-16","index":4859,"close":28.56,"high":28.59,"low":27.8,"open":27.9,"volume":3684000},{"timestamp":1539783000,"date":"2018-10-17","index":4860,"close":28.87,"high":28.95,"low":28.39,"open":28.54,"volume":3851000},{"timestamp":1539869400,"date":"2018-10-18","index":4861,"close":28.62,"high":29.22,"low":28.39,"open":28.87,"volume":4522500},{"timestamp":1539955800,"date":"2018-10-19","index":4862,"close":28.41,"high":28.89,"low":28.37,"open":28.67,"volume":3664500},{"timestamp":1540215000,"date":"2018-10-22","index":4863,"close":28.48,"high":28.72,"low":28.13,"open":28.66,"volume":4454500},{"timestamp":1540301400,"date":"2018-10-23","index":4864,"close":27.58,"high":28.13,"low":27.1,"open":27.88,"volume":11621100}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":4865,"close":28.66,"high":29.02,"low":27.59,"open":27.62,"volume":11653000},{"timestamp":1540474200,"date":"2018-10-25","index":4866,"close":28.63,"high":28.95,"low":28.52,"open":28.91,"volume":5279600},{"timestamp":1540560600,"date":"2018-10-26","index":4867,"close":28.14,"high":28.56,"low":27.79,"open":28.23,"volume":5012700},{"timestamp":1540819800,"date":"2018-10-29","index":4868,"close":28.05,"high":28.68,"low":27.73,"open":28.51,"volume":3785600},{"timestamp":1540906200,"date":"2018-10-30","index":4869,"close":28.78,"high":28.81,"low":28.07,"open":28.22,"volume":4956800},{"timestamp":1540992600,"date":"2018-10-31","index":4870,"close":29.27,"high":29.62,"low":28.97,"open":29.05,"volume":4956700},{"timestamp":1541079000,"date":"2018-11-01","index":4871,"close":29.64,"high":29.68,"low":29.16,"open":29.4,"volume":3224000},{"timestamp":1541165400,"date":"2018-11-02","index":4872,"close":29.77,"high":30.07,"low":29.51,"open":29.81,"volume":4541700},{"timestamp":1541428200,"date":"2018-11-05","index":4873,"close":29.82,"high":30.15,"low":29.7,"open":29.82,"volume":3731200},{"timestamp":1541514600,"date":"2018-11-06","index":4874,"close":30.15,"high":30.15,"low":29.84,"open":29.88,"volume":3076700},{"timestamp":1541601000,"date":"2018-11-07","index":4875,"close":30.44,"high":30.65,"low":30.04,"open":30.25,"volume":5338100}]},{"date":"2018-07-26","estimated":0.44,"reported":0.48,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":4792,"close":28.51,"high":28.51,"low":28.27,"open":28.27,"volume":2225600},{"timestamp":1531488600,"date":"2018-07-13","index":4793,"close":27.86,"high":28.55,"low":27.4,"open":28.48,"volume":6988700},{"timestamp":1531747800,"date":"2018-07-16","index":4794,"close":27.86,"high":28.07,"low":27.76,"open":27.86,"volume":4116000},{"timestamp":1531834200,"date":"2018-07-17","index":4795,"close":27.93,"high":28.02,"low":27.71,"open":27.76,"volume":3323000},{"timestamp":1531920600,"date":"2018-07-18","index":4796,"close":28.27,"high":28.3,"low":27.97,"open":28.05,"volume":3157800},{"timestamp":1532007000,"date":"2018-07-19","index":4797,"close":28.06,"high":28.35,"low":28.01,"open":28.24,"volume":3010000},{"timestamp":1532093400,"date":"2018-07-20","index":4798,"close":27.97,"high":28.17,"low":27.92,"open":28.01,"volume":3068500},{"timestamp":1532352600,"date":"2018-07-23","index":4799,"close":28.08,"high":28.19,"low":27.74,"open":28.05,"volume":3627900},{"timestamp":1532439000,"date":"2018-07-24","index":4800,"close":27.95,"high":28.3,"low":27.86,"open":28.19,"volume":4589300},{"timestamp":1532525400,"date":"2018-07-25","index":4801,"close":28.2,"high":28.24,"low":27.9,"open":27.94,"volume":2896900},{"timestamp":1532611800,"date":"2018-07-26","index":4802,"close":28.25,"high":28.55,"low":28.14,"open":28.14,"volume":4373900}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":4803,"close":26.18,"high":26.18,"low":25,"open":25.77,"volume":17091200},{"timestamp":1532957400,"date":"2018-07-30","index":4804,"close":26.3,"high":26.79,"low":26.19,"open":26.76,"volume":6489200},{"timestamp":1533043800,"date":"2018-07-31","index":4805,"close":26.34,"high":26.54,"low":26.18,"open":26.35,"volume":4980700},{"timestamp":1533130200,"date":"2018-08-01","index":4806,"close":25.93,"high":26.43,"low":25.78,"open":26.33,"volume":4294300},{"timestamp":1533216600,"date":"2018-08-02","index":4807,"close":26.18,"high":26.33,"low":25.52,"open":25.68,"volume":3610100},{"timestamp":1533303000,"date":"2018-08-03","index":4808,"close":26.34,"high":26.4,"low":26.1,"open":26.13,"volume":2619100},{"timestamp":1533562200,"date":"2018-08-06","index":4809,"close":26.27,"high":26.42,"low":26.22,"open":26.29,"volume":2506800},{"timestamp":1533648600,"date":"2018-08-07","index":4810,"close":26.65,"high":26.68,"low":26.11,"open":26.25,"volume":3705500},{"timestamp":1533735000,"date":"2018-08-08","index":4811,"close":26.75,"high":26.79,"low":26.41,"open":26.67,"volume":2309300},{"timestamp":1533821400,"date":"2018-08-09","index":4812,"close":26.94,"high":27,"low":26.69,"open":26.77,"volume":2313400},{"timestamp":1533907800,"date":"2018-08-10","index":4813,"close":26.89,"high":27.09,"low":26.78,"open":26.84,"volume":2539700}]},{"date":"2018-05-01","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":4732,"close":25.41,"high":25.49,"low":25.01,"open":25.14,"volume":4495300},{"timestamp":1524058200,"date":"2018-04-18","index":4733,"close":24.38,"high":24.51,"low":23.61,"open":23.89,"volume":10875800},{"timestamp":1524144600,"date":"2018-04-19","index":4734,"close":24.44,"high":24.75,"low":24.36,"open":24.36,"volume":4514800},{"timestamp":1524231000,"date":"2018-04-20","index":4735,"close":24.35,"high":24.53,"low":24.17,"open":24.49,"volume":3424700},{"timestamp":1524490200,"date":"2018-04-23","index":4736,"close":24.33,"high":24.6,"low":24.25,"open":24.38,"volume":3645000},{"timestamp":1524576600,"date":"2018-04-24","index":4737,"close":24.29,"high":24.6,"low":24.09,"open":24.32,"volume":3562200},{"timestamp":1524663000,"date":"2018-04-25","index":4738,"close":24.29,"high":24.4,"low":24.04,"open":24.32,"volume":2788600},{"timestamp":1524749400,"date":"2018-04-26","index":4739,"close":24.48,"high":24.59,"low":24.24,"open":24.35,"volume":2891600},{"timestamp":1524835800,"date":"2018-04-27","index":4740,"close":24.62,"high":24.88,"low":24.49,"open":24.49,"volume":4936400},{"timestamp":1525095000,"date":"2018-04-30","index":4741,"close":24.59,"high":24.76,"low":24.47,"open":24.69,"volume":5907700},{"timestamp":1525181400,"date":"2018-05-01","index":4742,"close":24.74,"high":24.94,"low":24.26,"open":24.38,"volume":6080500}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":4743,"close":24.92,"high":26.95,"low":24.35,"open":26.9,"volume":13921300},{"timestamp":1525354200,"date":"2018-05-03","index":4744,"close":25.16,"high":25.24,"low":24.8,"open":24.88,"volume":7724800},{"timestamp":1525440600,"date":"2018-05-04","index":4745,"close":25.66,"high":25.7,"low":24.9,"open":24.91,"volume":7564600},{"timestamp":1525699800,"date":"2018-05-07","index":4746,"close":25.93,"high":26.08,"low":25.54,"open":25.68,"volume":6567500},{"timestamp":1525786200,"date":"2018-05-08","index":4747,"close":25.93,"high":26.07,"low":25.78,"open":26,"volume":6089500},{"timestamp":1525872600,"date":"2018-05-09","index":4748,"close":26.17,"high":26.21,"low":25.9,"open":25.94,"volume":3708000},{"timestamp":1525959000,"date":"2018-05-10","index":4749,"close":26.34,"high":26.57,"low":25.92,"open":25.97,"volume":6905500},{"timestamp":1526045400,"date":"2018-05-11","index":4750,"close":26.52,"high":26.57,"low":26.21,"open":26.35,"volume":5431400},{"timestamp":1526304600,"date":"2018-05-14","index":4751,"close":26.75,"high":26.93,"low":26.53,"open":26.68,"volume":8595300},{"timestamp":1526391000,"date":"2018-05-15","index":4752,"close":26.83,"high":26.89,"low":26.25,"open":26.48,"volume":8370300},{"timestamp":1526477400,"date":"2018-05-16","index":4753,"close":26.86,"high":26.96,"low":26.69,"open":26.79,"volume":7105600}]},{"date":"2018-01-30","estimated":0.52,"reported":0.53,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":4669,"close":28.61,"high":29.2,"low":28.51,"open":28.98,"volume":2870900},{"timestamp":1516199400,"date":"2018-01-17","index":4670,"close":28.67,"high":28.74,"low":27.78,"open":27.8,"volume":3289800},{"timestamp":1516285800,"date":"2018-01-18","index":4671,"close":27.66,"high":28.47,"low":27.54,"open":28.46,"volume":5759800},{"timestamp":1516372200,"date":"2018-01-19","index":4672,"close":27.85,"high":28.04,"low":27.7,"open":27.73,"volume":3952600},{"timestamp":1516631400,"date":"2018-01-22","index":4673,"close":28.36,"high":28.6,"low":27.82,"open":28.59,"volume":5711300},{"timestamp":1516717800,"date":"2018-01-23","index":4674,"close":28.13,"high":28.46,"low":27.97,"open":28.45,"volume":4127100},{"timestamp":1516804200,"date":"2018-01-24","index":4675,"close":27.97,"high":28.45,"low":27.94,"open":28.3,"volume":3763100},{"timestamp":1516890600,"date":"2018-01-25","index":4676,"close":27.67,"high":28.16,"low":27.57,"open":28.12,"volume":2899700},{"timestamp":1516977000,"date":"2018-01-26","index":4677,"close":28.19,"high":28.21,"low":27.59,"open":27.98,"volume":3097200},{"timestamp":1517236200,"date":"2018-01-29","index":4678,"close":28.48,"high":28.67,"low":28.05,"open":28.05,"volume":4454500},{"timestamp":1517322600,"date":"2018-01-30","index":4679,"close":28.32,"high":28.55,"low":28.17,"open":28.3,"volume":5281200}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":4680,"close":26.15,"high":26.31,"low":25.05,"open":25.83,"volume":16168400},{"timestamp":1517495400,"date":"2018-02-01","index":4681,"close":26.55,"high":26.58,"low":25.8,"open":25.96,"volume":4949300},{"timestamp":1517581800,"date":"2018-02-02","index":4682,"close":26.26,"high":26.75,"low":26.24,"open":26.41,"volume":5380600},{"timestamp":1517841000,"date":"2018-02-05","index":4683,"close":25.2,"high":26.27,"low":25.19,"open":26.01,"volume":3866500},{"timestamp":1517927400,"date":"2018-02-06","index":4684,"close":25.54,"high":25.64,"low":24.56,"open":25.01,"volume":4795800},{"timestamp":1518013800,"date":"2018-02-07","index":4685,"close":25.39,"high":25.73,"low":25.26,"open":25.51,"volume":3196100},{"timestamp":1518100200,"date":"2018-02-08","index":4686,"close":24.66,"high":25.54,"low":24.65,"open":25.42,"volume":4350500},{"timestamp":1518186600,"date":"2018-02-09","index":4687,"close":25.44,"high":25.67,"low":24.56,"open":24.92,"volume":6416000},{"timestamp":1518445800,"date":"2018-02-12","index":4688,"close":25.8,"high":25.89,"low":25.21,"open":25.61,"volume":3977800},{"timestamp":1518532200,"date":"2018-02-13","index":4689,"close":26.19,"high":26.25,"low":25.65,"open":25.65,"volume":3846200},{"timestamp":1518618600,"date":"2018-02-14","index":4690,"close":26.17,"high":26.36,"low":25.96,"open":25.97,"volume":6977400}]},{"date":"2017-10-24","estimated":0.55,"reported":0.55,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":4603,"close":27.31,"high":27.61,"low":27.24,"open":27.4,"volume":4844200},{"timestamp":1507728600,"date":"2017-10-11","index":4604,"close":26.86,"high":27,"low":26.26,"open":27,"volume":11180700},{"timestamp":1507815000,"date":"2017-10-12","index":4605,"close":25.47,"high":26.7,"low":25.08,"open":25.72,"volume":19830800},{"timestamp":1507901400,"date":"2017-10-13","index":4606,"close":25.82,"high":25.92,"low":25.19,"open":25.43,"volume":7988800},{"timestamp":1508160600,"date":"2017-10-16","index":4607,"close":26.04,"high":26.2,"low":25.75,"open":25.75,"volume":6057700},{"timestamp":1508247000,"date":"2017-10-17","index":4608,"close":26.11,"high":26.12,"low":25.93,"open":26,"volume":4045700},{"timestamp":1508333400,"date":"2017-10-18","index":4609,"close":26.08,"high":26.24,"low":26.04,"open":26.12,"volume":3580100},{"timestamp":1508419800,"date":"2017-10-19","index":4610,"close":25.82,"high":26.09,"low":25.79,"open":25.93,"volume":3198400},{"timestamp":1508506200,"date":"2017-10-20","index":4611,"close":26.03,"high":26.2,"low":26,"open":26.06,"volume":3499000},{"timestamp":1508765400,"date":"2017-10-23","index":4612,"close":25.76,"high":26.16,"low":25.75,"open":26.12,"volume":4954600},{"timestamp":1508851800,"date":"2017-10-24","index":4613,"close":26.16,"high":26.23,"low":25.79,"open":25.81,"volume":5946000}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":4614,"close":24.56,"high":25.1,"low":23.87,"open":24.07,"volume":14040900},{"timestamp":1509024600,"date":"2017-10-26","index":4615,"close":24.86,"high":24.93,"low":24.5,"open":24.56,"volume":9890300},{"timestamp":1509111000,"date":"2017-10-27","index":4616,"close":25.2,"high":25.28,"low":24.78,"open":24.94,"volume":7826100},{"timestamp":1509370200,"date":"2017-10-30","index":4617,"close":24.92,"high":25.23,"low":24.73,"open":25.21,"volume":7205300},{"timestamp":1509456600,"date":"2017-10-31","index":4618,"close":24.83,"high":25.18,"low":24.8,"open":24.92,"volume":6696900},{"timestamp":1509543000,"date":"2017-11-01","index":4619,"close":24.86,"high":25,"low":24.51,"open":25,"volume":6596400},{"timestamp":1509629400,"date":"2017-11-02","index":4620,"close":24.4,"high":24.82,"low":24.37,"open":24.79,"volume":5532300},{"timestamp":1509715800,"date":"2017-11-03","index":4621,"close":24.55,"high":24.68,"low":24.34,"open":24.5,"volume":4562500},{"timestamp":1509978600,"date":"2017-11-06","index":4622,"close":24.74,"high":24.86,"low":24.42,"open":24.47,"volume":6048600},{"timestamp":1510065000,"date":"2017-11-07","index":4623,"close":24.5,"high":24.82,"low":24.46,"open":24.73,"volume":5097100},{"timestamp":1510151400,"date":"2017-11-08","index":4624,"close":24.79,"high":24.86,"low":24.33,"open":24.48,"volume":5457900}]},{"date":"2017-07-25","estimated":0.54,"reported":0.57,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":4539,"close":29.11,"high":29.27,"low":28.91,"open":29.2,"volume":3341000},{"timestamp":1499866200,"date":"2017-07-12","index":4540,"close":29.17,"high":29.36,"low":28.98,"open":29.27,"volume":4221300},{"timestamp":1499952600,"date":"2017-07-13","index":4541,"close":29.09,"high":29.3,"low":29.07,"open":29.24,"volume":2771100},{"timestamp":1500039000,"date":"2017-07-14","index":4542,"close":29.01,"high":29.14,"low":28.88,"open":29.11,"volume":2615700},{"timestamp":1500298200,"date":"2017-07-17","index":4543,"close":29.13,"high":29.16,"low":28.93,"open":29,"volume":3705000},{"timestamp":1500384600,"date":"2017-07-18","index":4544,"close":28.86,"high":29.11,"low":28.62,"open":28.94,"volume":3199400},{"timestamp":1500471000,"date":"2017-07-19","index":4545,"close":29.37,"high":29.45,"low":28.9,"open":29,"volume":6228700},{"timestamp":1500557400,"date":"2017-07-20","index":4546,"close":29.22,"high":29.48,"low":29.01,"open":29.38,"volume":3361700},{"timestamp":1500643800,"date":"2017-07-21","index":4547,"close":29.43,"high":29.65,"low":29.25,"open":29.59,"volume":4103300},{"timestamp":1500903000,"date":"2017-07-24","index":4548,"close":29.46,"high":29.57,"low":29.26,"open":29.38,"volume":4279000},{"timestamp":1500989400,"date":"2017-07-25","index":4549,"close":29.96,"high":30.29,"low":29.5,"open":29.52,"volume":8213400}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":4550,"close":28.06,"high":29.06,"low":27.77,"open":28.21,"volume":13815300},{"timestamp":1501162200,"date":"2017-07-27","index":4551,"close":27.81,"high":28.19,"low":27.54,"open":28.15,"volume":8122200},{"timestamp":1501248600,"date":"2017-07-28","index":4552,"close":27.77,"high":27.88,"low":27.66,"open":27.67,"volume":4950200},{"timestamp":1501507800,"date":"2017-07-31","index":4553,"close":27.95,"high":28.03,"low":27.81,"open":27.87,"volume":5388200},{"timestamp":1501594200,"date":"2017-08-01","index":4554,"close":28.27,"high":28.29,"low":27.85,"open":28.02,"volume":4641900},{"timestamp":1501680600,"date":"2017-08-02","index":4555,"close":28.22,"high":28.41,"low":27.97,"open":28.29,"volume":4711100},{"timestamp":1501767000,"date":"2017-08-03","index":4556,"close":28.34,"high":28.46,"low":28.17,"open":28.26,"volume":4061100},{"timestamp":1501853400,"date":"2017-08-04","index":4557,"close":28.14,"high":28.46,"low":28.02,"open":28.44,"volume":4398700},{"timestamp":1502112600,"date":"2017-08-07","index":4558,"close":28.29,"high":28.35,"low":28.09,"open":28.18,"volume":3775600},{"timestamp":1502199000,"date":"2017-08-08","index":4559,"close":28.25,"high":28.47,"low":28.23,"open":28.26,"volume":3203400},{"timestamp":1502285400,"date":"2017-08-09","index":4560,"close":28.33,"high":28.45,"low":28.03,"open":28.08,"volume":4806900}]},{"date":"2017-04-25","estimated":0.42,"reported":0.46,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":4476,"close":27.88,"high":28.02,"low":27.8,"open":27.95,"volume":2347900},{"timestamp":1491917400,"date":"2017-04-11","index":4477,"close":27.79,"high":27.86,"low":27.62,"open":27.84,"volume":3215400},{"timestamp":1492003800,"date":"2017-04-12","index":4478,"close":27.63,"high":27.83,"low":27.5,"open":27.83,"volume":2944500},{"timestamp":1492090200,"date":"2017-04-13","index":4479,"close":27.56,"high":27.85,"low":27.55,"open":27.7,"volume":3459300},{"timestamp":1492435800,"date":"2017-04-17","index":4480,"close":27.71,"high":27.76,"low":27.58,"open":27.6,"volume":1992500},{"timestamp":1492522200,"date":"2017-04-18","index":4481,"close":27.7,"high":27.89,"low":27.62,"open":27.62,"volume":6493600},{"timestamp":1492608600,"date":"2017-04-19","index":4482,"close":27.73,"high":27.88,"low":27.71,"open":27.78,"volume":9401100},{"timestamp":1492695000,"date":"2017-04-20","index":4483,"close":27.8,"high":28,"low":27.71,"open":27.87,"volume":5844300},{"timestamp":1492781400,"date":"2017-04-21","index":4484,"close":27.78,"high":27.95,"low":27.76,"open":27.77,"volume":3359900},{"timestamp":1493040600,"date":"2017-04-24","index":4485,"close":28.27,"high":28.41,"low":28.04,"open":28.14,"volume":5327400},{"timestamp":1493127000,"date":"2017-04-25","index":4486,"close":27.78,"high":28.42,"low":27.77,"open":28.31,"volume":13535400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":4487,"close":29.46,"high":30,"low":27.92,"open":28.47,"volume":25291300},{"timestamp":1493299800,"date":"2017-04-27","index":4488,"close":29.99,"high":29.99,"low":29.41,"open":29.59,"volume":11311900},{"timestamp":1493386200,"date":"2017-04-28","index":4489,"close":30.07,"high":30.31,"low":29.63,"open":29.65,"volume":9756800},{"timestamp":1493645400,"date":"2017-05-01","index":4490,"close":30.6,"high":30.67,"low":30.05,"open":30.14,"volume":7849000},{"timestamp":1493731800,"date":"2017-05-02","index":4491,"close":30.89,"high":30.96,"low":30.55,"open":30.61,"volume":5698700},{"timestamp":1493818200,"date":"2017-05-03","index":4492,"close":30.3,"high":30.89,"low":30.29,"open":30.79,"volume":6722300},{"timestamp":1493904600,"date":"2017-05-04","index":4493,"close":30.5,"high":30.6,"low":30.32,"open":30.42,"volume":8795500},{"timestamp":1493991000,"date":"2017-05-05","index":4494,"close":30.55,"high":30.72,"low":30.33,"open":30.63,"volume":5655600},{"timestamp":1494250200,"date":"2017-05-08","index":4495,"close":30.49,"high":30.63,"low":30.43,"open":30.49,"volume":7182100},{"timestamp":1494336600,"date":"2017-05-09","index":4496,"close":30.68,"high":30.74,"low":30.47,"open":30.5,"volume":5084700},{"timestamp":1494423000,"date":"2017-05-10","index":4497,"close":30.85,"high":30.9,"low":30.56,"open":30.74,"volume":3839000}]},{"date":"2017-01-26","estimated":0.63,"reported":0.66,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":4415,"close":27.85,"high":27.94,"low":27.32,"open":27.5,"volume":4790000},{"timestamp":1484231400,"date":"2017-01-12","index":4416,"close":27.8,"high":27.94,"low":27.4,"open":27.87,"volume":2502700},{"timestamp":1484317800,"date":"2017-01-13","index":4417,"close":27.87,"high":27.98,"low":27.76,"open":27.83,"volume":1503300},{"timestamp":1484663400,"date":"2017-01-17","index":4418,"close":27.41,"high":27.8,"low":27.29,"open":27.7,"volume":2510000},{"timestamp":1484749800,"date":"2017-01-18","index":4419,"close":27.34,"high":27.65,"low":27.33,"open":27.55,"volume":3229700},{"timestamp":1484836200,"date":"2017-01-19","index":4420,"close":27.42,"high":27.61,"low":27.22,"open":27.41,"volume":2972300},{"timestamp":1484922600,"date":"2017-01-20","index":4421,"close":27.43,"high":27.61,"low":27.11,"open":27.47,"volume":3054800},{"timestamp":1485181800,"date":"2017-01-23","index":4422,"close":27.5,"high":27.57,"low":27.3,"open":27.37,"volume":3083300},{"timestamp":1485268200,"date":"2017-01-24","index":4423,"close":27.84,"high":27.96,"low":27.43,"open":27.53,"volume":2293600},{"timestamp":1485354600,"date":"2017-01-25","index":4424,"close":28.14,"high":28.34,"low":27.91,"open":28,"volume":3302600},{"timestamp":1485441000,"date":"2017-01-26","index":4425,"close":27.72,"high":28.3,"low":27.56,"open":28.24,"volume":6920300}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":4426,"close":26.67,"high":27.04,"low":24.9,"open":25.1,"volume":18320400},{"timestamp":1485786600,"date":"2017-01-30","index":4427,"close":26.45,"high":26.6,"low":26.2,"open":26.59,"volume":5402200},{"timestamp":1485873000,"date":"2017-01-31","index":4428,"close":26.78,"high":26.79,"low":26.35,"open":26.45,"volume":6013400},{"timestamp":1485959400,"date":"2017-02-01","index":4429,"close":26.81,"high":26.89,"low":26.57,"open":26.74,"volume":5880100},{"timestamp":1486045800,"date":"2017-02-02","index":4430,"close":27.24,"high":27.27,"low":26.57,"open":26.69,"volume":6030100},{"timestamp":1486132200,"date":"2017-02-03","index":4431,"close":27.35,"high":27.46,"low":27.2,"open":27.4,"volume":3521800},{"timestamp":1486391400,"date":"2017-02-06","index":4432,"close":27.28,"high":27.36,"low":27.1,"open":27.22,"volume":3873700},{"timestamp":1486477800,"date":"2017-02-07","index":4433,"close":27.2,"high":27.24,"low":26.98,"open":27.22,"volume":5245900},{"timestamp":1486564200,"date":"2017-02-08","index":4434,"close":27.24,"high":27.27,"low":27.02,"open":27.2,"volume":3036700},{"timestamp":1486650600,"date":"2017-02-09","index":4435,"close":27.4,"high":27.62,"low":27.24,"open":27.24,"volume":2945900},{"timestamp":1486737000,"date":"2017-02-10","index":4436,"close":27.64,"high":27.73,"low":27.38,"open":27.43,"volume":2316400}]},{"date":"2016-10-25","estimated":0.52,"reported":0.58,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":4352,"close":23.94,"high":24.59,"low":23.85,"open":24.59,"volume":2715900},{"timestamp":1476279000,"date":"2016-10-12","index":4353,"close":23.48,"high":23.63,"low":23.27,"open":23.4,"volume":3143500},{"timestamp":1476365400,"date":"2016-10-13","index":4354,"close":23.21,"high":23.39,"low":22.95,"open":23.26,"volume":2533000},{"timestamp":1476451800,"date":"2016-10-14","index":4355,"close":22.75,"high":23.52,"low":22.73,"open":23.35,"volume":5591800},{"timestamp":1476711000,"date":"2016-10-17","index":4356,"close":22.43,"high":22.83,"low":22.41,"open":22.8,"volume":4001500},{"timestamp":1476797400,"date":"2016-10-18","index":4357,"close":22.85,"high":23.14,"low":22.51,"open":22.66,"volume":4969300},{"timestamp":1476883800,"date":"2016-10-19","index":4358,"close":22.95,"high":23.05,"low":22.7,"open":22.84,"volume":2561500},{"timestamp":1476970200,"date":"2016-10-20","index":4359,"close":22.75,"high":22.83,"low":22.62,"open":22.7,"volume":2896500},{"timestamp":1477056600,"date":"2016-10-21","index":4360,"close":23.13,"high":23.15,"low":22.46,"open":22.64,"volume":4736400},{"timestamp":1477315800,"date":"2016-10-24","index":4361,"close":23.66,"high":23.68,"low":23.2,"open":23.31,"volume":5380300},{"timestamp":1477402200,"date":"2016-10-25","index":4362,"close":23.72,"high":23.76,"low":23.14,"open":23.66,"volume":7827200}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":4363,"close":26.15,"high":26.84,"low":25.4,"open":25.59,"volume":17773500},{"timestamp":1477575000,"date":"2016-10-27","index":4364,"close":26.19,"high":26.56,"low":25.88,"open":26.33,"volume":9176700},{"timestamp":1477661400,"date":"2016-10-28","index":4365,"close":26.2,"high":26.58,"low":26.08,"open":26.27,"volume":6218900},{"timestamp":1477920600,"date":"2016-10-31","index":4366,"close":26.34,"high":26.42,"low":26.15,"open":26.2,"volume":7351500},{"timestamp":1478007000,"date":"2016-11-01","index":4367,"close":25.85,"high":25.97,"low":25.52,"open":25.8,"volume":7902000},{"timestamp":1478093400,"date":"2016-11-02","index":4368,"close":25.15,"high":25.98,"low":25.09,"open":25.85,"volume":6628600},{"timestamp":1478179800,"date":"2016-11-03","index":4369,"close":24.91,"high":25.21,"low":24.89,"open":25.18,"volume":4714900},{"timestamp":1478266200,"date":"2016-11-04","index":4370,"close":24.9,"high":25.31,"low":24.89,"open":25,"volume":5134500},{"timestamp":1478529000,"date":"2016-11-07","index":4371,"close":25.49,"high":25.6,"low":25.36,"open":25.46,"volume":3929300},{"timestamp":1478615400,"date":"2016-11-08","index":4372,"close":25.49,"high":25.66,"low":25.2,"open":25.54,"volume":3196800},{"timestamp":1478701800,"date":"2016-11-09","index":4373,"close":25.28,"high":25.54,"low":24.74,"open":24.97,"volume":5942900}]},{"date":"2016-07-26","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":4288,"close":23.1,"high":23.29,"low":22.97,"open":23.05,"volume":3031400},{"timestamp":1468416600,"date":"2016-07-13","index":4289,"close":23.05,"high":23.31,"low":22.95,"open":23.31,"volume":2106300},{"timestamp":1468503000,"date":"2016-07-14","index":4290,"close":23.09,"high":23.36,"low":23.03,"open":23.33,"volume":1934300},{"timestamp":1468589400,"date":"2016-07-15","index":4291,"close":23.08,"high":23.2,"low":22.92,"open":23.18,"volume":2050600},{"timestamp":1468848600,"date":"2016-07-18","index":4292,"close":23.15,"high":23.37,"low":23.07,"open":23.14,"volume":1826100},{"timestamp":1468935000,"date":"2016-07-19","index":4293,"close":23.4,"high":23.43,"low":23.04,"open":23.09,"volume":3177000},{"timestamp":1469021400,"date":"2016-07-20","index":4294,"close":23.51,"high":23.62,"low":23.33,"open":23.53,"volume":2910800},{"timestamp":1469107800,"date":"2016-07-21","index":4295,"close":23.4,"high":23.65,"low":23.36,"open":23.53,"volume":1897500},{"timestamp":1469194200,"date":"2016-07-22","index":4296,"close":23.77,"high":23.92,"low":23.34,"open":23.51,"volume":2120800},{"timestamp":1469453400,"date":"2016-07-25","index":4297,"close":24.06,"high":24.11,"low":23.65,"open":23.72,"volume":3536800},{"timestamp":1469539800,"date":"2016-07-26","index":4298,"close":24.22,"high":24.45,"low":23.96,"open":24.11,"volume":5257500}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":4299,"close":22.57,"high":23.77,"low":22.5,"open":23.69,"volume":9024500},{"timestamp":1469712600,"date":"2016-07-28","index":4300,"close":22.62,"high":22.71,"low":22.46,"open":22.46,"volume":3971500},{"timestamp":1469799000,"date":"2016-07-29","index":4301,"close":22.69,"high":22.72,"low":22.31,"open":22.61,"volume":4177100},{"timestamp":1470058200,"date":"2016-08-01","index":4302,"close":22.6,"high":22.76,"low":22.42,"open":22.69,"volume":2918700},{"timestamp":1470144600,"date":"2016-08-02","index":4303,"close":22.23,"high":22.58,"low":22.13,"open":22.52,"volume":3333400},{"timestamp":1470231000,"date":"2016-08-03","index":4304,"close":22.6,"high":22.65,"low":22.12,"open":22.18,"volume":2487900},{"timestamp":1470317400,"date":"2016-08-04","index":4305,"close":22.55,"high":22.73,"low":22.48,"open":22.57,"volume":3204000},{"timestamp":1470403800,"date":"2016-08-05","index":4306,"close":23.05,"high":23.15,"low":22.56,"open":22.6,"volume":3103600},{"timestamp":1470663000,"date":"2016-08-08","index":4307,"close":23.19,"high":23.25,"low":23.03,"open":23.07,"volume":2748600},{"timestamp":1470749400,"date":"2016-08-09","index":4308,"close":23.08,"high":23.32,"low":23.01,"open":23.12,"volume":3955000},{"timestamp":1470835800,"date":"2016-08-10","index":4309,"close":23.01,"high":23.22,"low":22.99,"open":23.09,"volume":2155100}]},{"date":"2016-04-28","estimated":0.38,"reported":0.37,"pre":[{"timestamp":1460640600,"date":"2016-04-14","index":4227,"close":23.57,"high":23.92,"low":23.56,"open":23.89,"volume":6873600},{"timestamp":1460727000,"date":"2016-04-15","index":4228,"close":23.64,"high":23.97,"low":23.51,"open":23.64,"volume":5789000},{"timestamp":1460986200,"date":"2016-04-18","index":4229,"close":23.6,"high":23.87,"low":23.42,"open":23.52,"volume":4184700},{"timestamp":1461072600,"date":"2016-04-19","index":4230,"close":23.47,"high":23.67,"low":23.33,"open":23.59,"volume":6962700},{"timestamp":1461159000,"date":"2016-04-20","index":4231,"close":23.26,"high":23.55,"low":22.87,"open":23.18,"volume":11790700},{"timestamp":1461245400,"date":"2016-04-21","index":4232,"close":23.38,"high":23.57,"low":23.2,"open":23.2,"volume":6434300},{"timestamp":1461331800,"date":"2016-04-22","index":4233,"close":23.75,"high":23.87,"low":23.17,"open":23.35,"volume":6464100},{"timestamp":1461591000,"date":"2016-04-25","index":4234,"close":23.54,"high":23.87,"low":23.44,"open":23.69,"volume":2838000},{"timestamp":1461677400,"date":"2016-04-26","index":4235,"close":23.55,"high":23.76,"low":23.45,"open":23.56,"volume":5314800},{"timestamp":1461763800,"date":"2016-04-27","index":4236,"close":23.81,"high":23.86,"low":23.36,"open":23.5,"volume":4432800},{"timestamp":1461850200,"date":"2016-04-28","index":4237,"close":23.41,"high":23.96,"low":23.34,"open":23.52,"volume":6411600}],"post":[{"timestamp":1461936600,"date":"2016-04-29","index":4238,"close":23.4,"high":24.25,"low":23.26,"open":23.96,"volume":7655900},{"timestamp":1462195800,"date":"2016-05-02","index":4239,"close":23.35,"high":23.48,"low":23.06,"open":23.33,"volume":3675100},{"timestamp":1462282200,"date":"2016-05-03","index":4240,"close":22.71,"high":23.28,"low":22.65,"open":23.11,"volume":5084800},{"timestamp":1462368600,"date":"2016-05-04","index":4241,"close":22.52,"high":22.72,"low":22.48,"open":22.53,"volume":5475500},{"timestamp":1462455000,"date":"2016-05-05","index":4242,"close":22.34,"high":22.64,"low":22.31,"open":22.6,"volume":4560800},{"timestamp":1462541400,"date":"2016-05-06","index":4243,"close":22.67,"high":22.83,"low":22.23,"open":22.34,"volume":5585300},{"timestamp":1462800600,"date":"2016-05-09","index":4244,"close":22.71,"high":22.86,"low":22.58,"open":22.71,"volume":4201000},{"timestamp":1462887000,"date":"2016-05-10","index":4245,"close":23.15,"high":23.16,"low":22.74,"open":22.74,"volume":3624400},{"timestamp":1462973400,"date":"2016-05-11","index":4246,"close":22.85,"high":23.19,"low":22.84,"open":23.03,"volume":3650600},{"timestamp":1463059800,"date":"2016-05-12","index":4247,"close":22.75,"high":23.11,"low":22.58,"open":22.92,"volume":3224400},{"timestamp":1463146200,"date":"2016-05-13","index":4248,"close":22.75,"high":23.06,"low":22.71,"open":22.73,"volume":2792000}]},{"date":"2016-01-27","estimated":0.59,"reported":0.63,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":4163,"close":26.25,"high":26.34,"low":25.69,"open":26.29,"volume":4664700},{"timestamp":1452695400,"date":"2016-01-13","index":4164,"close":25.66,"high":26.51,"low":25.51,"open":26.33,"volume":4563800},{"timestamp":1452781800,"date":"2016-01-14","index":4165,"close":26.16,"high":26.37,"low":25.44,"open":25.68,"volume":5008700},{"timestamp":1452868200,"date":"2016-01-15","index":4166,"close":25.74,"high":25.86,"low":25.39,"open":25.54,"volume":7168000},{"timestamp":1453213800,"date":"2016-01-19","index":4167,"close":25.74,"high":25.83,"low":25.35,"open":25.71,"volume":5902400},{"timestamp":1453300200,"date":"2016-01-20","index":4168,"close":25.59,"high":25.94,"low":25.03,"open":25.26,"volume":12489800},{"timestamp":1453386600,"date":"2016-01-21","index":4169,"close":25.64,"high":26.16,"low":25.57,"open":25.82,"volume":8806300},{"timestamp":1453473000,"date":"2016-01-22","index":4170,"close":26.12,"high":26.17,"low":25.94,"open":26.05,"volume":5151500},{"timestamp":1453732200,"date":"2016-01-25","index":4171,"close":26.19,"high":26.22,"low":25.86,"open":26.11,"volume":5316500},{"timestamp":1453818600,"date":"2016-01-26","index":4172,"close":26.65,"high":26.75,"low":26.21,"open":26.21,"volume":5426900},{"timestamp":1453905000,"date":"2016-01-27","index":4173,"close":26.54,"high":26.67,"low":26.24,"open":26.5,"volume":6362600}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":4174,"close":22.46,"high":24,"low":21.95,"open":23.76,"volume":28937300},{"timestamp":1454077800,"date":"2016-01-29","index":4175,"close":23.6,"high":23.6,"low":22.8,"open":22.95,"volume":16576600},{"timestamp":1454337000,"date":"2016-02-01","index":4176,"close":24.33,"high":24.35,"low":23.16,"open":23.31,"volume":15483000},{"timestamp":1454423400,"date":"2016-02-02","index":4177,"close":24,"high":24.23,"low":23.81,"open":24.03,"volume":15723400},{"timestamp":1454509800,"date":"2016-02-03","index":4178,"close":23.92,"high":24.14,"low":23.7,"open":24.08,"volume":11297200},{"timestamp":1454596200,"date":"2016-02-04","index":4179,"close":23.73,"high":24.06,"low":23.6,"open":23.9,"volume":8286700},{"timestamp":1454682600,"date":"2016-02-05","index":4180,"close":22.9,"high":23.8,"low":22.88,"open":23.63,"volume":7415000},{"timestamp":1454941800,"date":"2016-02-08","index":4181,"close":21.97,"high":22.65,"low":21.62,"open":22.54,"volume":9357800},{"timestamp":1455028200,"date":"2016-02-09","index":4182,"close":21.99,"high":22.44,"low":21.69,"open":21.77,"volume":4972800},{"timestamp":1455114600,"date":"2016-02-10","index":4183,"close":21.62,"high":22.38,"low":21.6,"open":22.19,"volume":6360100},{"timestamp":1455201000,"date":"2016-02-11","index":4184,"close":21.7,"high":22.06,"low":21.49,"open":21.49,"volume":6186400}]},{"date":"2015-10-22","estimated":0.53,"reported":0.57,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":4098,"close":29.8,"high":30.03,"low":29.3,"open":29.38,"volume":8678400},{"timestamp":1444397400,"date":"2015-10-09","index":4099,"close":29.4,"high":29.81,"low":29.11,"open":29.76,"volume":5825300},{"timestamp":1444656600,"date":"2015-10-12","index":4100,"close":29.73,"high":29.75,"low":29.3,"open":29.4,"volume":3434700},{"timestamp":1444743000,"date":"2015-10-13","index":4101,"close":29.79,"high":29.98,"low":29.47,"open":29.51,"volume":3614600},{"timestamp":1444829400,"date":"2015-10-14","index":4102,"close":29.55,"high":30.18,"low":29.5,"open":29.77,"volume":5187800},{"timestamp":1444915800,"date":"2015-10-15","index":4103,"close":30,"high":30.13,"low":29,"open":29.62,"volume":4502400},{"timestamp":1445002200,"date":"2015-10-16","index":4104,"close":29.83,"high":30.16,"low":29.71,"open":30.04,"volume":4086300},{"timestamp":1445261400,"date":"2015-10-19","index":4105,"close":29.94,"high":29.98,"low":29.64,"open":29.7,"volume":3484800},{"timestamp":1445347800,"date":"2015-10-20","index":4106,"close":30.24,"high":30.32,"low":29.76,"open":29.81,"volume":4205400},{"timestamp":1445434200,"date":"2015-10-21","index":4107,"close":29.8,"high":30.42,"low":29.7,"open":30.26,"volume":5321600},{"timestamp":1445520600,"date":"2015-10-22","index":4108,"close":29.76,"high":30.32,"low":29.58,"open":29.97,"volume":8881700}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":4109,"close":31.49,"high":31.54,"low":30.18,"open":30.5,"volume":12818900},{"timestamp":1445866200,"date":"2015-10-26","index":4110,"close":30.88,"high":31.56,"low":30.85,"open":31.4,"volume":6124300},{"timestamp":1445952600,"date":"2015-10-27","index":4111,"close":31.54,"high":31.54,"low":30.47,"open":30.68,"volume":6826900},{"timestamp":1446039000,"date":"2015-10-28","index":4112,"close":31.69,"high":31.83,"low":31.03,"open":31.5,"volume":6361200},{"timestamp":1446125400,"date":"2015-10-29","index":4113,"close":31.19,"high":31.68,"low":31.17,"open":31.47,"volume":3410800},{"timestamp":1446211800,"date":"2015-10-30","index":4114,"close":31.39,"high":31.61,"low":31.19,"open":31.26,"volume":3650900},{"timestamp":1446474600,"date":"2015-11-02","index":4115,"close":31.74,"high":31.84,"low":31.25,"open":31.43,"volume":3615100},{"timestamp":1446561000,"date":"2015-11-03","index":4116,"close":32.23,"high":32.33,"low":31.54,"open":31.7,"volume":4367800},{"timestamp":1446647400,"date":"2015-11-04","index":4117,"close":31.62,"high":32.39,"low":31.57,"open":32.23,"volume":4833300},{"timestamp":1446733800,"date":"2015-11-05","index":4118,"close":31.4,"high":31.8,"low":31.26,"open":31.69,"volume":3123800},{"timestamp":1446820200,"date":"2015-11-06","index":4119,"close":31.71,"high":31.76,"low":31.22,"open":31.34,"volume":3668700}]},{"date":"2015-07-23","estimated":0.4,"reported":0.53,"pre":[{"timestamp":1436448600,"date":"2015-07-09","index":4034,"close":25.71,"high":26.21,"low":25.61,"open":26.01,"volume":5845300},{"timestamp":1436535000,"date":"2015-07-10","index":4035,"close":26.15,"high":26.25,"low":25.92,"open":26,"volume":4682200},{"timestamp":1436794200,"date":"2015-07-13","index":4036,"close":26.14,"high":26.3,"low":25.98,"open":26.21,"volume":3566800},{"timestamp":1436880600,"date":"2015-07-14","index":4037,"close":26.06,"high":26.27,"low":25.91,"open":26.16,"volume":5192100},{"timestamp":1436967000,"date":"2015-07-15","index":4038,"close":26.15,"high":26.38,"low":26.02,"open":26.05,"volume":2929300},{"timestamp":1437053400,"date":"2015-07-16","index":4039,"close":26.35,"high":26.55,"low":26.2,"open":26.27,"volume":3645900},{"timestamp":1437139800,"date":"2015-07-17","index":4040,"close":26.39,"high":26.54,"low":26.18,"open":26.44,"volume":3261500},{"timestamp":1437399000,"date":"2015-07-20","index":4041,"close":26.36,"high":26.56,"low":26.3,"open":26.4,"volume":6132800},{"timestamp":1437485400,"date":"2015-07-21","index":4042,"close":26.34,"high":26.59,"low":26.15,"open":26.29,"volume":3936000},{"timestamp":1437571800,"date":"2015-07-22","index":4043,"close":26.19,"high":26.19,"low":25.85,"open":26.05,"volume":4267400},{"timestamp":1437658200,"date":"2015-07-23","index":4044,"close":26.49,"high":26.61,"low":26.34,"open":26.39,"volume":5959700}],"post":[{"timestamp":1437744600,"date":"2015-07-24","index":4045,"close":27.54,"high":29.13,"low":27.37,"open":28.63,"volume":35123900},{"timestamp":1438003800,"date":"2015-07-27","index":4046,"close":27.43,"high":27.75,"low":27.37,"open":27.51,"volume":10584500},{"timestamp":1438090200,"date":"2015-07-28","index":4047,"close":27.57,"high":27.62,"low":27.07,"open":27.59,"volume":15046000},{"timestamp":1438176600,"date":"2015-07-29","index":4048,"close":27.48,"high":27.6,"low":26.95,"open":27.35,"volume":10531300},{"timestamp":1438263000,"date":"2015-07-30","index":4049,"close":27.96,"high":27.99,"low":27.24,"open":27.47,"volume":6948100},{"timestamp":1438349400,"date":"2015-07-31","index":4050,"close":28.42,"high":28.6,"low":27.98,"open":28,"volume":8135100},{"timestamp":1438608600,"date":"2015-08-03","index":4051,"close":28.17,"high":28.38,"low":28.02,"open":28.35,"volume":5259700},{"timestamp":1438695000,"date":"2015-08-04","index":4052,"close":27.98,"high":28.29,"low":27.96,"open":28.24,"volume":4091600},{"timestamp":1438781400,"date":"2015-08-05","index":4053,"close":28.25,"high":28.57,"low":28.13,"open":28.25,"volume":5924900},{"timestamp":1438867800,"date":"2015-08-06","index":4054,"close":28.01,"high":28.46,"low":27.96,"open":28.36,"volume":4192200},{"timestamp":1438954200,"date":"2015-08-07","index":4055,"close":28.06,"high":28.11,"low":27.74,"open":27.95,"volume":4085100}]},{"date":"2015-04-23","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":3971,"close":23.67,"high":23.73,"low":23.26,"open":23.37,"volume":5063000},{"timestamp":1428672600,"date":"2015-04-10","index":3972,"close":23.77,"high":23.86,"low":23.61,"open":23.76,"volume":3746300},{"timestamp":1428931800,"date":"2015-04-13","index":3973,"close":23.6,"high":23.95,"low":23.59,"open":23.77,"volume":3587900},{"timestamp":1429018200,"date":"2015-04-14","index":3974,"close":23.99,"high":24.19,"low":23.72,"open":23.78,"volume":8376600},{"timestamp":1429104600,"date":"2015-04-15","index":3975,"close":24.38,"high":24.48,"low":24.09,"open":24.38,"volume":10147500},{"timestamp":1429191000,"date":"2015-04-16","index":3976,"close":24.29,"high":24.49,"low":24.18,"open":24.27,"volume":5969400},{"timestamp":1429277400,"date":"2015-04-17","index":3977,"close":23.73,"high":24.1,"low":23.55,"open":24.05,"volume":6149100},{"timestamp":1429536600,"date":"2015-04-20","index":3978,"close":24.14,"high":24.16,"low":23.74,"open":23.9,"volume":3204100},{"timestamp":1429623000,"date":"2015-04-21","index":3979,"close":24.17,"high":24.29,"low":23.93,"open":24.15,"volume":4276100},{"timestamp":1429709400,"date":"2015-04-22","index":3980,"close":24.39,"high":24.45,"low":23.78,"open":24.25,"volume":5181900},{"timestamp":1429795800,"date":"2015-04-23","index":3981,"close":24,"high":24.24,"low":23.62,"open":24.13,"volume":9061800}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":3982,"close":26.14,"high":26.27,"low":25.67,"open":25.7,"volume":18566600},{"timestamp":1430141400,"date":"2015-04-27","index":3983,"close":26.44,"high":26.64,"low":26.04,"open":26.18,"volume":9979300},{"timestamp":1430227800,"date":"2015-04-28","index":3984,"close":26.83,"high":26.93,"low":26.15,"open":26.3,"volume":6954100},{"timestamp":1430314200,"date":"2015-04-29","index":3985,"close":26.63,"high":26.83,"low":26.35,"open":26.66,"volume":6384300},{"timestamp":1430400600,"date":"2015-04-30","index":3986,"close":26.43,"high":26.7,"low":26.28,"open":26.46,"volume":3959200},{"timestamp":1430487000,"date":"2015-05-01","index":3987,"close":26.91,"high":27,"low":26.7,"open":26.7,"volume":5920100},{"timestamp":1430746200,"date":"2015-05-04","index":3988,"close":27.07,"high":27.09,"low":26.87,"open":26.9,"volume":3973700},{"timestamp":1430832600,"date":"2015-05-05","index":3989,"close":26.68,"high":27.19,"low":26.62,"open":26.99,"volume":5360500},{"timestamp":1430919000,"date":"2015-05-06","index":3990,"close":26.67,"high":27.06,"low":26.51,"open":26.84,"volume":4718600},{"timestamp":1431005400,"date":"2015-05-07","index":3991,"close":26.73,"high":26.89,"low":26.66,"open":26.71,"volume":3343500},{"timestamp":1431091800,"date":"2015-05-08","index":3992,"close":26.98,"high":27.23,"low":26.94,"open":26.95,"volume":4197100}]},{"date":"2015-01-27","estimated":0.31,"reported":0.41,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":3911,"close":22.45,"high":22.85,"low":22.39,"open":22.85,"volume":5407100},{"timestamp":1421159400,"date":"2015-01-13","index":3912,"close":22.4,"high":22.93,"low":22.15,"open":22.3,"volume":3540800},{"timestamp":1421245800,"date":"2015-01-14","index":3913,"close":22.25,"high":22.34,"low":21.73,"open":22.2,"volume":6340800},{"timestamp":1421332200,"date":"2015-01-15","index":3914,"close":21.39,"high":22.55,"low":21.32,"open":22.32,"volume":10812300},{"timestamp":1421418600,"date":"2015-01-16","index":3915,"close":21.63,"high":21.68,"low":21.24,"open":21.38,"volume":3697100},{"timestamp":1421764200,"date":"2015-01-20","index":3916,"close":21.72,"high":21.84,"low":21.47,"open":21.74,"volume":2824500},{"timestamp":1421850600,"date":"2015-01-21","index":3917,"close":21.84,"high":21.89,"low":21.37,"open":21.55,"volume":2975200},{"timestamp":1421937000,"date":"2015-01-22","index":3918,"close":22.05,"high":22.06,"low":21.52,"open":21.59,"volume":1765400},{"timestamp":1422023400,"date":"2015-01-23","index":3919,"close":22.01,"high":22.38,"low":21.97,"open":22.04,"volume":2143300},{"timestamp":1422282600,"date":"2015-01-26","index":3920,"close":22.15,"high":22.16,"low":21.76,"open":21.98,"volume":2149000},{"timestamp":1422369000,"date":"2015-01-27","index":3921,"close":21.83,"high":22.03,"low":21.73,"open":21.83,"volume":5045200}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":3922,"close":22.65,"high":23.59,"low":22.65,"open":23.39,"volume":11988700},{"timestamp":1422541800,"date":"2015-01-29","index":3923,"close":22.71,"high":22.99,"low":22.49,"open":22.71,"volume":6543100},{"timestamp":1422628200,"date":"2015-01-30","index":3924,"close":22.73,"high":23,"low":22.56,"open":22.61,"volume":8003100},{"timestamp":1422887400,"date":"2015-02-02","index":3925,"close":22.56,"high":22.83,"low":22.15,"open":22.73,"volume":5997100},{"timestamp":1422973800,"date":"2015-02-03","index":3926,"close":23.22,"high":23.28,"low":22.69,"open":22.69,"volume":5460600},{"timestamp":1423060200,"date":"2015-02-04","index":3927,"close":22.74,"high":23.48,"low":22.7,"open":23.06,"volume":5677300},{"timestamp":1423146600,"date":"2015-02-05","index":3928,"close":23.24,"high":23.34,"low":22.82,"open":22.83,"volume":4228000},{"timestamp":1423233000,"date":"2015-02-06","index":3929,"close":23.43,"high":23.61,"low":23.24,"open":23.24,"volume":5029400},{"timestamp":1423492200,"date":"2015-02-09","index":3930,"close":23.15,"high":23.45,"low":23.13,"open":23.3,"volume":2727700},{"timestamp":1423578600,"date":"2015-02-10","index":3931,"close":23.12,"high":23.33,"low":22.86,"open":23.3,"volume":3023300},{"timestamp":1423665000,"date":"2015-02-11","index":3932,"close":23.29,"high":23.38,"low":23.1,"open":23.14,"volume":4044000}]},{"date":"2014-10-23","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":3847,"close":20.94,"high":21.12,"low":20.73,"open":21.12,"volume":7302200},{"timestamp":1412947800,"date":"2014-10-10","index":3848,"close":19.04,"high":20.2,"low":19.03,"open":20.12,"volume":18728900},{"timestamp":1413207000,"date":"2014-10-13","index":3849,"close":18.57,"high":19.1,"low":18.55,"open":18.96,"volume":10167300},{"timestamp":1413293400,"date":"2014-10-14","index":3850,"close":18.77,"high":19.08,"low":18.68,"open":18.73,"volume":8181900},{"timestamp":1413379800,"date":"2014-10-15","index":3851,"close":19.13,"high":19.17,"low":18.41,"open":18.54,"volume":9634600},{"timestamp":1413466200,"date":"2014-10-16","index":3852,"close":19.19,"high":19.38,"low":18.83,"open":18.83,"volume":7666200},{"timestamp":1413552600,"date":"2014-10-17","index":3853,"close":19.48,"high":19.63,"low":19.31,"open":19.38,"volume":6120600},{"timestamp":1413811800,"date":"2014-10-20","index":3854,"close":19.8,"high":19.9,"low":19.28,"open":19.37,"volume":4820300},{"timestamp":1413898200,"date":"2014-10-21","index":3855,"close":20.18,"high":20.26,"low":19.76,"open":19.85,"volume":6056000},{"timestamp":1413984600,"date":"2014-10-22","index":3856,"close":19.68,"high":20.2,"low":19.66,"open":20.11,"volume":7058600},{"timestamp":1414071000,"date":"2014-10-23","index":3857,"close":20.32,"high":20.37,"low":19.78,"open":19.91,"volume":8248100}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":3858,"close":19,"high":19.93,"low":18.96,"open":19.75,"volume":21215600},{"timestamp":1414416600,"date":"2014-10-27","index":3859,"close":19.72,"high":19.82,"low":18.81,"open":18.99,"volume":13511900},{"timestamp":1414503000,"date":"2014-10-28","index":3860,"close":20.71,"high":20.78,"low":19.73,"open":19.74,"volume":10626600},{"timestamp":1414589400,"date":"2014-10-29","index":3861,"close":20.96,"high":21.03,"low":20.52,"open":20.65,"volume":11885400},{"timestamp":1414675800,"date":"2014-10-30","index":3862,"close":20.97,"high":21.23,"low":20.8,"open":20.95,"volume":10288300},{"timestamp":1414762200,"date":"2014-10-31","index":3863,"close":21.07,"high":21.31,"low":20.84,"open":21.18,"volume":11697200},{"timestamp":1415025000,"date":"2014-11-03","index":3864,"close":21.07,"high":21.11,"low":20.83,"open":21.05,"volume":6262600},{"timestamp":1415111400,"date":"2014-11-04","index":3865,"close":21.19,"high":21.23,"low":20.95,"open":21.12,"volume":4573800},{"timestamp":1415197800,"date":"2014-11-05","index":3866,"close":21.43,"high":21.47,"low":21.09,"open":21.26,"volume":5069200},{"timestamp":1415284200,"date":"2014-11-06","index":3867,"close":21.61,"high":21.67,"low":21.41,"open":21.45,"volume":5634300},{"timestamp":1415370600,"date":"2014-11-07","index":3868,"close":21.91,"high":22,"low":21.55,"open":21.55,"volume":5231600}]},{"date":"2014-07-22","estimated":0.38,"reported":0.4,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":3781,"close":24.08,"high":24.61,"low":24.02,"open":24.6,"volume":6747400},{"timestamp":1404912600,"date":"2014-07-09","index":3782,"close":24.38,"high":24.41,"low":24.06,"open":24.07,"volume":6444500},{"timestamp":1404999000,"date":"2014-07-10","index":3783,"close":24.39,"high":24.5,"low":24.01,"open":24.14,"volume":3248800},{"timestamp":1405085400,"date":"2014-07-11","index":3784,"close":24.27,"high":24.49,"low":24.19,"open":24.42,"volume":3040800},{"timestamp":1405344600,"date":"2014-07-14","index":3785,"close":24.13,"high":24.36,"low":24.06,"open":24.32,"volume":3996300},{"timestamp":1405431000,"date":"2014-07-15","index":3786,"close":24.17,"high":24.39,"low":24.06,"open":24.2,"volume":3203300},{"timestamp":1405517400,"date":"2014-07-16","index":3787,"close":23.83,"high":24.35,"low":23.78,"open":24.24,"volume":6880000},{"timestamp":1405603800,"date":"2014-07-17","index":3788,"close":23.85,"high":24.01,"low":23.69,"open":23.8,"volume":7795600},{"timestamp":1405690200,"date":"2014-07-18","index":3789,"close":24,"high":24.1,"low":23.9,"open":24,"volume":4988300},{"timestamp":1405949400,"date":"2014-07-21","index":3790,"close":24.45,"high":24.67,"low":24.01,"open":24.27,"volume":9647700},{"timestamp":1406035800,"date":"2014-07-22","index":3791,"close":24.82,"high":25.19,"low":24.59,"open":24.59,"volume":10036100}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":3792,"close":22.43,"high":22.77,"low":21.97,"open":22.64,"volume":40636400},{"timestamp":1406208600,"date":"2014-07-24","index":3793,"close":23.21,"high":23.33,"low":22.4,"open":22.44,"volume":13961500},{"timestamp":1406295000,"date":"2014-07-25","index":3794,"close":23.25,"high":23.43,"low":23.02,"open":23.17,"volume":6462700},{"timestamp":1406554200,"date":"2014-07-28","index":3795,"close":23.72,"high":23.74,"low":23.14,"open":23.41,"volume":7857600},{"timestamp":1406640600,"date":"2014-07-29","index":3796,"close":23.71,"high":24.06,"low":23.69,"open":23.72,"volume":7472500},{"timestamp":1406727000,"date":"2014-07-30","index":3797,"close":23.72,"high":24,"low":23.66,"open":23.84,"volume":5917700},{"timestamp":1406813400,"date":"2014-07-31","index":3798,"close":23.54,"high":23.82,"low":23.48,"open":23.56,"volume":6580600},{"timestamp":1406899800,"date":"2014-08-01","index":3799,"close":23.27,"high":23.55,"low":23.16,"open":23.41,"volume":6160500},{"timestamp":1407159000,"date":"2014-08-04","index":3800,"close":23.2,"high":23.46,"low":23.04,"open":23.22,"volume":5802200},{"timestamp":1407245400,"date":"2014-08-05","index":3801,"close":23.31,"high":23.38,"low":23.06,"open":23.14,"volume":4311600},{"timestamp":1407331800,"date":"2014-08-06","index":3802,"close":23.35,"high":23.46,"low":23.18,"open":23.25,"volume":4122500}]},{"date":"2014-04-22","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":3718,"close":25.33,"high":25.79,"low":25.19,"open":25.75,"volume":8463100},{"timestamp":1396963800,"date":"2014-04-08","index":3719,"close":25.25,"high":25.53,"low":25.02,"open":25.33,"volume":8225300},{"timestamp":1397050200,"date":"2014-04-09","index":3720,"close":25.31,"high":25.49,"low":24.95,"open":25.37,"volume":8534300},{"timestamp":1397136600,"date":"2014-04-10","index":3721,"close":24.85,"high":25.48,"low":24.84,"open":25.48,"volume":7647000},{"timestamp":1397223000,"date":"2014-04-11","index":3722,"close":24.29,"high":25.04,"low":24.28,"open":24.8,"volume":8927900},{"timestamp":1397482200,"date":"2014-04-14","index":3723,"close":24.69,"high":24.87,"low":24.21,"open":24.47,"volume":7932400},{"timestamp":1397568600,"date":"2014-04-15","index":3724,"close":24.89,"high":24.95,"low":24.18,"open":24.81,"volume":7184000},{"timestamp":1397655000,"date":"2014-04-16","index":3725,"close":25.05,"high":25.5,"low":24.86,"open":25,"volume":7926600},{"timestamp":1397741400,"date":"2014-04-17","index":3726,"close":25.17,"high":25.32,"low":24.86,"open":25.02,"volume":9636900},{"timestamp":1398087000,"date":"2014-04-21","index":3727,"close":25.42,"high":25.6,"low":25.02,"open":25.1,"volume":5225800},{"timestamp":1398173400,"date":"2014-04-22","index":3728,"close":25.89,"high":26.13,"low":25.37,"open":25.57,"volume":9651800}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":3729,"close":24.86,"high":25.41,"low":24.45,"open":25.4,"volume":18234600},{"timestamp":1398346200,"date":"2014-04-24","index":3730,"close":25.24,"high":25.42,"low":24.62,"open":25.19,"volume":12027100},{"timestamp":1398432600,"date":"2014-04-25","index":3731,"close":24.48,"high":25.16,"low":24.48,"open":25.12,"volume":7907100},{"timestamp":1398691800,"date":"2014-04-28","index":3732,"close":24.03,"high":24.71,"low":23.81,"open":24.61,"volume":10258900},{"timestamp":1398778200,"date":"2014-04-29","index":3733,"close":24.28,"high":24.46,"low":24.1,"open":24.1,"volume":6498700},{"timestamp":1398864600,"date":"2014-04-30","index":3734,"close":24.69,"high":24.75,"low":24.21,"open":24.28,"volume":6353400},{"timestamp":1398951000,"date":"2014-05-01","index":3735,"close":24.91,"high":25.25,"low":24.67,"open":24.74,"volume":5829100},{"timestamp":1399037400,"date":"2014-05-02","index":3736,"close":24.75,"high":25.12,"low":24.74,"open":24.91,"volume":5106300},{"timestamp":1399296600,"date":"2014-05-05","index":3737,"close":24.8,"high":24.9,"low":24.53,"open":24.64,"volume":3811500},{"timestamp":1399383000,"date":"2014-05-06","index":3738,"close":24.6,"high":24.92,"low":24.55,"open":24.73,"volume":4127100},{"timestamp":1399469400,"date":"2014-05-07","index":3739,"close":24.67,"high":24.7,"low":24.27,"open":24.59,"volume":4955500}]},{"date":"2014-01-23","estimated":0.37,"reported":0.43,"pre":[{"timestamp":1389191400,"date":"2014-01-08","index":3657,"close":22.92,"high":22.98,"low":22.65,"open":22.7,"volume":12018700},{"timestamp":1389277800,"date":"2014-01-09","index":3658,"close":22.83,"high":22.95,"low":22.52,"open":22.94,"volume":12526500},{"timestamp":1389364200,"date":"2014-01-10","index":3659,"close":23.54,"high":23.93,"low":22.54,"open":22.92,"volume":20688700},{"timestamp":1389623400,"date":"2014-01-13","index":3660,"close":25.32,"high":25.96,"low":24.8,"open":25.07,"volume":36753200},{"timestamp":1389709800,"date":"2014-01-14","index":3661,"close":25.42,"high":25.69,"low":25.07,"open":25.64,"volume":12088900},{"timestamp":1389796200,"date":"2014-01-15","index":3662,"close":25.88,"high":25.96,"low":25.37,"open":25.37,"volume":6847800},{"timestamp":1389882600,"date":"2014-01-16","index":3663,"close":25.79,"high":25.96,"low":25.71,"open":25.8,"volume":3798600},{"timestamp":1389969000,"date":"2014-01-17","index":3664,"close":26,"high":26.03,"low":25.66,"open":25.85,"volume":6603600},{"timestamp":1390314600,"date":"2014-01-21","index":3665,"close":26.03,"high":26.52,"low":25.87,"open":26.11,"volume":5969800},{"timestamp":1390401000,"date":"2014-01-22","index":3666,"close":26.18,"high":26.25,"low":25.78,"open":26.16,"volume":5579900},{"timestamp":1390487400,"date":"2014-01-23","index":3667,"close":26.01,"high":26.36,"low":25.69,"open":25.93,"volume":12223800}],"post":[{"timestamp":1390573800,"date":"2014-01-24","index":3668,"close":27.72,"high":28.75,"low":27.55,"open":27.64,"volume":38419000},{"timestamp":1390833000,"date":"2014-01-27","index":3669,"close":27.92,"high":28.04,"low":27.47,"open":27.8,"volume":13621000},{"timestamp":1390919400,"date":"2014-01-28","index":3670,"close":27.51,"high":27.59,"low":27.11,"open":27.37,"volume":10868800},{"timestamp":1391005800,"date":"2014-01-29","index":3671,"close":27.73,"high":28,"low":27.3,"open":27.32,"volume":9525300},{"timestamp":1391092200,"date":"2014-01-30","index":3672,"close":27.87,"high":28.03,"low":27.48,"open":28.03,"volume":6548100},{"timestamp":1391178600,"date":"2014-01-31","index":3673,"close":26.61,"high":27.59,"low":26.56,"open":27.37,"volume":16100200},{"timestamp":1391437800,"date":"2014-02-03","index":3674,"close":26.35,"high":26.98,"low":26.23,"open":26.39,"volume":11248200},{"timestamp":1391524200,"date":"2014-02-04","index":3675,"close":26.76,"high":26.96,"low":26.37,"open":26.48,"volume":8717100},{"timestamp":1391610600,"date":"2014-02-05","index":3676,"close":26.78,"high":26.93,"low":26.18,"open":26.7,"volume":7458200},{"timestamp":1391697000,"date":"2014-02-06","index":3677,"close":27.01,"high":27.52,"low":26.88,"open":26.92,"volume":6092600},{"timestamp":1391783400,"date":"2014-02-07","index":3678,"close":27.25,"high":27.27,"low":26.79,"open":26.98,"volume":7409500}]},{"date":"2013-10-22","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1381239000,"date":"2013-10-08","index":3594,"close":20.38,"high":20.77,"low":20.16,"open":20.55,"volume":4771500},{"timestamp":1381325400,"date":"2013-10-09","index":3595,"close":20.01,"high":20.55,"low":19.54,"open":20.48,"volume":6641700},{"timestamp":1381411800,"date":"2013-10-10","index":3596,"close":20.01,"high":20.32,"low":19.93,"open":20.21,"volume":7231800},{"timestamp":1381498200,"date":"2013-10-11","index":3597,"close":20.18,"high":20.3,"low":19.93,"open":19.95,"volume":4180500},{"timestamp":1381757400,"date":"2013-10-14","index":3598,"close":20.61,"high":20.61,"low":20.02,"open":20.07,"volume":3006400},{"timestamp":1381843800,"date":"2013-10-15","index":3599,"close":20.07,"high":20.6,"low":20.05,"open":20.52,"volume":3513200},{"timestamp":1381930200,"date":"2013-10-16","index":3600,"close":21.03,"high":21.15,"low":20.58,"open":20.6,"volume":8236500},{"timestamp":1382016600,"date":"2013-10-17","index":3601,"close":20.68,"high":20.9,"low":20.54,"open":20.87,"volume":4724900},{"timestamp":1382103000,"date":"2013-10-18","index":3602,"close":20.82,"high":20.95,"low":20.65,"open":20.94,"volume":4333200},{"timestamp":1382362200,"date":"2013-10-21","index":3603,"close":20.85,"high":20.92,"low":20.69,"open":20.78,"volume":3342900},{"timestamp":1382448600,"date":"2013-10-22","index":3604,"close":20.36,"high":21.4,"low":20.26,"open":20.34,"volume":12302200}],"post":[{"timestamp":1382535000,"date":"2013-10-23","index":3605,"close":19.05,"high":20.14,"low":19,"open":20.1,"volume":18849700},{"timestamp":1382621400,"date":"2013-10-24","index":3606,"close":18.59,"high":19.18,"low":18.52,"open":19.03,"volume":13353400},{"timestamp":1382707800,"date":"2013-10-25","index":3607,"close":18.7,"high":18.92,"low":18.55,"open":18.75,"volume":8565100},{"timestamp":1382967000,"date":"2013-10-28","index":3608,"close":18.85,"high":18.92,"low":18.62,"open":18.71,"volume":6864200},{"timestamp":1383053400,"date":"2013-10-29","index":3609,"close":19,"high":19.12,"low":18.9,"open":18.98,"volume":4165800},{"timestamp":1383139800,"date":"2013-10-30","index":3610,"close":18.68,"high":19.15,"low":18.58,"open":19.04,"volume":5169800},{"timestamp":1383226200,"date":"2013-10-31","index":3611,"close":18.64,"high":18.76,"low":18.56,"open":18.66,"volume":4589800},{"timestamp":1383312600,"date":"2013-11-01","index":3612,"close":18.48,"high":18.73,"low":18.36,"open":18.68,"volume":4476000},{"timestamp":1383575400,"date":"2013-11-04","index":3613,"close":18.47,"high":18.73,"low":18.42,"open":18.57,"volume":4590700},{"timestamp":1383661800,"date":"2013-11-05","index":3614,"close":18.56,"high":18.7,"low":18.39,"open":18.42,"volume":3592600},{"timestamp":1383748200,"date":"2013-11-06","index":3615,"close":18.71,"high":18.76,"low":18.51,"open":18.58,"volume":3974200}]},{"date":"2013-07-23","estimated":0.25,"reported":0.29,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":3530,"close":19.67,"high":19.73,"low":19.37,"open":19.37,"volume":2780800},{"timestamp":1373463000,"date":"2013-07-10","index":3531,"close":19.68,"high":19.99,"low":19.61,"open":19.8,"volume":4332500},{"timestamp":1373549400,"date":"2013-07-11","index":3532,"close":20.16,"high":20.19,"low":19.86,"open":19.88,"volume":4889200},{"timestamp":1373635800,"date":"2013-07-12","index":3533,"close":20.35,"high":20.5,"low":20.09,"open":20.17,"volume":3425700},{"timestamp":1373895000,"date":"2013-07-15","index":3534,"close":20.45,"high":20.79,"low":20.25,"open":20.33,"volume":3860500},{"timestamp":1373981400,"date":"2013-07-16","index":3535,"close":20.55,"high":20.56,"low":20.25,"open":20.47,"volume":2490600},{"timestamp":1374067800,"date":"2013-07-17","index":3536,"close":20.74,"high":20.92,"low":20.36,"open":20.5,"volume":3754700},{"timestamp":1374154200,"date":"2013-07-18","index":3537,"close":21.03,"high":21.12,"low":20.73,"open":20.8,"volume":3361900},{"timestamp":1374240600,"date":"2013-07-19","index":3538,"close":21.04,"high":21.24,"low":20.89,"open":20.96,"volume":3359200},{"timestamp":1374499800,"date":"2013-07-22","index":3539,"close":20.75,"high":20.78,"low":20.34,"open":20.69,"volume":5802000},{"timestamp":1374586200,"date":"2013-07-23","index":3540,"close":21.34,"high":21.43,"low":20.63,"open":20.85,"volume":13234300}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":3541,"close":21.66,"high":21.82,"low":21.03,"open":21.75,"volume":13000400},{"timestamp":1374759000,"date":"2013-07-25","index":3542,"close":22.07,"high":22.11,"low":21.67,"open":21.69,"volume":7011300},{"timestamp":1374845400,"date":"2013-07-26","index":3543,"close":21.52,"high":22,"low":21.49,"open":21.94,"volume":5946300},{"timestamp":1375104600,"date":"2013-07-29","index":3544,"close":21.5,"high":21.66,"low":21.34,"open":21.45,"volume":4397200},{"timestamp":1375191000,"date":"2013-07-30","index":3545,"close":21.9,"high":22,"low":21.58,"open":21.59,"volume":4632100},{"timestamp":1375277400,"date":"2013-07-31","index":3546,"close":21.67,"high":22,"low":21.55,"open":21.87,"volume":5013600},{"timestamp":1375363800,"date":"2013-08-01","index":3547,"close":21.97,"high":22.03,"low":21.69,"open":21.76,"volume":3754000},{"timestamp":1375450200,"date":"2013-08-02","index":3548,"close":21.8,"high":21.95,"low":21.72,"open":21.87,"volume":2779100},{"timestamp":1375709400,"date":"2013-08-05","index":3549,"close":22.02,"high":22.22,"low":21.7,"open":21.72,"volume":2659500},{"timestamp":1375795800,"date":"2013-08-06","index":3550,"close":21.99,"high":22.18,"low":21.75,"open":21.98,"volume":3122000},{"timestamp":1375882200,"date":"2013-08-07","index":3551,"close":22,"high":22.25,"low":21.88,"open":22.13,"volume":4556300}]},{"date":"2013-04-23","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":3467,"close":18,"high":18.16,"low":17.81,"open":17.82,"volume":4160500},{"timestamp":1365600600,"date":"2013-04-10","index":3468,"close":18.84,"high":19.05,"low":18.13,"open":18.17,"volume":11719700},{"timestamp":1365687000,"date":"2013-04-11","index":3469,"close":18.56,"high":18.79,"low":18.36,"open":18.7,"volume":6622500},{"timestamp":1365773400,"date":"2013-04-12","index":3470,"close":18.72,"high":18.74,"low":18.25,"open":18.48,"volume":5574700},{"timestamp":1366032600,"date":"2013-04-15","index":3471,"close":18.1,"high":18.79,"low":18.08,"open":18.58,"volume":5733300},{"timestamp":1366119000,"date":"2013-04-16","index":3472,"close":18.14,"high":18.34,"low":17.91,"open":18.24,"volume":5709500},{"timestamp":1366205400,"date":"2013-04-17","index":3473,"close":17.7,"high":18.2,"low":17.63,"open":17.98,"volume":4896300},{"timestamp":1366291800,"date":"2013-04-18","index":3474,"close":17.32,"high":17.84,"low":17.25,"open":17.79,"volume":4658700},{"timestamp":1366378200,"date":"2013-04-19","index":3475,"close":17.1,"high":17.45,"low":17.06,"open":17.39,"volume":6323100},{"timestamp":1366637400,"date":"2013-04-22","index":3476,"close":17.12,"high":17.24,"low":16.93,"open":17.1,"volume":4899400},{"timestamp":1366723800,"date":"2013-04-23","index":3477,"close":17.36,"high":17.7,"low":17.17,"open":17.26,"volume":13911400}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":3478,"close":15.69,"high":16.46,"low":15.62,"open":16.14,"volume":34275200},{"timestamp":1366896600,"date":"2013-04-25","index":3479,"close":15.91,"high":16.13,"low":15.67,"open":15.78,"volume":8979100},{"timestamp":1366983000,"date":"2013-04-26","index":3480,"close":15.79,"high":15.96,"low":15.76,"open":15.86,"volume":7477600},{"timestamp":1367242200,"date":"2013-04-29","index":3481,"close":16.06,"high":16.21,"low":15.81,"open":15.84,"volume":9656700},{"timestamp":1367328600,"date":"2013-04-30","index":3482,"close":16.55,"high":16.85,"low":16.01,"open":16.06,"volume":11548400},{"timestamp":1367415000,"date":"2013-05-01","index":3483,"close":16.31,"high":16.69,"low":16.23,"open":16.49,"volume":8188300},{"timestamp":1367501400,"date":"2013-05-02","index":3484,"close":16.3,"high":16.47,"low":16.23,"open":16.36,"volume":8215600},{"timestamp":1367587800,"date":"2013-05-03","index":3485,"close":16.48,"high":16.61,"low":16.3,"open":16.41,"volume":4585500},{"timestamp":1367847000,"date":"2013-05-06","index":3486,"close":16.93,"high":16.97,"low":16.48,"open":16.57,"volume":10600400},{"timestamp":1367933400,"date":"2013-05-07","index":3487,"close":16.8,"high":16.99,"low":16.66,"open":16.83,"volume":6358300},{"timestamp":1368019800,"date":"2013-05-08","index":3488,"close":17.29,"high":17.32,"low":16.67,"open":16.68,"volume":8110100}]},{"date":"2013-01-24","estimated":0.22,"reported":0.28,"pre":[{"timestamp":1357741800,"date":"2013-01-09","index":3406,"close":19.95,"high":20.04,"low":19.6,"open":19.71,"volume":5493900},{"timestamp":1357828200,"date":"2013-01-10","index":3407,"close":20.3,"high":20.37,"low":20,"open":20.05,"volume":6546300},{"timestamp":1357914600,"date":"2013-01-11","index":3408,"close":20.66,"high":20.7,"low":20.28,"open":20.3,"volume":6055500},{"timestamp":1358173800,"date":"2013-01-14","index":3409,"close":20.82,"high":20.87,"low":20.5,"open":20.57,"volume":6698000},{"timestamp":1358260200,"date":"2013-01-15","index":3410,"close":21.01,"high":21.03,"low":20.44,"open":20.67,"volume":6103300},{"timestamp":1358346600,"date":"2013-01-16","index":3411,"close":20.98,"high":21.17,"low":20.84,"open":20.89,"volume":4727900},{"timestamp":1358433000,"date":"2013-01-17","index":3412,"close":21.28,"high":21.85,"low":21.03,"open":21.47,"volume":6333200},{"timestamp":1358519400,"date":"2013-01-18","index":3413,"close":21.49,"high":21.49,"low":21.08,"open":21.24,"volume":6021300},{"timestamp":1358865000,"date":"2013-01-22","index":3414,"close":21.5,"high":21.99,"low":21.38,"open":21.42,"volume":6658000},{"timestamp":1358951400,"date":"2013-01-23","index":3415,"close":21.28,"high":21.7,"low":21.23,"open":21.5,"volume":6856200},{"timestamp":1359037800,"date":"2013-01-24","index":3416,"close":21.5,"high":21.69,"low":21.12,"open":21.18,"volume":9507100}],"post":[{"timestamp":1359124200,"date":"2013-01-25","index":3417,"close":22.57,"high":22.64,"low":21.5,"open":21.76,"volume":15485500},{"timestamp":1359383400,"date":"2013-01-28","index":3418,"close":22.2,"high":22.85,"low":22.19,"open":22.58,"volume":10210900},{"timestamp":1359469800,"date":"2013-01-29","index":3419,"close":21.58,"high":22.2,"low":21.56,"open":22.07,"volume":7833600},{"timestamp":1359556200,"date":"2013-01-30","index":3420,"close":21.58,"high":21.84,"low":21.52,"open":21.52,"volume":5986500},{"timestamp":1359642600,"date":"2013-01-31","index":3421,"close":22.38,"high":22.41,"low":21.56,"open":21.68,"volume":9455600},{"timestamp":1359729000,"date":"2013-02-01","index":3422,"close":22.32,"high":22.53,"low":22.2,"open":22.32,"volume":7183400},{"timestamp":1359988200,"date":"2013-02-04","index":3423,"close":22.24,"high":22.98,"low":22.22,"open":22.41,"volume":7785900},{"timestamp":1360074600,"date":"2013-02-05","index":3424,"close":22.39,"high":22.66,"low":22.27,"open":22.36,"volume":4701000},{"timestamp":1360161000,"date":"2013-02-06","index":3425,"close":22.38,"high":22.48,"low":22.1,"open":22.24,"volume":5360600},{"timestamp":1360247400,"date":"2013-02-07","index":3426,"close":22.37,"high":22.43,"low":22.1,"open":22.34,"volume":4898700},{"timestamp":1360333800,"date":"2013-02-08","index":3427,"close":21.84,"high":22.34,"low":21.74,"open":22.33,"volume":6260700}]},{"date":"2012-10-23","estimated":0.17,"reported":0.22,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":3345,"close":16.58,"high":16.74,"low":16.32,"open":16.63,"volume":5767400},{"timestamp":1349875800,"date":"2012-10-10","index":3346,"close":16.35,"high":16.71,"low":16.29,"open":16.6,"volume":5162700},{"timestamp":1349962200,"date":"2012-10-11","index":3347,"close":16.35,"high":16.63,"low":16.32,"open":16.48,"volume":4622200},{"timestamp":1350048600,"date":"2012-10-12","index":3348,"close":16.35,"high":16.41,"low":16.1,"open":16.34,"volume":6340200},{"timestamp":1350307800,"date":"2012-10-15","index":3349,"close":16.79,"high":16.83,"low":16.38,"open":16.52,"volume":5376200},{"timestamp":1350394200,"date":"2012-10-16","index":3350,"close":17.48,"high":17.65,"low":16.81,"open":16.86,"volume":11526100},{"timestamp":1350480600,"date":"2012-10-17","index":3351,"close":17.31,"high":17.51,"low":17.12,"open":17.17,"volume":5874800},{"timestamp":1350567000,"date":"2012-10-18","index":3352,"close":18.2,"high":19.22,"low":17.72,"open":18.36,"volume":25742400},{"timestamp":1350653400,"date":"2012-10-19","index":3353,"close":17.79,"high":18.38,"low":17.69,"open":18.17,"volume":7933000},{"timestamp":1350912600,"date":"2012-10-22","index":3354,"close":17.71,"high":17.89,"low":17.49,"open":17.64,"volume":5106900},{"timestamp":1350999000,"date":"2012-10-23","index":3355,"close":17.57,"high":17.67,"low":17.16,"open":17.42,"volume":8294400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":3356,"close":15.99,"high":17.58,"low":15.91,"open":17.58,"volume":20584000},{"timestamp":1351171800,"date":"2012-10-25","index":3357,"close":16.07,"high":16.15,"low":15.77,"open":15.87,"volume":9083500},{"timestamp":1351258200,"date":"2012-10-26","index":3358,"close":16.58,"high":16.7,"low":15.9,"open":15.97,"volume":11396200},{"timestamp":1351690200,"date":"2012-10-31","index":3359,"close":16.57,"high":16.64,"low":16.12,"open":16.58,"volume":7825600},{"timestamp":1351776600,"date":"2012-11-01","index":3360,"close":17.27,"high":17.37,"low":16.45,"open":16.56,"volume":9677600},{"timestamp":1351863000,"date":"2012-11-02","index":3361,"close":17.12,"high":17.49,"low":17.1,"open":17.44,"volume":4511900},{"timestamp":1352125800,"date":"2012-11-05","index":3362,"close":17.44,"high":17.53,"low":16.71,"open":16.88,"volume":6011400},{"timestamp":1352212200,"date":"2012-11-06","index":3363,"close":17.54,"high":17.69,"low":17.35,"open":17.51,"volume":6249400},{"timestamp":1352298600,"date":"2012-11-07","index":3364,"close":17.77,"high":18.53,"low":17.26,"open":18.23,"volume":14271800},{"timestamp":1352385000,"date":"2012-11-08","index":3365,"close":17.6,"high":18.15,"low":17.58,"open":18.12,"volume":8348300},{"timestamp":1352471400,"date":"2012-11-09","index":3366,"close":17.65,"high":17.83,"low":17.38,"open":17.51,"volume":7042400}]},{"date":"2012-07-24","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":3281,"close":14.84,"high":15.59,"low":14.76,"open":15.33,"volume":6576200},{"timestamp":1342013400,"date":"2012-07-11","index":3282,"close":14.68,"high":15,"low":14.52,"open":14.79,"volume":7033900},{"timestamp":1342099800,"date":"2012-07-12","index":3283,"close":14.51,"high":14.64,"low":14.17,"open":14.53,"volume":9233400},{"timestamp":1342186200,"date":"2012-07-13","index":3284,"close":14.5,"high":14.71,"low":14.44,"open":14.57,"volume":5340800},{"timestamp":1342445400,"date":"2012-07-16","index":3285,"close":14.29,"high":14.55,"low":14.2,"open":14.45,"volume":6956100},{"timestamp":1342531800,"date":"2012-07-17","index":3286,"close":14.27,"high":14.37,"low":14.01,"open":14.32,"volume":5969800},{"timestamp":1342618200,"date":"2012-07-18","index":3287,"close":15.21,"high":15.39,"low":14.24,"open":14.25,"volume":10232700},{"timestamp":1342704600,"date":"2012-07-19","index":3288,"close":15.84,"high":15.86,"low":15.3,"open":15.31,"volume":11098600},{"timestamp":1342791000,"date":"2012-07-20","index":3289,"close":15.65,"high":15.95,"low":15.51,"open":15.72,"volume":9918200},{"timestamp":1343050200,"date":"2012-07-23","index":3290,"close":15.22,"high":15.3,"low":14.68,"open":15.27,"volume":5740800},{"timestamp":1343136600,"date":"2012-07-24","index":3291,"close":14.82,"high":15.18,"low":14.55,"open":15.09,"volume":14828900}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":3292,"close":16.5,"high":17,"low":15.93,"open":16.05,"volume":21426500},{"timestamp":1343309400,"date":"2012-07-26","index":3293,"close":16.83,"high":16.98,"low":16.37,"open":16.64,"volume":13488100},{"timestamp":1343395800,"date":"2012-07-27","index":3294,"close":17.79,"high":17.97,"low":16.79,"open":16.99,"volume":16051300},{"timestamp":1343655000,"date":"2012-07-30","index":3295,"close":17.55,"high":17.99,"low":17.31,"open":17.69,"volume":10535000},{"timestamp":1343741400,"date":"2012-07-31","index":3296,"close":17.53,"high":17.77,"low":17.21,"open":17.57,"volume":10080400},{"timestamp":1343827800,"date":"2012-08-01","index":3297,"close":17.71,"high":18.06,"low":16.18,"open":17.52,"volume":41379900},{"timestamp":1343914200,"date":"2012-08-02","index":3298,"close":17.58,"high":17.92,"low":17.18,"open":17.33,"volume":13997300},{"timestamp":1344000600,"date":"2012-08-03","index":3299,"close":18.08,"high":18.14,"low":17.68,"open":17.86,"volume":7758700},{"timestamp":1344259800,"date":"2012-08-06","index":3300,"close":18.63,"high":18.71,"low":18.14,"open":18.16,"volume":10736500},{"timestamp":1344346200,"date":"2012-08-07","index":3301,"close":19.05,"high":19.32,"low":18.7,"open":18.7,"volume":10480700},{"timestamp":1344432600,"date":"2012-08-08","index":3302,"close":18.77,"high":19.23,"low":18.68,"open":18.98,"volume":6264400}]},{"date":"2012-04-24","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":3218,"close":20.88,"high":21.45,"low":20.86,"open":21.14,"volume":8873200},{"timestamp":1334151000,"date":"2012-04-11","index":3219,"close":21.75,"high":21.85,"low":20.83,"open":21.12,"volume":11949100},{"timestamp":1334237400,"date":"2012-04-12","index":3220,"close":22.02,"high":22.24,"low":21.69,"open":21.74,"volume":8066900},{"timestamp":1334323800,"date":"2012-04-13","index":3221,"close":21.2,"high":21.92,"low":21.15,"open":21.87,"volume":7966600},{"timestamp":1334583000,"date":"2012-04-16","index":3222,"close":20.84,"high":21.46,"low":20.75,"open":21.31,"volume":9233100},{"timestamp":1334669400,"date":"2012-04-17","index":3223,"close":21.62,"high":21.7,"low":20.91,"open":20.91,"volume":6991600},{"timestamp":1334755800,"date":"2012-04-18","index":3224,"close":21.16,"high":21.45,"low":21.04,"open":21.45,"volume":5187800},{"timestamp":1334842200,"date":"2012-04-19","index":3225,"close":20.93,"high":21.33,"low":20.74,"open":21.1,"volume":8788400},{"timestamp":1334928600,"date":"2012-04-20","index":3226,"close":20.6,"high":20.94,"low":20.47,"open":20.72,"volume":11040600},{"timestamp":1335187800,"date":"2012-04-23","index":3227,"close":20.17,"high":20.52,"low":20.08,"open":20.35,"volume":10122500},{"timestamp":1335274200,"date":"2012-04-24","index":3228,"close":21.63,"high":22.5,"low":19.53,"open":20.19,"volume":35832200}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":3229,"close":20.85,"high":21.87,"low":19.91,"open":21.71,"volume":37444200},{"timestamp":1335447000,"date":"2012-04-26","index":3230,"close":21.31,"high":21.39,"low":20.75,"open":20.86,"volume":10683600},{"timestamp":1335533400,"date":"2012-04-27","index":3231,"close":21.26,"high":21.62,"low":20.98,"open":21.34,"volume":8133100},{"timestamp":1335792600,"date":"2012-04-30","index":3232,"close":21.43,"high":21.49,"low":21.11,"open":21.25,"volume":5787100},{"timestamp":1335879000,"date":"2012-05-01","index":3233,"close":21.46,"high":21.89,"low":21.26,"open":21.35,"volume":4565700},{"timestamp":1335965400,"date":"2012-05-02","index":3234,"close":21.01,"high":21.34,"low":20.88,"open":21.25,"volume":8819000},{"timestamp":1336051800,"date":"2012-05-03","index":3235,"close":20.33,"high":21.03,"low":20.1,"open":21,"volume":9452200},{"timestamp":1336138200,"date":"2012-05-04","index":3236,"close":19.71,"high":20.15,"low":19.41,"open":20.15,"volume":10939300},{"timestamp":1336397400,"date":"2012-05-07","index":3237,"close":19.25,"high":19.71,"low":19.15,"open":19.71,"volume":9400000},{"timestamp":1336483800,"date":"2012-05-08","index":3238,"close":18.93,"high":19.18,"low":18.62,"open":19.14,"volume":10179100},{"timestamp":1336570200,"date":"2012-05-09","index":3239,"close":19.01,"high":19.17,"low":18.5,"open":18.59,"volume":10135600}]},{"date":"2012-01-26","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1326292200,"date":"2012-01-11","index":3157,"close":21.31,"high":21.54,"low":21,"open":21.11,"volume":7751800},{"timestamp":1326378600,"date":"2012-01-12","index":3158,"close":21.29,"high":21.35,"low":20.69,"open":21.25,"volume":8186600},{"timestamp":1326465000,"date":"2012-01-13","index":3159,"close":21.05,"high":21.13,"low":20.65,"open":20.95,"volume":5148400},{"timestamp":1326810600,"date":"2012-01-17","index":3160,"close":21.24,"high":21.58,"low":21.13,"open":21.3,"volume":7443600},{"timestamp":1326897000,"date":"2012-01-18","index":3161,"close":22.51,"high":22.58,"low":21.17,"open":21.36,"volume":10188000},{"timestamp":1326983400,"date":"2012-01-19","index":3162,"close":23.88,"high":24.21,"low":22.94,"open":23.36,"volume":17621500},{"timestamp":1327069800,"date":"2012-01-20","index":3163,"close":22.99,"high":23.79,"low":22.89,"open":23.74,"volume":11114400},{"timestamp":1327329000,"date":"2012-01-23","index":3164,"close":22.54,"high":23.35,"low":22.49,"open":22.97,"volume":9688600},{"timestamp":1327415400,"date":"2012-01-24","index":3165,"close":23.15,"high":23.37,"low":22.18,"open":22.54,"volume":9387900},{"timestamp":1327501800,"date":"2012-01-25","index":3166,"close":22.62,"high":23.17,"low":22.35,"open":23.1,"volume":13011800},{"timestamp":1327588200,"date":"2012-01-26","index":3167,"close":22.37,"high":23.3,"low":22,"open":23.01,"volume":17362200}],"post":[{"timestamp":1327674600,"date":"2012-01-27","index":3168,"close":21.69,"high":21.89,"low":19.96,"open":19.96,"volume":41191300},{"timestamp":1327933800,"date":"2012-01-30","index":3169,"close":21.09,"high":21.39,"low":20.95,"open":21.38,"volume":8775500},{"timestamp":1328020200,"date":"2012-01-31","index":3170,"close":20.93,"high":21.32,"low":20.88,"open":21.19,"volume":10762600},{"timestamp":1328106600,"date":"2012-02-01","index":3171,"close":21.68,"high":21.89,"low":20.99,"open":20.99,"volume":10383200},{"timestamp":1328193000,"date":"2012-02-02","index":3172,"close":21.61,"high":21.84,"low":21.37,"open":21.68,"volume":7449500},{"timestamp":1328279400,"date":"2012-02-03","index":3173,"close":22.55,"high":23.03,"low":21.86,"open":21.94,"volume":11814100},{"timestamp":1328538600,"date":"2012-02-06","index":3174,"close":22.72,"high":22.8,"low":22.03,"open":22.38,"volume":8483500},{"timestamp":1328625000,"date":"2012-02-07","index":3175,"close":23.02,"high":23.43,"low":22.41,"open":22.62,"volume":12111800},{"timestamp":1328711400,"date":"2012-02-08","index":3176,"close":23.09,"high":23.44,"low":22.75,"open":23.05,"volume":8267500},{"timestamp":1328797800,"date":"2012-02-09","index":3177,"close":23.18,"high":23.43,"low":22.85,"open":22.89,"volume":8292000},{"timestamp":1328884200,"date":"2012-02-10","index":3178,"close":22.72,"high":23.07,"low":22.54,"open":23.07,"volume":8126500}]},{"date":"2011-10-18","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":3089,"close":17.74,"high":17.88,"low":16.67,"open":16.72,"volume":13900000},{"timestamp":1317821400,"date":"2011-10-05","index":3090,"close":19.16,"high":19.45,"low":17.64,"open":17.7,"volume":18746200},{"timestamp":1317907800,"date":"2011-10-06","index":3091,"close":19.43,"high":19.49,"low":18.98,"open":19.25,"volume":8847400},{"timestamp":1317994200,"date":"2011-10-07","index":3092,"close":19.05,"high":19.86,"low":18.91,"open":19.49,"volume":8299300},{"timestamp":1318253400,"date":"2011-10-10","index":3093,"close":19.68,"high":19.89,"low":19.34,"open":19.47,"volume":5279400},{"timestamp":1318339800,"date":"2011-10-11","index":3094,"close":20.17,"high":20.75,"low":19.71,"open":19.75,"volume":9885700},{"timestamp":1318426200,"date":"2011-10-12","index":3095,"close":19.99,"high":20.6,"low":19.9,"open":20.46,"volume":11021800},{"timestamp":1318512600,"date":"2011-10-13","index":3096,"close":20.43,"high":20.45,"low":19.8,"open":19.88,"volume":9582600},{"timestamp":1318599000,"date":"2011-10-14","index":3097,"close":21.56,"high":21.66,"low":20.73,"open":21.45,"volume":11828300},{"timestamp":1318858200,"date":"2011-10-17","index":3098,"close":20.4,"high":21.31,"low":20.25,"open":21.26,"volume":9437200},{"timestamp":1318944600,"date":"2011-10-18","index":3099,"close":21.41,"high":22.11,"low":19.84,"open":20.36,"volume":22393100}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":3100,"close":20.17,"high":22.19,"low":20.07,"open":21.98,"volume":23326000},{"timestamp":1319117400,"date":"2011-10-20","index":3101,"close":20.56,"high":20.75,"low":19.75,"open":20.15,"volume":16673800},{"timestamp":1319203800,"date":"2011-10-21","index":3102,"close":21.12,"high":21.31,"low":20.5,"open":20.97,"volume":13937700},{"timestamp":1319463000,"date":"2011-10-24","index":3103,"close":22.49,"high":22.62,"low":21.23,"open":21.26,"volume":10947400},{"timestamp":1319549400,"date":"2011-10-25","index":3104,"close":22.77,"high":23.52,"low":22.02,"open":22.47,"volume":16261400},{"timestamp":1319635800,"date":"2011-10-26","index":3105,"close":23.25,"high":23.5,"low":22.27,"open":23.43,"volume":11479800},{"timestamp":1319722200,"date":"2011-10-27","index":3106,"close":24.41,"high":25.61,"low":23.84,"open":24.31,"volume":16846600},{"timestamp":1319808600,"date":"2011-10-28","index":3107,"close":24.81,"high":25.09,"low":24.3,"open":24.49,"volume":8532900},{"timestamp":1320067800,"date":"2011-10-31","index":3108,"close":24.47,"high":25.12,"low":24.31,"open":24.63,"volume":9293300},{"timestamp":1320154200,"date":"2011-11-01","index":3109,"close":23.28,"high":23.78,"low":22.75,"open":23.46,"volume":15385100},{"timestamp":1320240600,"date":"2011-11-02","index":3110,"close":23.54,"high":23.72,"low":22.99,"open":23.72,"volume":9844800}]},{"date":"2011-07-26","estimated":0.33,"reported":0.31,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":3030,"close":31.18,"high":31.78,"low":30.95,"open":31.42,"volume":9117600},{"timestamp":1310563800,"date":"2011-07-13","index":3031,"close":31.03,"high":31.74,"low":30.68,"open":31.41,"volume":7715100},{"timestamp":1310650200,"date":"2011-07-14","index":3032,"close":30.36,"high":31.25,"low":30.14,"open":31.19,"volume":7559100},{"timestamp":1310736600,"date":"2011-07-15","index":3033,"close":30.63,"high":30.66,"low":30.21,"open":30.55,"volume":4881400},{"timestamp":1310995800,"date":"2011-07-18","index":3034,"close":30.03,"high":30.75,"low":29.75,"open":30.42,"volume":7361500},{"timestamp":1311082200,"date":"2011-07-19","index":3035,"close":31.58,"high":31.7,"low":30.4,"open":30.44,"volume":7701800},{"timestamp":1311168600,"date":"2011-07-20","index":3036,"close":31.15,"high":31.36,"low":30.69,"open":31.12,"volume":7586900},{"timestamp":1311255000,"date":"2011-07-21","index":3037,"close":30.32,"high":30.67,"low":30.13,"open":30.53,"volume":14275400},{"timestamp":1311341400,"date":"2011-07-22","index":3038,"close":31.27,"high":31.62,"low":30.33,"open":30.41,"volume":8564100},{"timestamp":1311600600,"date":"2011-07-25","index":3039,"close":30.67,"high":31.17,"low":30.58,"open":30.92,"volume":5599400},{"timestamp":1311687000,"date":"2011-07-26","index":3040,"close":31.17,"high":32.17,"low":30.78,"open":30.78,"volume":20976200}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":3041,"close":24.66,"high":25.44,"low":24.54,"open":25,"volume":61572000},{"timestamp":1311859800,"date":"2011-07-28","index":3042,"close":23.79,"high":24.72,"low":23.77,"open":24.71,"volume":25905500},{"timestamp":1311946200,"date":"2011-07-29","index":3043,"close":23.39,"high":23.94,"low":23.14,"open":23.33,"volume":17085000},{"timestamp":1312205400,"date":"2011-08-01","index":3044,"close":23.02,"high":23.64,"low":22.81,"open":23.43,"volume":15943100},{"timestamp":1312291800,"date":"2011-08-02","index":3045,"close":22.76,"high":23.39,"low":22.75,"open":22.84,"volume":11837300},{"timestamp":1312378200,"date":"2011-08-03","index":3046,"close":23.59,"high":23.65,"low":22.4,"open":22.8,"volume":16584400},{"timestamp":1312464600,"date":"2011-08-04","index":3047,"close":22.15,"high":23.5,"low":22,"open":23.08,"volume":17526300},{"timestamp":1312551000,"date":"2011-08-05","index":3048,"close":22.23,"high":23.01,"low":21.76,"open":22.56,"volume":17989300},{"timestamp":1312810200,"date":"2011-08-08","index":3049,"close":20.16,"high":21.74,"low":20.04,"open":21.06,"volume":19583600},{"timestamp":1312896600,"date":"2011-08-09","index":3050,"close":21.52,"high":21.85,"low":20.18,"open":20.77,"volume":21808600},{"timestamp":1312983000,"date":"2011-08-10","index":3051,"close":20.67,"high":21.57,"low":20.59,"open":20.96,"volume":14100200}]},{"date":"2011-04-19","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":2963,"close":39.38,"high":40.43,"low":39.32,"open":40.08,"volume":6156800},{"timestamp":1302096600,"date":"2011-04-06","index":2964,"close":38.83,"high":39.51,"low":37.97,"open":39.09,"volume":14381600},{"timestamp":1302183000,"date":"2011-04-07","index":2965,"close":38.88,"high":39.31,"low":38.64,"open":38.7,"volume":6069900},{"timestamp":1302269400,"date":"2011-04-08","index":2966,"close":38.32,"high":39.38,"low":38.22,"open":39.09,"volume":4747900},{"timestamp":1302528600,"date":"2011-04-11","index":2967,"close":38.58,"high":38.66,"low":38.11,"open":38.47,"volume":4709900},{"timestamp":1302615000,"date":"2011-04-12","index":2968,"close":37.85,"high":38.41,"low":37.56,"open":38.27,"volume":6723100},{"timestamp":1302701400,"date":"2011-04-13","index":2969,"close":38.35,"high":38.91,"low":37.47,"open":38.61,"volume":8359800},{"timestamp":1302787800,"date":"2011-04-14","index":2970,"close":38.49,"high":38.61,"low":37.82,"open":38,"volume":6265800},{"timestamp":1302874200,"date":"2011-04-15","index":2971,"close":38.38,"high":38.72,"low":37.99,"open":38.65,"volume":4489600},{"timestamp":1303133400,"date":"2011-04-18","index":2972,"close":38.26,"high":38.38,"low":37.44,"open":37.92,"volume":5691900},{"timestamp":1303219800,"date":"2011-04-19","index":2973,"close":38.47,"high":38.75,"low":37.81,"open":38.28,"volume":8528600}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":2974,"close":39.26,"high":39.6,"low":36.48,"open":38.06,"volume":22722500},{"timestamp":1303392600,"date":"2011-04-21","index":2975,"close":40.08,"high":40.19,"low":39.29,"open":39.6,"volume":6832400},{"timestamp":1303738200,"date":"2011-04-25","index":2976,"close":39.79,"high":40.4,"low":39.41,"open":39.47,"volume":5610300},{"timestamp":1303824600,"date":"2011-04-26","index":2977,"close":39.05,"high":39.95,"low":39.03,"open":39.85,"volume":5600000},{"timestamp":1303911000,"date":"2011-04-27","index":2978,"close":38.77,"high":39.36,"low":38.5,"open":39.08,"volume":6206900},{"timestamp":1303997400,"date":"2011-04-28","index":2979,"close":38.47,"high":38.88,"low":38.16,"open":38.59,"volume":4667800},{"timestamp":1304083800,"date":"2011-04-29","index":2980,"close":38.33,"high":38.7,"low":38.14,"open":38.56,"volume":4400000},{"timestamp":1304343000,"date":"2011-05-02","index":2981,"close":37.59,"high":38.34,"low":37.48,"open":38.27,"volume":7024500},{"timestamp":1304429400,"date":"2011-05-03","index":2982,"close":37.5,"high":37.62,"low":37.05,"open":37.24,"volume":5096300},{"timestamp":1304515800,"date":"2011-05-04","index":2983,"close":37.29,"high":37.54,"low":36.75,"open":37.43,"volume":4158300},{"timestamp":1304602200,"date":"2011-05-05","index":2984,"close":37.54,"high":38.32,"low":37.02,"open":37.02,"volume":7481500}]},{"date":"2011-01-25","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":2904,"close":37.61,"high":37.7,"low":36.93,"open":37.43,"volume":3650300},{"timestamp":1294756200,"date":"2011-01-11","index":2905,"close":37.85,"high":37.93,"low":37.54,"open":37.91,"volume":2461900},{"timestamp":1294842600,"date":"2011-01-12","index":2906,"close":38.32,"high":38.47,"low":38,"open":38.15,"volume":2620200},{"timestamp":1294929000,"date":"2011-01-13","index":2907,"close":38.22,"high":38.72,"low":37.95,"open":38.49,"volume":3999100},{"timestamp":1295015400,"date":"2011-01-14","index":2908,"close":38.73,"high":38.73,"low":37.94,"open":38.2,"volume":3724600},{"timestamp":1295361000,"date":"2011-01-18","index":2909,"close":37.95,"high":38.7,"low":37.9,"open":38.47,"volume":4754200},{"timestamp":1295447400,"date":"2011-01-19","index":2910,"close":36.9,"high":37.95,"low":36.58,"open":37.89,"volume":5748300},{"timestamp":1295533800,"date":"2011-01-20","index":2911,"close":34.99,"high":35.89,"low":34.2,"open":35.23,"volume":15186300},{"timestamp":1295620200,"date":"2011-01-21","index":2912,"close":34.87,"high":35.67,"low":34.63,"open":35.42,"volume":7822500},{"timestamp":1295879400,"date":"2011-01-24","index":2913,"close":34.88,"high":35.08,"low":34.35,"open":34.95,"volume":7405300},{"timestamp":1295965800,"date":"2011-01-25","index":2914,"close":34.82,"high":35.3,"low":34.34,"open":34.76,"volume":10606000}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":2915,"close":37.05,"high":37.59,"low":36.03,"open":36.31,"volume":19120600},{"timestamp":1296138600,"date":"2011-01-27","index":2916,"close":37.2,"high":37.41,"low":36.84,"open":36.86,"volume":6704100},{"timestamp":1296225000,"date":"2011-01-28","index":2917,"close":36.28,"high":37.25,"low":36.14,"open":37.1,"volume":7280000},{"timestamp":1296484200,"date":"2011-01-31","index":2918,"close":37.12,"high":37.2,"low":36.1,"open":36.2,"volume":5105300},{"timestamp":1296570600,"date":"2011-02-01","index":2919,"close":37.37,"high":37.82,"low":37.04,"open":37.32,"volume":4991100},{"timestamp":1296657000,"date":"2011-02-02","index":2920,"close":37.98,"high":38.23,"low":37.1,"open":37.1,"volume":4835800},{"timestamp":1296743400,"date":"2011-02-03","index":2921,"close":38.48,"high":38.6,"low":37.97,"open":38.17,"volume":5454900},{"timestamp":1296829800,"date":"2011-02-04","index":2922,"close":40.06,"high":40.11,"low":38.54,"open":38.54,"volume":8914400},{"timestamp":1297089000,"date":"2011-02-07","index":2923,"close":40.1,"high":40.45,"low":39.9,"open":39.97,"volume":8141400},{"timestamp":1297175400,"date":"2011-02-08","index":2924,"close":40.29,"high":40.71,"low":40.07,"open":40.17,"volume":7296400},{"timestamp":1297261800,"date":"2011-02-09","index":2925,"close":40.33,"high":40.7,"low":39.98,"open":40.06,"volume":6621000}]},{"date":"2010-10-19","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":2837,"close":32.59,"high":32.84,"low":31.01,"open":31.04,"volume":17239400},{"timestamp":1286371800,"date":"2010-10-06","index":2838,"close":31.22,"high":32.62,"low":30.9,"open":32.59,"volume":14007200},{"timestamp":1286458200,"date":"2010-10-07","index":2839,"close":31.37,"high":31.53,"low":30.81,"open":31.4,"volume":5908200},{"timestamp":1286544600,"date":"2010-10-08","index":2840,"close":31.47,"high":31.58,"low":30.48,"open":31.47,"volume":6843700},{"timestamp":1286803800,"date":"2010-10-11","index":2841,"close":31.68,"high":31.96,"low":31.29,"open":31.37,"volume":4953300},{"timestamp":1286890200,"date":"2010-10-12","index":2842,"close":31.91,"high":32.03,"low":31.34,"open":31.62,"volume":4917600},{"timestamp":1286976600,"date":"2010-10-13","index":2843,"close":31.64,"high":32.38,"low":31.37,"open":32.01,"volume":7860200},{"timestamp":1287063000,"date":"2010-10-14","index":2844,"close":31.3,"high":32.28,"low":31.2,"open":32.13,"volume":10997100},{"timestamp":1287149400,"date":"2010-10-15","index":2845,"close":31.94,"high":31.94,"low":31.05,"open":31.51,"volume":8596100},{"timestamp":1287408600,"date":"2010-10-18","index":2846,"close":31.97,"high":32.03,"low":31.5,"open":31.76,"volume":5285500},{"timestamp":1287495000,"date":"2010-10-19","index":2847,"close":30.54,"high":31.27,"low":30.34,"open":31.01,"volume":14334000}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":2848,"close":32.13,"high":32.67,"low":30.84,"open":31.23,"volume":18438300},{"timestamp":1287667800,"date":"2010-10-21","index":2849,"close":31.69,"high":32.35,"low":31.46,"open":32.1,"volume":8122300},{"timestamp":1287754200,"date":"2010-10-22","index":2850,"close":31.94,"high":32,"low":31.23,"open":31.46,"volume":5620600},{"timestamp":1288013400,"date":"2010-10-25","index":2851,"close":32.02,"high":32.35,"low":31.91,"open":32.09,"volume":6160900},{"timestamp":1288099800,"date":"2010-10-26","index":2852,"close":32.38,"high":32.39,"low":31.53,"open":31.62,"volume":7451500},{"timestamp":1288186200,"date":"2010-10-27","index":2853,"close":32.11,"high":32.35,"low":31.75,"open":32.03,"volume":4725300},{"timestamp":1288272600,"date":"2010-10-28","index":2854,"close":31.79,"high":32.27,"low":31.4,"open":32.27,"volume":4842500},{"timestamp":1288359000,"date":"2010-10-29","index":2855,"close":32.39,"high":32.53,"low":31.62,"open":31.84,"volume":5460500},{"timestamp":1288618200,"date":"2010-11-01","index":2856,"close":32.01,"high":32.73,"low":31.85,"open":32.58,"volume":5052100},{"timestamp":1288704600,"date":"2010-11-02","index":2857,"close":32.23,"high":32.3,"low":31.74,"open":32.24,"volume":4099300},{"timestamp":1288791000,"date":"2010-11-03","index":2858,"close":33.35,"high":33.35,"low":32.22,"open":32.23,"volume":8259900}]},{"date":"2010-07-20","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":2773,"close":24.09,"high":25.09,"low":23.88,"open":24.59,"volume":9795500},{"timestamp":1278509400,"date":"2010-07-07","index":2774,"close":25.49,"high":25.51,"low":24.44,"open":24.66,"volume":8092000},{"timestamp":1278595800,"date":"2010-07-08","index":2775,"close":25.43,"high":25.89,"low":24.81,"open":25.69,"volume":8184500},{"timestamp":1278682200,"date":"2010-07-09","index":2776,"close":25.77,"high":25.88,"low":25.25,"open":25.39,"volume":5952400},{"timestamp":1278941400,"date":"2010-07-12","index":2777,"close":26,"high":26.06,"low":25.4,"open":25.76,"volume":6349500},{"timestamp":1279027800,"date":"2010-07-13","index":2778,"close":26.73,"high":26.88,"low":26.08,"open":26.08,"volume":6182500},{"timestamp":1279114200,"date":"2010-07-14","index":2779,"close":27.1,"high":27.22,"low":26.59,"open":26.7,"volume":9352000},{"timestamp":1279200600,"date":"2010-07-15","index":2780,"close":26.86,"high":26.96,"low":26.19,"open":26.76,"volume":12270500},{"timestamp":1279287000,"date":"2010-07-16","index":2781,"close":25.9,"high":26.73,"low":25.75,"open":26.67,"volume":10002500},{"timestamp":1279546200,"date":"2010-07-19","index":2782,"close":26.6,"high":26.84,"low":26.2,"open":26.34,"volume":8506700},{"timestamp":1279632600,"date":"2010-07-20","index":2783,"close":26.69,"high":26.87,"low":26.09,"open":26.09,"volume":10230300}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":2784,"close":26.51,"high":26.51,"low":25.64,"open":26.18,"volume":15676700},{"timestamp":1279805400,"date":"2010-07-22","index":2785,"close":27.41,"high":27.79,"low":26.69,"open":26.69,"volume":10825300},{"timestamp":1279891800,"date":"2010-07-23","index":2786,"close":28.09,"high":28.34,"low":27.31,"open":27.36,"volume":12109800},{"timestamp":1280151000,"date":"2010-07-26","index":2787,"close":28.85,"high":28.93,"low":27.86,"open":27.86,"volume":10391800},{"timestamp":1280237400,"date":"2010-07-27","index":2788,"close":28.08,"high":29,"low":27.95,"open":28.88,"volume":8748900},{"timestamp":1280323800,"date":"2010-07-28","index":2789,"close":27.8,"high":28.24,"low":27.59,"open":28.01,"volume":5305600},{"timestamp":1280410200,"date":"2010-07-29","index":2790,"close":27.6,"high":28.46,"low":27.47,"open":28.31,"volume":6983700},{"timestamp":1280496600,"date":"2010-07-30","index":2791,"close":27.78,"high":28,"low":27.28,"open":27.37,"volume":5848000},{"timestamp":1280755800,"date":"2010-08-02","index":2792,"close":28.1,"high":28.29,"low":27.76,"open":27.98,"volume":5988800},{"timestamp":1280842200,"date":"2010-08-03","index":2793,"close":28.02,"high":28.13,"low":27.7,"open":28.03,"volume":3091500},{"timestamp":1280928600,"date":"2010-08-04","index":2794,"close":28.48,"high":28.57,"low":28.04,"open":28.15,"volume":3632800}]},{"date":"2010-04-20","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":2710,"close":31.64,"high":31.77,"low":30.43,"open":30.61,"volume":8171100},{"timestamp":1270647000,"date":"2010-04-07","index":2711,"close":31.49,"high":31.87,"low":31.32,"open":31.52,"volume":6328300},{"timestamp":1270733400,"date":"2010-04-08","index":2712,"close":31.27,"high":31.49,"low":30.67,"open":31.42,"volume":6908900},{"timestamp":1270819800,"date":"2010-04-09","index":2713,"close":31.65,"high":31.74,"low":31.25,"open":31.3,"volume":3581300},{"timestamp":1271079000,"date":"2010-04-12","index":2714,"close":31.6,"high":31.84,"low":31.35,"open":31.64,"volume":5774700},{"timestamp":1271165400,"date":"2010-04-13","index":2715,"close":31.25,"high":31.55,"low":30.96,"open":31.45,"volume":4261500},{"timestamp":1271251800,"date":"2010-04-14","index":2716,"close":31.81,"high":31.91,"low":31.24,"open":31.25,"volume":4673600},{"timestamp":1271338200,"date":"2010-04-15","index":2717,"close":31.98,"high":32.16,"low":31.67,"open":31.85,"volume":3985900},{"timestamp":1271424600,"date":"2010-04-16","index":2718,"close":31.21,"high":31.9,"low":31.01,"open":31.87,"volume":5812900},{"timestamp":1271683800,"date":"2010-04-19","index":2719,"close":31.18,"high":31.2,"low":30.24,"open":30.97,"volume":7164500},{"timestamp":1271770200,"date":"2010-04-20","index":2720,"close":31.56,"high":31.81,"low":30.69,"open":31.38,"volume":11415500}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":2721,"close":29.82,"high":30.2,"low":29.23,"open":29.3,"volume":28929200},{"timestamp":1271943000,"date":"2010-04-22","index":2722,"close":29.7,"high":29.78,"low":29.39,"open":29.57,"volume":7361500},{"timestamp":1272029400,"date":"2010-04-23","index":2723,"close":30.07,"high":30.08,"low":29.45,"open":29.75,"volume":7245200},{"timestamp":1272288600,"date":"2010-04-26","index":2724,"close":29.75,"high":30.33,"low":29.64,"open":30.14,"volume":6321700},{"timestamp":1272375000,"date":"2010-04-27","index":2725,"close":29.27,"high":29.75,"low":28.96,"open":29.56,"volume":8963800},{"timestamp":1272461400,"date":"2010-04-28","index":2726,"close":29.01,"high":29.37,"low":28.37,"open":29.37,"volume":8402100},{"timestamp":1272547800,"date":"2010-04-29","index":2727,"close":29.36,"high":29.5,"low":28.91,"open":29.08,"volume":4617700},{"timestamp":1272634200,"date":"2010-04-30","index":2728,"close":28.41,"high":29.59,"low":28.39,"open":29.41,"volume":6554500},{"timestamp":1272893400,"date":"2010-05-03","index":2729,"close":28.99,"high":29.07,"low":28.55,"open":28.55,"volume":5086000},{"timestamp":1272979800,"date":"2010-05-04","index":2730,"close":28.14,"high":28.75,"low":27.8,"open":28.75,"volume":8378300},{"timestamp":1273066200,"date":"2010-05-05","index":2731,"close":28.38,"high":28.78,"low":27.64,"open":27.83,"volume":6679000}]},{"date":"2010-01-28","estimated":0.26,"reported":0.32,"pre":[{"timestamp":1263393000,"date":"2010-01-13","index":2654,"close":26.48,"high":26.6,"low":25.76,"open":25.96,"volume":6871800},{"timestamp":1263479400,"date":"2010-01-14","index":2655,"close":26.34,"high":26.67,"low":26.11,"open":26.53,"volume":4447800},{"timestamp":1263565800,"date":"2010-01-15","index":2656,"close":26.58,"high":26.76,"low":26,"open":26.36,"volume":7235400},{"timestamp":1263911400,"date":"2010-01-19","index":2657,"close":26.87,"high":26.9,"low":26.42,"open":26.5,"volume":3904000},{"timestamp":1263997800,"date":"2010-01-20","index":2658,"close":26.05,"high":26.66,"low":25.77,"open":26.6,"volume":8020600},{"timestamp":1264084200,"date":"2010-01-21","index":2659,"close":26.12,"high":26.83,"low":25.95,"open":26.49,"volume":9142600},{"timestamp":1264170600,"date":"2010-01-22","index":2660,"close":24.95,"high":26.07,"low":24.91,"open":25.98,"volume":6204900},{"timestamp":1264429800,"date":"2010-01-25","index":2661,"close":25.37,"high":25.57,"low":25.02,"open":25.19,"volume":5214000},{"timestamp":1264516200,"date":"2010-01-26","index":2662,"close":24.86,"high":25.4,"low":24.78,"open":25.26,"volume":6511600},{"timestamp":1264602600,"date":"2010-01-27","index":2663,"close":25.02,"high":25.23,"low":24.69,"open":24.81,"volume":5899300},{"timestamp":1264689000,"date":"2010-01-28","index":2664,"close":24.49,"high":25.17,"low":24.35,"open":25.05,"volume":10374600}],"post":[{"timestamp":1264775400,"date":"2010-01-29","index":2665,"close":24.83,"high":26.2,"low":24.53,"open":25.96,"volume":17334500},{"timestamp":1265034600,"date":"2010-02-01","index":2666,"close":25.06,"high":25.12,"low":24.06,"open":24.38,"volume":8197400},{"timestamp":1265121000,"date":"2010-02-02","index":2667,"close":25.17,"high":25.21,"low":24.84,"open":25.12,"volume":8456200},{"timestamp":1265207400,"date":"2010-02-03","index":2668,"close":25.33,"high":25.5,"low":24.76,"open":25.03,"volume":5596700},{"timestamp":1265293800,"date":"2010-02-04","index":2669,"close":24.89,"high":25.26,"low":24.68,"open":25.06,"volume":9317500},{"timestamp":1265380200,"date":"2010-02-05","index":2670,"close":25,"high":25.09,"low":24.51,"open":24.88,"volume":9158200},{"timestamp":1265639400,"date":"2010-02-08","index":2671,"close":24.91,"high":25.29,"low":24.81,"open":24.96,"volume":3989800},{"timestamp":1265725800,"date":"2010-02-09","index":2672,"close":25.12,"high":25.38,"low":24.85,"open":24.94,"volume":4250400},{"timestamp":1265812200,"date":"2010-02-10","index":2673,"close":25.02,"high":25.33,"low":24.83,"open":25.02,"volume":3080100},{"timestamp":1265898600,"date":"2010-02-11","index":2674,"close":25.26,"high":25.35,"low":24.88,"open":25.01,"volume":3776600},{"timestamp":1265985000,"date":"2010-02-12","index":2675,"close":24.76,"high":25.05,"low":24.62,"open":25.01,"volume":8038200}]},{"date":"2009-10-22","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":2588,"close":27.1,"high":27.3,"low":26.64,"open":26.93,"volume":6534500},{"timestamp":1255095000,"date":"2009-10-09","index":2589,"close":27.53,"high":27.61,"low":26.93,"open":26.97,"volume":4516200},{"timestamp":1255354200,"date":"2009-10-12","index":2590,"close":27.92,"high":28.05,"low":27.45,"open":27.46,"volume":5686100},{"timestamp":1255440600,"date":"2009-10-13","index":2591,"close":27.34,"high":28.47,"low":27.07,"open":28.11,"volume":12866300},{"timestamp":1255527000,"date":"2009-10-14","index":2592,"close":27.2,"high":27.73,"low":26.89,"open":27.64,"volume":10819800},{"timestamp":1255613400,"date":"2009-10-15","index":2593,"close":27.28,"high":27.39,"low":26.83,"open":27,"volume":9916400},{"timestamp":1255699800,"date":"2009-10-16","index":2594,"close":26.5,"high":27.13,"low":26.18,"open":27.12,"volume":10147000},{"timestamp":1255959000,"date":"2009-10-19","index":2595,"close":27.21,"high":27.4,"low":26.6,"open":26.6,"volume":7005000},{"timestamp":1256045400,"date":"2009-10-20","index":2596,"close":27.72,"high":27.94,"low":27.18,"open":27.24,"volume":8810500},{"timestamp":1256131800,"date":"2009-10-21","index":2597,"close":27.82,"high":28.2,"low":27.38,"open":27.39,"volume":8016600},{"timestamp":1256218200,"date":"2009-10-22","index":2598,"close":28.22,"high":28.25,"low":27.32,"open":27.85,"volume":11043400}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":2599,"close":27.31,"high":28.74,"low":26.6,"open":28.53,"volume":19194700},{"timestamp":1256563800,"date":"2009-10-26","index":2600,"close":26.22,"high":27.58,"low":26.19,"open":27.23,"volume":13278900},{"timestamp":1256650200,"date":"2009-10-27","index":2601,"close":25.84,"high":26.63,"low":25.5,"open":26.27,"volume":12318900},{"timestamp":1256736600,"date":"2009-10-28","index":2602,"close":25.06,"high":26.3,"low":25.05,"open":25.73,"volume":20237400},{"timestamp":1256823000,"date":"2009-10-29","index":2603,"close":26.36,"high":26.6,"low":25.06,"open":25.48,"volume":10180100},{"timestamp":1256909400,"date":"2009-10-30","index":2604,"close":25.51,"high":26.85,"low":25.27,"open":26.33,"volume":7219500},{"timestamp":1257172200,"date":"2009-11-02","index":2605,"close":25.63,"high":26.1,"low":25.41,"open":26.03,"volume":9185100},{"timestamp":1257258600,"date":"2009-11-03","index":2606,"close":25.65,"high":25.68,"low":25.16,"open":25.42,"volume":5309000},{"timestamp":1257345000,"date":"2009-11-04","index":2607,"close":25.56,"high":26.01,"low":25.52,"open":25.94,"volume":5432600},{"timestamp":1257431400,"date":"2009-11-05","index":2608,"close":26,"high":26.12,"low":25.69,"open":25.9,"volume":7338800},{"timestamp":1257517800,"date":"2009-11-06","index":2609,"close":25.33,"high":26.02,"low":25.28,"open":25.82,"volume":7663100}]},{"date":"2009-07-23","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":2524,"close":23.15,"high":23.51,"low":22.93,"open":23.21,"volume":8863900},{"timestamp":1247232600,"date":"2009-07-10","index":2525,"close":23.2,"high":23.5,"low":22.8,"open":23.28,"volume":9216800},{"timestamp":1247491800,"date":"2009-07-13","index":2526,"close":23.25,"high":23.45,"low":22.85,"open":23.11,"volume":8190100},{"timestamp":1247578200,"date":"2009-07-14","index":2527,"close":23.42,"high":23.59,"low":23.05,"open":23.36,"volume":7078700},{"timestamp":1247664600,"date":"2009-07-15","index":2528,"close":25.19,"high":25.23,"low":23.83,"open":23.98,"volume":22298200},{"timestamp":1247751000,"date":"2009-07-16","index":2529,"close":25.03,"high":25.3,"low":24.78,"open":25.14,"volume":11187700},{"timestamp":1247837400,"date":"2009-07-17","index":2530,"close":25.19,"high":25.25,"low":24.79,"open":25.06,"volume":9343200},{"timestamp":1248096600,"date":"2009-07-20","index":2531,"close":25.72,"high":25.78,"low":25.2,"open":25.3,"volume":9031200},{"timestamp":1248183000,"date":"2009-07-21","index":2532,"close":25.88,"high":26,"low":25.28,"open":25.92,"volume":8439800},{"timestamp":1248269400,"date":"2009-07-22","index":2533,"close":25.5,"high":26.02,"low":25.1,"open":25.83,"volume":16589700},{"timestamp":1248355800,"date":"2009-07-23","index":2534,"close":26.55,"high":26.65,"low":25.23,"open":25.35,"volume":17498700}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":2535,"close":26.86,"high":26.97,"low":25,"open":25.48,"volume":20466400},{"timestamp":1248701400,"date":"2009-07-27","index":2536,"close":26.64,"high":26.86,"low":26.47,"open":26.82,"volume":8216100},{"timestamp":1248787800,"date":"2009-07-28","index":2537,"close":25.97,"high":26.51,"low":25.58,"open":26.41,"volume":13601200},{"timestamp":1248874200,"date":"2009-07-29","index":2538,"close":25.7,"high":25.89,"low":25.38,"open":25.8,"volume":5326500},{"timestamp":1248960600,"date":"2009-07-30","index":2539,"close":26.04,"high":26.55,"low":25.83,"open":26,"volume":6222400},{"timestamp":1249047000,"date":"2009-07-31","index":2540,"close":26.13,"high":26.34,"low":25.78,"open":25.91,"volume":5778300},{"timestamp":1249306200,"date":"2009-08-03","index":2541,"close":26.27,"high":26.4,"low":25.85,"open":26.01,"volume":7539700},{"timestamp":1249392600,"date":"2009-08-04","index":2542,"close":26.12,"high":26.34,"low":25.88,"open":26.01,"volume":6432400},{"timestamp":1249479000,"date":"2009-08-05","index":2543,"close":25.68,"high":26.23,"low":25.35,"open":26.12,"volume":6469600},{"timestamp":1249565400,"date":"2009-08-06","index":2544,"close":25.13,"high":25.86,"low":25.01,"open":25.85,"volume":7169600},{"timestamp":1249651800,"date":"2009-08-07","index":2545,"close":25.4,"high":25.81,"low":25.31,"open":25.57,"volume":4911900}]},{"date":"2009-04-23","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":2461,"close":17.51,"high":17.91,"low":16.75,"open":17.37,"volume":30880500},{"timestamp":1239283800,"date":"2009-04-09","index":2462,"close":18.34,"high":18.57,"low":17.73,"open":17.84,"volume":14186000},{"timestamp":1239629400,"date":"2009-04-13","index":2463,"close":18.01,"high":18.29,"low":17.8,"open":18.12,"volume":11225400},{"timestamp":1239715800,"date":"2009-04-14","index":2464,"close":18.12,"high":18.37,"low":17.65,"open":17.79,"volume":14118100},{"timestamp":1239802200,"date":"2009-04-15","index":2465,"close":18.37,"high":18.66,"low":17.94,"open":17.99,"volume":9119300},{"timestamp":1239888600,"date":"2009-04-16","index":2466,"close":19.19,"high":19.32,"low":18.45,"open":18.57,"volume":13149800},{"timestamp":1239975000,"date":"2009-04-17","index":2467,"close":18.49,"high":18.9,"low":18.23,"open":18.9,"volume":15445500},{"timestamp":1240234200,"date":"2009-04-20","index":2468,"close":17.66,"high":18.14,"low":17.55,"open":18.01,"volume":12325600},{"timestamp":1240320600,"date":"2009-04-21","index":2469,"close":18.31,"high":18.37,"low":17.59,"open":17.75,"volume":13422100},{"timestamp":1240407000,"date":"2009-04-22","index":2470,"close":18.79,"high":19.3,"low":18,"open":18.15,"volume":14448000},{"timestamp":1240493400,"date":"2009-04-23","index":2471,"close":19.26,"high":19.35,"low":18.04,"open":18.94,"volume":20962200}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":2472,"close":22.33,"high":22.43,"low":21.08,"open":21.3,"volume":37061600},{"timestamp":1240839000,"date":"2009-04-27","index":2473,"close":21.37,"high":22,"low":21.3,"open":21.71,"volume":15079300},{"timestamp":1240925400,"date":"2009-04-28","index":2474,"close":20.88,"high":21.48,"low":20.75,"open":20.96,"volume":15168700},{"timestamp":1241011800,"date":"2009-04-29","index":2475,"close":21.27,"high":21.69,"low":20.69,"open":21.1,"volume":14338000},{"timestamp":1241098200,"date":"2009-04-30","index":2476,"close":21.65,"high":22.35,"low":21.39,"open":21.43,"volume":12165800},{"timestamp":1241184600,"date":"2009-05-01","index":2477,"close":22.16,"high":22.33,"low":21.15,"open":21.8,"volume":10394900},{"timestamp":1241443800,"date":"2009-05-04","index":2478,"close":22.33,"high":22.46,"low":21.73,"open":22.18,"volume":9541000},{"timestamp":1241530200,"date":"2009-05-05","index":2479,"close":23.04,"high":23.11,"low":22.3,"open":22.43,"volume":13876400},{"timestamp":1241616600,"date":"2009-05-06","index":2480,"close":22.99,"high":23.41,"low":22.66,"open":23.3,"volume":18231000},{"timestamp":1241703000,"date":"2009-05-07","index":2481,"close":21.3,"high":22.8,"low":21.02,"open":22.6,"volume":19019500},{"timestamp":1241789400,"date":"2009-05-08","index":2482,"close":21.85,"high":21.91,"low":21.14,"open":21.69,"volume":12385300}]},{"date":"2009-01-29","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1231943400,"date":"2009-01-14","index":2403,"close":16.1,"high":16.66,"low":16,"open":16.58,"volume":8010800},{"timestamp":1232029800,"date":"2009-01-15","index":2404,"close":16.35,"high":16.56,"low":15.69,"open":16.21,"volume":13382200},{"timestamp":1232116200,"date":"2009-01-16","index":2405,"close":16.39,"high":16.65,"low":15.9,"open":16.59,"volume":8731300},{"timestamp":1232461800,"date":"2009-01-20","index":2406,"close":15.43,"high":16.47,"low":15.39,"open":16.23,"volume":9352200},{"timestamp":1232548200,"date":"2009-01-21","index":2407,"close":16.97,"high":17.04,"low":15.79,"open":15.84,"volume":16577500},{"timestamp":1232634600,"date":"2009-01-22","index":2408,"close":17.4,"high":17.53,"low":16.42,"open":16.42,"volume":16773000},{"timestamp":1232721000,"date":"2009-01-23","index":2409,"close":17.68,"high":17.95,"low":16.9,"open":17.14,"volume":12690400},{"timestamp":1232980200,"date":"2009-01-26","index":2410,"close":17.69,"high":18.13,"low":17.35,"open":17.74,"volume":9514400},{"timestamp":1233066600,"date":"2009-01-27","index":2411,"close":17.79,"high":17.93,"low":17.5,"open":17.61,"volume":8680100},{"timestamp":1233153000,"date":"2009-01-28","index":2412,"close":18.34,"high":18.6,"low":18.02,"open":18.13,"volume":11201700},{"timestamp":1233239400,"date":"2009-01-29","index":2413,"close":16.97,"high":17.93,"low":16.73,"open":17.93,"volume":20037800}],"post":[{"timestamp":1233325800,"date":"2009-01-30","index":2414,"close":14.16,"high":15.51,"low":13.75,"open":15.38,"volume":49747900},{"timestamp":1233585000,"date":"2009-02-02","index":2415,"close":14.45,"high":14.66,"low":13.83,"open":13.9,"volume":14489500},{"timestamp":1233671400,"date":"2009-02-03","index":2416,"close":14.31,"high":14.63,"low":14.03,"open":14.59,"volume":16625400},{"timestamp":1233757800,"date":"2009-02-04","index":2417,"close":14.65,"high":14.94,"low":14.25,"open":14.45,"volume":12153700},{"timestamp":1233844200,"date":"2009-02-05","index":2418,"close":16,"high":16.44,"low":14.27,"open":14.28,"volume":31866500},{"timestamp":1233930600,"date":"2009-02-06","index":2419,"close":16.35,"high":16.83,"low":15.9,"open":16.27,"volume":16332400},{"timestamp":1234189800,"date":"2009-02-09","index":2420,"close":15.88,"high":16.13,"low":15.57,"open":15.73,"volume":14096600},{"timestamp":1234276200,"date":"2009-02-10","index":2421,"close":15.65,"high":16.64,"low":15.55,"open":15.8,"volume":15524400},{"timestamp":1234362600,"date":"2009-02-11","index":2422,"close":15.55,"high":15.96,"low":15.43,"open":15.79,"volume":8854800},{"timestamp":1234449000,"date":"2009-02-12","index":2423,"close":15.45,"high":15.47,"low":14.98,"open":15.27,"volume":10124300},{"timestamp":1234535400,"date":"2009-02-13","index":2424,"close":15.41,"high":15.66,"low":15.15,"open":15.37,"volume":6532500}]},{"date":"2008-10-23","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1223559000,"date":"2008-10-09","index":2337,"close":16.76,"high":18.3,"low":16.45,"open":17.59,"volume":14532800},{"timestamp":1223645400,"date":"2008-10-10","index":2338,"close":16.46,"high":17.41,"low":15.27,"open":15.68,"volume":19523600},{"timestamp":1223904600,"date":"2008-10-13","index":2339,"close":18.97,"high":19.01,"low":17,"open":17.28,"volume":10143200},{"timestamp":1223991000,"date":"2008-10-14","index":2340,"close":17.81,"high":19.75,"low":17.4,"open":19.65,"volume":11416900},{"timestamp":1224077400,"date":"2008-10-15","index":2341,"close":16.25,"high":17.68,"low":16.17,"open":17.5,"volume":13531900},{"timestamp":1224163800,"date":"2008-10-16","index":2342,"close":16.78,"high":16.88,"low":15.69,"open":16,"volume":14215100},{"timestamp":1224250200,"date":"2008-10-17","index":2343,"close":17.99,"high":18.38,"low":16.65,"open":17.13,"volume":14343200},{"timestamp":1224509400,"date":"2008-10-20","index":2344,"close":19.98,"high":20.1,"low":18.06,"open":18.47,"volume":15228200},{"timestamp":1224595800,"date":"2008-10-21","index":2345,"close":18.42,"high":19.69,"low":18.32,"open":19.39,"volume":12301600},{"timestamp":1224682200,"date":"2008-10-22","index":2346,"close":19.01,"high":19.01,"low":17.8,"open":18.09,"volume":15786200},{"timestamp":1224768600,"date":"2008-10-23","index":2347,"close":17.83,"high":19.66,"low":16.71,"open":18.67,"volume":22423700}],"post":[{"timestamp":1224855000,"date":"2008-10-24","index":2348,"close":16.5,"high":17.46,"low":15.41,"open":15.5,"volume":17853500},{"timestamp":1225114200,"date":"2008-10-27","index":2349,"close":16.82,"high":17.9,"low":16.43,"open":16.55,"volume":10264900},{"timestamp":1225200600,"date":"2008-10-28","index":2350,"close":18.67,"high":18.74,"low":16.82,"open":17.27,"volume":12806200},{"timestamp":1225287000,"date":"2008-10-29","index":2351,"close":18.58,"high":19.48,"low":18.15,"open":18.58,"volume":9703200},{"timestamp":1225373400,"date":"2008-10-30","index":2352,"close":18.83,"high":19.38,"low":18.36,"open":18.98,"volume":8024200},{"timestamp":1225459800,"date":"2008-10-31","index":2353,"close":18.74,"high":19.29,"low":18.15,"open":18.43,"volume":8301500},{"timestamp":1225722600,"date":"2008-11-03","index":2354,"close":18.17,"high":19.06,"low":18.01,"open":18.78,"volume":5883600},{"timestamp":1225809000,"date":"2008-11-04","index":2355,"close":18.76,"high":18.8,"low":18.17,"open":18.63,"volume":6967800},{"timestamp":1225895400,"date":"2008-11-05","index":2356,"close":17.21,"high":18.68,"low":17.17,"open":18.51,"volume":7624900},{"timestamp":1225981800,"date":"2008-11-06","index":2357,"close":16.92,"high":17.42,"low":16.2,"open":16.46,"volume":12180000},{"timestamp":1226068200,"date":"2008-11-07","index":2358,"close":17.36,"high":17.43,"low":16.78,"open":17.27,"volume":6205100}]},{"date":"2008-07-24","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1215696600,"date":"2008-07-10","index":2273,"close":22.04,"high":22.44,"low":21.5,"open":22.05,"volume":10486600},{"timestamp":1215783000,"date":"2008-07-11","index":2274,"close":21.76,"high":22.3,"low":21.23,"open":21.54,"volume":12725400},{"timestamp":1216042200,"date":"2008-07-14","index":2275,"close":21.72,"high":22.22,"low":21.34,"open":22.21,"volume":11677400},{"timestamp":1216128600,"date":"2008-07-15","index":2276,"close":21.93,"high":22.34,"low":20.79,"open":21.64,"volume":16513900},{"timestamp":1216215000,"date":"2008-07-16","index":2277,"close":22.61,"high":22.64,"low":21.24,"open":21.82,"volume":14259000},{"timestamp":1216301400,"date":"2008-07-17","index":2278,"close":23.16,"high":23.8,"low":22.65,"open":22.87,"volume":12522500},{"timestamp":1216387800,"date":"2008-07-18","index":2279,"close":22.55,"high":23.3,"low":22.3,"open":23.28,"volume":10163500},{"timestamp":1216647000,"date":"2008-07-21","index":2280,"close":23.49,"high":23.59,"low":22.71,"open":22.84,"volume":12638100},{"timestamp":1216733400,"date":"2008-07-22","index":2281,"close":22.36,"high":23.48,"low":22.13,"open":23.35,"volume":19003800},{"timestamp":1216819800,"date":"2008-07-23","index":2282,"close":22.89,"high":23.05,"low":21.89,"open":22.48,"volume":14222300},{"timestamp":1216906200,"date":"2008-07-24","index":2283,"close":22.57,"high":23.1,"low":21.6,"open":22.75,"volume":21059800}],"post":[{"timestamp":1216992600,"date":"2008-07-25","index":2284,"close":26.57,"high":27.05,"low":24.43,"open":25.72,"volume":44483300},{"timestamp":1217251800,"date":"2008-07-28","index":2285,"close":25.52,"high":26.42,"low":25.31,"open":26.41,"volume":23946500},{"timestamp":1217338200,"date":"2008-07-29","index":2286,"close":25.49,"high":26.17,"low":24.87,"open":25.69,"volume":17605800},{"timestamp":1217424600,"date":"2008-07-30","index":2287,"close":25.99,"high":26.97,"low":25.52,"open":25.68,"volume":15710600},{"timestamp":1217511000,"date":"2008-07-31","index":2288,"close":26.03,"high":26.55,"low":25.64,"open":25.87,"volume":11342500},{"timestamp":1217597400,"date":"2008-08-01","index":2289,"close":26.17,"high":26.35,"low":25.5,"open":25.94,"volume":8286300},{"timestamp":1217856600,"date":"2008-08-04","index":2290,"close":25.03,"high":25.86,"low":24.74,"open":25.8,"volume":17351800},{"timestamp":1217943000,"date":"2008-08-05","index":2291,"close":25.99,"high":26.18,"low":25.23,"open":25.29,"volume":12360600},{"timestamp":1218029400,"date":"2008-08-06","index":2292,"close":26.31,"high":26.65,"low":25.58,"open":26.16,"volume":13865700},{"timestamp":1218115800,"date":"2008-08-07","index":2293,"close":25.8,"high":26.3,"low":25.63,"open":26.05,"volume":8396700},{"timestamp":1218202200,"date":"2008-08-08","index":2294,"close":26.8,"high":26.94,"low":25.66,"open":25.99,"volume":9380800}]},{"date":"2008-04-24","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1207834200,"date":"2008-04-10","index":2210,"close":23.31,"high":23.44,"low":22.98,"open":22.98,"volume":13590800},{"timestamp":1207920600,"date":"2008-04-11","index":2211,"close":22.83,"high":23.39,"low":22.23,"open":22.53,"volume":14510900},{"timestamp":1208179800,"date":"2008-04-14","index":2212,"close":23.11,"high":23.52,"low":22.68,"open":22.87,"volume":12057800},{"timestamp":1208266200,"date":"2008-04-15","index":2213,"close":22.73,"high":23.39,"low":22.48,"open":23.3,"volume":7421600},{"timestamp":1208352600,"date":"2008-04-16","index":2214,"close":23.61,"high":23.79,"low":22.88,"open":23.07,"volume":11919300},{"timestamp":1208439000,"date":"2008-04-17","index":2215,"close":23.36,"high":23.7,"low":23.04,"open":23.64,"volume":9838300},{"timestamp":1208525400,"date":"2008-04-18","index":2216,"close":24.48,"high":24.67,"low":23.75,"open":24.06,"volume":12195900},{"timestamp":1208784600,"date":"2008-04-21","index":2217,"close":25.15,"high":25.27,"low":24.09,"open":24.1,"volume":10372700},{"timestamp":1208871000,"date":"2008-04-22","index":2218,"close":24.34,"high":25,"low":24.11,"open":24.89,"volume":9409300},{"timestamp":1208957400,"date":"2008-04-23","index":2219,"close":25.37,"high":25.48,"low":24.53,"open":24.68,"volume":11153200},{"timestamp":1209043800,"date":"2008-04-24","index":2220,"close":25.73,"high":26.31,"low":25.03,"open":25.45,"volume":23368000}],"post":[{"timestamp":1209130200,"date":"2008-04-25","index":2221,"close":26.71,"high":26.87,"low":24.57,"open":26.27,"volume":27065100},{"timestamp":1209389400,"date":"2008-04-28","index":2222,"close":27.04,"high":27.69,"low":26.57,"open":26.7,"volume":16354500},{"timestamp":1209475800,"date":"2008-04-29","index":2223,"close":27.36,"high":27.56,"low":26.97,"open":27.02,"volume":9432900},{"timestamp":1209562200,"date":"2008-04-30","index":2224,"close":27.62,"high":28.25,"low":27.2,"open":27.23,"volume":13389000},{"timestamp":1209648600,"date":"2008-05-01","index":2225,"close":28.62,"high":28.7,"low":27.45,"open":27.46,"volume":11080100},{"timestamp":1209735000,"date":"2008-05-02","index":2226,"close":28.79,"high":29.49,"low":28.27,"open":28.89,"volume":11601800},{"timestamp":1209994200,"date":"2008-05-05","index":2227,"close":28.54,"high":29.08,"low":28.34,"open":28.72,"volume":7937700},{"timestamp":1210080600,"date":"2008-05-06","index":2228,"close":28.73,"high":28.96,"low":27.88,"open":28.21,"volume":8523800},{"timestamp":1210167000,"date":"2008-05-07","index":2229,"close":28.07,"high":29.04,"low":27.82,"open":28.55,"volume":10116900},{"timestamp":1210253400,"date":"2008-05-08","index":2230,"close":27.64,"high":28.38,"low":27.23,"open":28.38,"volume":10805300},{"timestamp":1210339800,"date":"2008-05-09","index":2231,"close":27.32,"high":27.74,"low":27,"open":27.44,"volume":10190400}]},{"date":"2008-01-24","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1199889000,"date":"2008-01-09","index":2147,"close":30.82,"high":30.88,"low":29.42,"open":30.61,"volume":9637700},{"timestamp":1199975400,"date":"2008-01-10","index":2148,"close":30.67,"high":31.12,"low":29.39,"open":30.28,"volume":12145900},{"timestamp":1200061800,"date":"2008-01-11","index":2149,"close":26.6,"high":27.43,"low":25.77,"open":26.95,"volume":37340000},{"timestamp":1200321000,"date":"2008-01-14","index":2150,"close":28.19,"high":28.5,"low":27.09,"open":27.19,"volume":17205000},{"timestamp":1200407400,"date":"2008-01-15","index":2151,"close":27.55,"high":27.86,"low":27.05,"open":27.56,"volume":12187500},{"timestamp":1200493800,"date":"2008-01-16","index":2152,"close":27.39,"high":28.19,"low":26.9,"open":27.73,"volume":11105300},{"timestamp":1200580200,"date":"2008-01-17","index":2153,"close":26.6,"high":28,"low":26.56,"open":27.85,"volume":15258000},{"timestamp":1200666600,"date":"2008-01-18","index":2154,"close":26.5,"high":27.2,"low":26.1,"open":26.62,"volume":13045100},{"timestamp":1201012200,"date":"2008-01-22","index":2155,"close":25.61,"high":26.41,"low":25.14,"open":25.66,"volume":15883000},{"timestamp":1201098600,"date":"2008-01-23","index":2156,"close":24.37,"high":25.61,"low":23.98,"open":24.39,"volume":19196500},{"timestamp":1201185000,"date":"2008-01-24","index":2157,"close":26.3,"high":26.93,"low":25.1,"open":25.27,"volume":24376400}],"post":[{"timestamp":1201271400,"date":"2008-01-25","index":2158,"close":25.95,"high":27.35,"low":25.94,"open":26.99,"volume":27728300},{"timestamp":1201530600,"date":"2008-01-28","index":2159,"close":27.2,"high":27.2,"low":25.67,"open":26.21,"volume":15798200},{"timestamp":1201617000,"date":"2008-01-29","index":2160,"close":26.77,"high":27.79,"low":26.73,"open":27.6,"volume":17116000},{"timestamp":1201703400,"date":"2008-01-30","index":2161,"close":26.9,"high":27.49,"low":26.25,"open":26.73,"volume":10745000},{"timestamp":1201789800,"date":"2008-01-31","index":2162,"close":27.15,"high":27.51,"low":26.41,"open":26.54,"volume":11936200},{"timestamp":1201876200,"date":"2008-02-01","index":2163,"close":27.25,"high":27.57,"low":26.64,"open":27.13,"volume":10139400},{"timestamp":1202135400,"date":"2008-02-04","index":2164,"close":26.4,"high":27.55,"low":26.05,"open":27.34,"volume":9815600},{"timestamp":1202221800,"date":"2008-02-05","index":2165,"close":25.5,"high":26.23,"low":25.48,"open":26.21,"volume":11268500},{"timestamp":1202308200,"date":"2008-02-06","index":2166,"close":25.11,"high":26.17,"low":25.03,"open":25.74,"volume":11199300},{"timestamp":1202394600,"date":"2008-02-07","index":2167,"close":24.7,"high":25.01,"low":23.87,"open":24.02,"volume":20455900},{"timestamp":1202481000,"date":"2008-02-08","index":2168,"close":25.46,"high":25.8,"low":24.54,"open":24.58,"volume":8683400}]},{"date":"2007-10-23","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":2084,"close":37.65,"high":37.95,"low":36.46,"open":37.16,"volume":14489800},{"timestamp":1192023000,"date":"2007-10-10","index":2085,"close":37.63,"high":37.88,"low":37,"open":37.72,"volume":6818100},{"timestamp":1192109400,"date":"2007-10-11","index":2086,"close":36.34,"high":37.87,"low":36.19,"open":37.45,"volume":10005000},{"timestamp":1192195800,"date":"2007-10-12","index":2087,"close":37.12,"high":37.16,"low":36.35,"open":36.61,"volume":6345000},{"timestamp":1192455000,"date":"2007-10-15","index":2088,"close":36.67,"high":37.46,"low":36.45,"open":37.23,"volume":6144000},{"timestamp":1192541400,"date":"2007-10-16","index":2089,"close":36.63,"high":37.06,"low":35.71,"open":36,"volume":8478400},{"timestamp":1192627800,"date":"2007-10-17","index":2090,"close":36.9,"high":37.29,"low":36.27,"open":36.89,"volume":5193900},{"timestamp":1192714200,"date":"2007-10-18","index":2091,"close":36.92,"high":37.23,"low":36.41,"open":36.99,"volume":4665700},{"timestamp":1192800600,"date":"2007-10-19","index":2092,"close":35.62,"high":36.87,"low":35.4,"open":36.84,"volume":9172300},{"timestamp":1193059800,"date":"2007-10-22","index":2093,"close":35.89,"high":35.94,"low":34.8,"open":35.26,"volume":9460700},{"timestamp":1193146200,"date":"2007-10-23","index":2094,"close":37.14,"high":37.3,"low":36.01,"open":36.1,"volume":11127900}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":2095,"close":34.02,"high":35.23,"low":32.64,"open":35.17,"volume":21845400},{"timestamp":1193319000,"date":"2007-10-25","index":2096,"close":33.54,"high":34.28,"low":33.24,"open":34.12,"volume":9986800},{"timestamp":1193405400,"date":"2007-10-26","index":2097,"close":33.95,"high":34.34,"low":33.26,"open":34.22,"volume":7004200},{"timestamp":1193664600,"date":"2007-10-29","index":2098,"close":35.96,"high":36.12,"low":34.01,"open":34.01,"volume":9617900},{"timestamp":1193751000,"date":"2007-10-30","index":2099,"close":35.84,"high":36,"low":35.25,"open":35.88,"volume":5708500},{"timestamp":1193837400,"date":"2007-10-31","index":2100,"close":36,"high":36.05,"low":35.14,"open":35.9,"volume":6609900},{"timestamp":1193923800,"date":"2007-11-01","index":2101,"close":34.71,"high":35.96,"low":34.65,"open":35.7,"volume":7137600},{"timestamp":1194010200,"date":"2007-11-02","index":2102,"close":35.38,"high":35.47,"low":34.11,"open":34.99,"volume":10303500},{"timestamp":1194273000,"date":"2007-11-05","index":2103,"close":35.15,"high":35.38,"low":34.56,"open":34.88,"volume":5859600},{"timestamp":1194359400,"date":"2007-11-06","index":2104,"close":35.27,"high":35.44,"low":34.88,"open":35.19,"volume":6366600},{"timestamp":1194445800,"date":"2007-11-07","index":2105,"close":34.12,"high":35.09,"low":33.72,"open":34.9,"volume":8916800}]},{"date":"2007-07-18","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":2016,"close":26.47,"high":26.68,"low":26.06,"open":26.15,"volume":8398700},{"timestamp":1183642200,"date":"2007-07-05","index":2017,"close":26.96,"high":26.97,"low":26.19,"open":26.37,"volume":7600200},{"timestamp":1183728600,"date":"2007-07-06","index":2018,"close":27.04,"high":27.15,"low":26.61,"open":26.96,"volume":5636300},{"timestamp":1183987800,"date":"2007-07-09","index":2019,"close":26.83,"high":27.08,"low":26.75,"open":27.07,"volume":6806500},{"timestamp":1184074200,"date":"2007-07-10","index":2020,"close":26.54,"high":26.86,"low":26.46,"open":26.75,"volume":6182000},{"timestamp":1184160600,"date":"2007-07-11","index":2021,"close":27.22,"high":27.25,"low":26.54,"open":26.54,"volume":7808500},{"timestamp":1184247000,"date":"2007-07-12","index":2022,"close":27.9,"high":27.93,"low":27.22,"open":27.47,"volume":9673300},{"timestamp":1184333400,"date":"2007-07-13","index":2023,"close":27.85,"high":27.99,"low":27.61,"open":27.71,"volume":6906300},{"timestamp":1184592600,"date":"2007-07-16","index":2024,"close":26.96,"high":27.78,"low":26.89,"open":27.7,"volume":10976500},{"timestamp":1184679000,"date":"2007-07-17","index":2025,"close":27.1,"high":27.19,"low":26.65,"open":27,"volume":9773400},{"timestamp":1184765400,"date":"2007-07-18","index":2026,"close":26.73,"high":26.98,"low":26.3,"open":26.81,"volume":14725300}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":2027,"close":30.06,"high":30.97,"low":29.37,"open":29.64,"volume":37744900},{"timestamp":1184938200,"date":"2007-07-20","index":2028,"close":30.4,"high":30.73,"low":29.61,"open":29.9,"volume":15197000},{"timestamp":1185197400,"date":"2007-07-23","index":2029,"close":31,"high":31.2,"low":30.12,"open":30.15,"volume":14029700},{"timestamp":1185283800,"date":"2007-07-24","index":2030,"close":30.23,"high":30.92,"low":30.18,"open":30.5,"volume":10443200},{"timestamp":1185370200,"date":"2007-07-25","index":2031,"close":31.78,"high":31.96,"low":30.4,"open":30.42,"volume":21354800},{"timestamp":1185456600,"date":"2007-07-26","index":2032,"close":30.74,"high":31.9,"low":30.45,"open":31.33,"volume":21480800},{"timestamp":1185543000,"date":"2007-07-27","index":2033,"close":29.97,"high":31.09,"low":29.82,"open":30.75,"volume":13713200},{"timestamp":1185802200,"date":"2007-07-30","index":2034,"close":30.64,"high":30.86,"low":30.11,"open":30.2,"volume":10487200},{"timestamp":1185888600,"date":"2007-07-31","index":2035,"close":29.96,"high":31.09,"low":29.91,"open":30.54,"volume":10781600},{"timestamp":1185975000,"date":"2007-08-01","index":2036,"close":31.38,"high":31.5,"low":29.41,"open":29.5,"volume":19704000},{"timestamp":1186061400,"date":"2007-08-02","index":2037,"close":32.55,"high":32.55,"low":31.43,"open":31.45,"volume":17542200}]},{"date":"2007-04-23","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":1956,"close":20.79,"high":20.86,"low":20.49,"open":20.57,"volume":5709900},{"timestamp":1176211800,"date":"2007-04-10","index":1957,"close":20.98,"high":21.01,"low":20.69,"open":20.69,"volume":8301500},{"timestamp":1176298200,"date":"2007-04-11","index":1958,"close":20.51,"high":21.13,"low":20.45,"open":21.01,"volume":7353700},{"timestamp":1176384600,"date":"2007-04-12","index":1959,"close":20.48,"high":20.58,"low":20.34,"open":20.53,"volume":9084400},{"timestamp":1176471000,"date":"2007-04-13","index":1960,"close":20.59,"high":20.75,"low":20.32,"open":20.48,"volume":9094000},{"timestamp":1176730200,"date":"2007-04-16","index":1961,"close":20.97,"high":21.01,"low":20.7,"open":20.74,"volume":6362200},{"timestamp":1176816600,"date":"2007-04-17","index":1962,"close":20.88,"high":20.97,"low":20.7,"open":20.85,"volume":6671200},{"timestamp":1176903000,"date":"2007-04-18","index":1963,"close":20.94,"high":21.02,"low":20.59,"open":20.59,"volume":5031200},{"timestamp":1176989400,"date":"2007-04-19","index":1964,"close":20.57,"high":20.82,"low":20.38,"open":20.78,"volume":5441600},{"timestamp":1177075800,"date":"2007-04-20","index":1965,"close":20.52,"high":20.9,"low":20.39,"open":20.89,"volume":9100700},{"timestamp":1177335000,"date":"2007-04-23","index":1966,"close":21.11,"high":21.55,"low":20.98,"open":21.07,"volume":15955900}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":1967,"close":20.87,"high":20.99,"low":19.86,"open":20.29,"volume":21312500},{"timestamp":1177507800,"date":"2007-04-25","index":1968,"close":21.57,"high":21.67,"low":20.77,"open":21.06,"volume":12867200},{"timestamp":1177594200,"date":"2007-04-26","index":1969,"close":22.31,"high":22.55,"low":21.57,"open":21.6,"volume":19638700},{"timestamp":1177680600,"date":"2007-04-27","index":1970,"close":22.7,"high":22.83,"low":22.15,"open":22.15,"volume":11094400},{"timestamp":1177939800,"date":"2007-04-30","index":1971,"close":22.36,"high":22.88,"low":22.34,"open":22.7,"volume":13516900},{"timestamp":1178026200,"date":"2007-05-01","index":1972,"close":22.74,"high":22.87,"low":22.2,"open":22.41,"volume":13115800},{"timestamp":1178112600,"date":"2007-05-02","index":1973,"close":22.96,"high":23.17,"low":22.58,"open":22.69,"volume":9270300},{"timestamp":1178199000,"date":"2007-05-03","index":1974,"close":23.27,"high":23.56,"low":22.91,"open":23,"volume":8531700},{"timestamp":1178285400,"date":"2007-05-04","index":1975,"close":22.95,"high":23.51,"low":22.91,"open":23.5,"volume":9048300},{"timestamp":1178544600,"date":"2007-05-07","index":1976,"close":23.02,"high":23.31,"low":22.95,"open":23.14,"volume":5395000},{"timestamp":1178631000,"date":"2007-05-08","index":1977,"close":23.63,"high":23.69,"low":22.71,"open":22.94,"volume":10799200}]},{"date":"2007-01-30","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":1899,"close":20.77,"high":20.89,"low":20.38,"open":20.65,"volume":6683000},{"timestamp":1169044200,"date":"2007-01-17","index":1900,"close":20.1,"high":20.88,"low":20.02,"open":20.63,"volume":8274900},{"timestamp":1169130600,"date":"2007-01-18","index":1901,"close":19.53,"high":20.19,"low":19.37,"open":20.15,"volume":11042200},{"timestamp":1169217000,"date":"2007-01-19","index":1902,"close":19.51,"high":19.77,"low":19.33,"open":19.44,"volume":6845600},{"timestamp":1169476200,"date":"2007-01-22","index":1903,"close":19.13,"high":19.5,"low":18.83,"open":19.41,"volume":9056900},{"timestamp":1169562600,"date":"2007-01-23","index":1904,"close":18.68,"high":19.05,"low":18.57,"open":18.77,"volume":10549500},{"timestamp":1169649000,"date":"2007-01-24","index":1905,"close":18.99,"high":19.15,"low":18.69,"open":18.86,"volume":5234700},{"timestamp":1169735400,"date":"2007-01-25","index":1906,"close":18.46,"high":18.93,"low":18.4,"open":18.76,"volume":6351200},{"timestamp":1169821800,"date":"2007-01-26","index":1907,"close":18.96,"high":19.15,"low":18.68,"open":18.95,"volume":16086500},{"timestamp":1170081000,"date":"2007-01-29","index":1908,"close":19.48,"high":19.78,"low":18.76,"open":18.83,"volume":14183800},{"timestamp":1170167400,"date":"2007-01-30","index":1909,"close":19.82,"high":19.9,"low":19.24,"open":19.59,"volume":17330800}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":1910,"close":18.12,"high":18.85,"low":17.84,"open":18.62,"volume":29985200},{"timestamp":1170340200,"date":"2007-02-01","index":1911,"close":17.98,"high":18.25,"low":17.85,"open":18.22,"volume":10410900},{"timestamp":1170426600,"date":"2007-02-02","index":1912,"close":18.2,"high":18.31,"low":17.92,"open":17.94,"volume":6977400},{"timestamp":1170685800,"date":"2007-02-05","index":1913,"close":18.45,"high":18.57,"low":18.11,"open":18.12,"volume":5445800},{"timestamp":1170772200,"date":"2007-02-06","index":1914,"close":18.63,"high":18.75,"low":18.26,"open":18.6,"volume":7052200},{"timestamp":1170858600,"date":"2007-02-07","index":1915,"close":19.21,"high":19.3,"low":18.91,"open":19,"volume":10766700},{"timestamp":1170945000,"date":"2007-02-08","index":1916,"close":20.08,"high":20.19,"low":18.95,"open":19.09,"volume":18212600},{"timestamp":1171031400,"date":"2007-02-09","index":1917,"close":19.21,"high":20.08,"low":19.06,"open":20,"volume":14473900},{"timestamp":1171290600,"date":"2007-02-12","index":1918,"close":19.29,"high":19.57,"low":19.05,"open":19.36,"volume":5936000},{"timestamp":1171377000,"date":"2007-02-13","index":1919,"close":19.15,"high":19.49,"low":19.05,"open":19.49,"volume":6837700},{"timestamp":1171463400,"date":"2007-02-14","index":1920,"close":19.66,"high":19.75,"low":19.23,"open":19.23,"volume":5456100}]},{"date":"2006-10-18","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":1830,"close":17.75,"high":17.86,"low":16.93,"open":17.03,"volume":15343300},{"timestamp":1160055000,"date":"2006-10-05","index":1831,"close":18.2,"high":18.25,"low":17.39,"open":17.65,"volume":12114400},{"timestamp":1160141400,"date":"2006-10-06","index":1832,"close":18.1,"high":18.15,"low":17.73,"open":18.12,"volume":6968600},{"timestamp":1160400600,"date":"2006-10-09","index":1833,"close":17.84,"high":18.34,"low":17.74,"open":18.14,"volume":8022600},{"timestamp":1160487000,"date":"2006-10-10","index":1834,"close":17.33,"high":17.88,"low":17.2,"open":17.76,"volume":12711500},{"timestamp":1160573400,"date":"2006-10-11","index":1835,"close":16.79,"high":17.52,"low":16.63,"open":17.15,"volume":22249100},{"timestamp":1160659800,"date":"2006-10-12","index":1836,"close":17.48,"high":17.5,"low":16.91,"open":17.08,"volume":10985700},{"timestamp":1160746200,"date":"2006-10-13","index":1837,"close":17.45,"high":17.51,"low":17.06,"open":17.47,"volume":8509800},{"timestamp":1161005400,"date":"2006-10-16","index":1838,"close":17.77,"high":17.79,"low":17.42,"open":17.42,"volume":8065200},{"timestamp":1161091800,"date":"2006-10-17","index":1839,"close":17.36,"high":17.67,"low":17.09,"open":17.6,"volume":8757400},{"timestamp":1161178200,"date":"2006-10-18","index":1840,"close":17.62,"high":17.67,"low":17.16,"open":17.47,"volume":15468800}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":1841,"close":18.56,"high":18.7,"low":17.96,"open":17.98,"volume":26310300},{"timestamp":1161351000,"date":"2006-10-20","index":1842,"close":17.96,"high":18.79,"low":17.83,"open":18.72,"volume":19927100},{"timestamp":1161610200,"date":"2006-10-23","index":1843,"close":17.61,"high":17.97,"low":17.5,"open":17.88,"volume":8712000},{"timestamp":1161696600,"date":"2006-10-24","index":1844,"close":17.03,"high":17.72,"low":16.94,"open":17.65,"volume":25752700},{"timestamp":1161783000,"date":"2006-10-25","index":1845,"close":16.94,"high":17.17,"low":16.57,"open":16.65,"volume":14441200},{"timestamp":1161869400,"date":"2006-10-26","index":1846,"close":17.16,"high":17.3,"low":16.86,"open":16.94,"volume":7692400},{"timestamp":1161955800,"date":"2006-10-27","index":1847,"close":16.93,"high":17.47,"low":16.81,"open":17.23,"volume":7597400},{"timestamp":1162218600,"date":"2006-10-30","index":1848,"close":17.1,"high":17.2,"low":16.81,"open":16.93,"volume":5962400},{"timestamp":1162305000,"date":"2006-10-31","index":1849,"close":17.22,"high":17.4,"low":17.12,"open":17.21,"volume":7743100},{"timestamp":1162391400,"date":"2006-11-01","index":1850,"close":17.12,"high":17.41,"low":17.02,"open":17.34,"volume":6808500},{"timestamp":1162477800,"date":"2006-11-02","index":1851,"close":16.95,"high":17.25,"low":16.83,"open":17.15,"volume":5804500}]},{"date":"2006-07-19","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":1766,"close":15.91,"high":16.14,"low":15.8,"open":15.9,"volume":4305500},{"timestamp":1152192600,"date":"2006-07-06","index":1767,"close":16.01,"high":16.05,"low":15.85,"open":15.92,"volume":3952600},{"timestamp":1152279000,"date":"2006-07-07","index":1768,"close":15.72,"high":16.02,"low":15.51,"open":15.89,"volume":5506500},{"timestamp":1152538200,"date":"2006-07-10","index":1769,"close":15.42,"high":15.83,"low":15.17,"open":15.74,"volume":6892600},{"timestamp":1152624600,"date":"2006-07-11","index":1770,"close":15.12,"high":15.39,"low":14.97,"open":15.27,"volume":10612000},{"timestamp":1152711000,"date":"2006-07-12","index":1771,"close":14.45,"high":15.15,"low":14.44,"open":15.12,"volume":11460000},{"timestamp":1152797400,"date":"2006-07-13","index":1772,"close":14.35,"high":14.82,"low":14.18,"open":14.38,"volume":10722700},{"timestamp":1152883800,"date":"2006-07-14","index":1773,"close":14.09,"high":14.41,"low":14.02,"open":14.3,"volume":8824000},{"timestamp":1153143000,"date":"2006-07-17","index":1774,"close":14.28,"high":14.6,"low":14.05,"open":14.15,"volume":6321000},{"timestamp":1153229400,"date":"2006-07-18","index":1775,"close":14.32,"high":14.47,"low":13.89,"open":14.29,"volume":7355400},{"timestamp":1153315800,"date":"2006-07-19","index":1776,"close":14.14,"high":14.53,"low":14.02,"open":14.32,"volume":19111200}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":1777,"close":14.06,"high":14.76,"low":14.01,"open":14.21,"volume":33680600},{"timestamp":1153488600,"date":"2006-07-21","index":1778,"close":13.63,"high":13.98,"low":13.54,"open":13.97,"volume":15095200},{"timestamp":1153747800,"date":"2006-07-24","index":1779,"close":13.77,"high":13.94,"low":13.61,"open":13.68,"volume":7132900},{"timestamp":1153834200,"date":"2006-07-25","index":1780,"close":13.7,"high":13.85,"low":13.42,"open":13.77,"volume":9497500},{"timestamp":1153920600,"date":"2006-07-26","index":1781,"close":13.41,"high":13.84,"low":13.37,"open":13.79,"volume":9978900},{"timestamp":1154007000,"date":"2006-07-27","index":1782,"close":13.33,"high":13.59,"low":13.11,"open":13.36,"volume":8026400},{"timestamp":1154093400,"date":"2006-07-28","index":1783,"close":13.67,"high":13.7,"low":13.33,"open":13.36,"volume":9883500},{"timestamp":1154352600,"date":"2006-07-31","index":1784,"close":13.45,"high":13.72,"low":13.45,"open":13.6,"volume":4373600},{"timestamp":1154439000,"date":"2006-08-01","index":1785,"close":13.29,"high":13.39,"low":13.18,"open":13.21,"volume":5620000},{"timestamp":1154525400,"date":"2006-08-02","index":1786,"close":13.23,"high":13.39,"low":13.19,"open":13.3,"volume":6954500},{"timestamp":1154611800,"date":"2006-08-03","index":1787,"close":13.2,"high":13.36,"low":12.98,"open":13.17,"volume":10763300}]},{"date":"2006-04-19","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":1703,"close":18.86,"high":19.21,"low":18.75,"open":18.94,"volume":10451700},{"timestamp":1144243800,"date":"2006-04-05","index":1704,"close":18.95,"high":19.25,"low":18.77,"open":18.9,"volume":8459300},{"timestamp":1144330200,"date":"2006-04-06","index":1705,"close":18.92,"high":19.02,"low":18.75,"open":19,"volume":8530600},{"timestamp":1144416600,"date":"2006-04-07","index":1706,"close":19.05,"high":19.2,"low":18.82,"open":19,"volume":7151500},{"timestamp":1144675800,"date":"2006-04-10","index":1707,"close":18.76,"high":19.2,"low":18.64,"open":19,"volume":8490000},{"timestamp":1144762200,"date":"2006-04-11","index":1708,"close":18.86,"high":19.25,"low":18.43,"open":19.19,"volume":13697600},{"timestamp":1144848600,"date":"2006-04-12","index":1709,"close":19.08,"high":19.12,"low":18.72,"open":18.94,"volume":6209000},{"timestamp":1144935000,"date":"2006-04-13","index":1710,"close":19.3,"high":19.39,"low":18.87,"open":18.98,"volume":7001000},{"timestamp":1145280600,"date":"2006-04-17","index":1711,"close":19.42,"high":19.58,"low":19.29,"open":19.34,"volume":8769600},{"timestamp":1145367000,"date":"2006-04-18","index":1712,"close":19.86,"high":20.16,"low":19.38,"open":19.41,"volume":13614200},{"timestamp":1145453400,"date":"2006-04-19","index":1713,"close":20.3,"high":20.37,"low":19.86,"open":20.04,"volume":27611800}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":1714,"close":18.25,"high":19.02,"low":17.99,"open":18.88,"volume":50007400},{"timestamp":1145626200,"date":"2006-04-21","index":1715,"close":17.87,"high":18.41,"low":17.81,"open":18.3,"volume":18350900},{"timestamp":1145885400,"date":"2006-04-24","index":1716,"close":17.65,"high":17.93,"low":17.5,"open":17.93,"volume":11828100},{"timestamp":1145971800,"date":"2006-04-25","index":1717,"close":18.1,"high":18.23,"low":17.59,"open":17.75,"volume":11179700},{"timestamp":1146058200,"date":"2006-04-26","index":1718,"close":18.48,"high":18.52,"low":17.93,"open":18.06,"volume":8646600},{"timestamp":1146144600,"date":"2006-04-27","index":1719,"close":18.21,"high":18.88,"low":18.15,"open":18.33,"volume":11890200},{"timestamp":1146231000,"date":"2006-04-28","index":1720,"close":18.48,"high":18.5,"low":18.01,"open":18.22,"volume":8757200},{"timestamp":1146490200,"date":"2006-05-01","index":1721,"close":18.05,"high":18.5,"low":17.85,"open":18.46,"volume":11326900},{"timestamp":1146576600,"date":"2006-05-02","index":1722,"close":18.21,"high":18.4,"low":17.92,"open":18.05,"volume":6001100},{"timestamp":1146663000,"date":"2006-05-03","index":1723,"close":18.07,"high":18.31,"low":18.03,"open":18.27,"volume":9190500},{"timestamp":1146749400,"date":"2006-05-04","index":1724,"close":18.02,"high":18.22,"low":17.91,"open":18,"volume":8675500}]},{"date":"2006-01-25","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":1645,"close":22.25,"high":22.27,"low":20.65,"open":20.83,"volume":25699700},{"timestamp":1136989800,"date":"2006-01-11","index":1646,"close":22.13,"high":22.59,"low":21.89,"open":22.25,"volume":15880000},{"timestamp":1137076200,"date":"2006-01-12","index":1647,"close":21.62,"high":22,"low":21.55,"open":22,"volume":8945300},{"timestamp":1137162600,"date":"2006-01-13","index":1648,"close":21.92,"high":21.97,"low":21.42,"open":21.65,"volume":6705300},{"timestamp":1137508200,"date":"2006-01-17","index":1649,"close":21.71,"high":21.92,"low":21.52,"open":21.92,"volume":9195600},{"timestamp":1137594600,"date":"2006-01-18","index":1650,"close":22.31,"high":22.36,"low":21.37,"open":21.39,"volume":10363800},{"timestamp":1137681000,"date":"2006-01-19","index":1651,"close":22.38,"high":22.63,"low":22.23,"open":22.54,"volume":7604700},{"timestamp":1137767400,"date":"2006-01-20","index":1652,"close":21.61,"high":22.44,"low":21.57,"open":22.39,"volume":8460500},{"timestamp":1138026600,"date":"2006-01-23","index":1653,"close":21.19,"high":21.87,"low":21.17,"open":21.76,"volume":6658700},{"timestamp":1138113000,"date":"2006-01-24","index":1654,"close":21.35,"high":21.75,"low":21.17,"open":21.3,"volume":7800700},{"timestamp":1138199400,"date":"2006-01-25","index":1655,"close":21.52,"high":21.73,"low":20.79,"open":21.62,"volume":16060500}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":1656,"close":17.06,"high":18.72,"low":16.98,"open":18.52,"volume":110746200},{"timestamp":1138372200,"date":"2006-01-27","index":1657,"close":17.48,"high":17.48,"low":16.98,"open":17.29,"volume":33975200},{"timestamp":1138631400,"date":"2006-01-30","index":1658,"close":18.3,"high":18.45,"low":17.89,"open":17.91,"volume":26545400},{"timestamp":1138717800,"date":"2006-01-31","index":1659,"close":18.13,"high":18.65,"low":17.99,"open":18.6,"volume":27390300},{"timestamp":1138804200,"date":"2006-02-01","index":1660,"close":18.29,"high":18.41,"low":17.91,"open":17.91,"volume":12908700},{"timestamp":1138890600,"date":"2006-02-02","index":1661,"close":18.05,"high":18.41,"low":17.98,"open":18.26,"volume":14752600},{"timestamp":1138977000,"date":"2006-02-03","index":1662,"close":18.37,"high":18.5,"low":17.92,"open":18,"volume":16664300},{"timestamp":1139236200,"date":"2006-02-06","index":1663,"close":18.66,"high":18.68,"low":18.33,"open":18.35,"volume":10829300},{"timestamp":1139322600,"date":"2006-02-07","index":1664,"close":18.82,"high":18.88,"low":18.55,"open":18.63,"volume":15846900},{"timestamp":1139409000,"date":"2006-02-08","index":1665,"close":18.96,"high":19.21,"low":18.87,"open":19.16,"volume":12513900},{"timestamp":1139495400,"date":"2006-02-09","index":1666,"close":18.8,"high":19.16,"low":18.8,"open":19,"volume":6655700}]},{"date":"2005-10-19","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":1579,"close":22.09,"high":22.8,"low":22.05,"open":22.6,"volume":7495300},{"timestamp":1128605400,"date":"2005-10-06","index":1580,"close":22.32,"high":22.74,"low":22.09,"open":22.16,"volume":8056100},{"timestamp":1128691800,"date":"2005-10-07","index":1581,"close":22.43,"high":22.55,"low":22.19,"open":22.45,"volume":4514500},{"timestamp":1128951000,"date":"2005-10-10","index":1582,"close":22.2,"high":22.45,"low":22.01,"open":22.45,"volume":4271300},{"timestamp":1129037400,"date":"2005-10-11","index":1583,"close":21.58,"high":22.45,"low":21.42,"open":22.18,"volume":7823300},{"timestamp":1129123800,"date":"2005-10-12","index":1584,"close":21.39,"high":21.74,"low":21.05,"open":21.23,"volume":9146000},{"timestamp":1129210200,"date":"2005-10-13","index":1585,"close":21.9,"high":21.96,"low":21.24,"open":21.41,"volume":6916300},{"timestamp":1129296600,"date":"2005-10-14","index":1586,"close":21.59,"high":22.23,"low":21.42,"open":22.06,"volume":8341200},{"timestamp":1129555800,"date":"2005-10-17","index":1587,"close":21.88,"high":21.89,"low":21.37,"open":21.75,"volume":3800300},{"timestamp":1129642200,"date":"2005-10-18","index":1588,"close":21.31,"high":21.85,"low":21.28,"open":21.8,"volume":4588600},{"timestamp":1129728600,"date":"2005-10-19","index":1589,"close":21.99,"high":22.03,"low":21.1,"open":21.1,"volume":9283700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":1590,"close":22.79,"high":23.97,"low":21.57,"open":23.6,"volume":32039800},{"timestamp":1129901400,"date":"2005-10-21","index":1591,"close":23.27,"high":23.52,"low":23.12,"open":23.18,"volume":9793400},{"timestamp":1130160600,"date":"2005-10-24","index":1592,"close":23.26,"high":23.42,"low":23.08,"open":23.25,"volume":5284200},{"timestamp":1130247000,"date":"2005-10-25","index":1593,"close":22.97,"high":23.48,"low":22.64,"open":23.07,"volume":7594600},{"timestamp":1130333400,"date":"2005-10-26","index":1594,"close":22.85,"high":23.54,"low":22.75,"open":22.9,"volume":6497100},{"timestamp":1130419800,"date":"2005-10-27","index":1595,"close":22.47,"high":23.03,"low":22.42,"open":22.75,"volume":4367400},{"timestamp":1130506200,"date":"2005-10-28","index":1596,"close":22.67,"high":22.94,"low":22.29,"open":22.75,"volume":4306500},{"timestamp":1130769000,"date":"2005-10-31","index":1597,"close":23.33,"high":23.47,"low":22.56,"open":22.6,"volume":8196300},{"timestamp":1130855400,"date":"2005-11-01","index":1598,"close":23.72,"high":24.03,"low":23.23,"open":23.33,"volume":10390300},{"timestamp":1130941800,"date":"2005-11-02","index":1599,"close":24.1,"high":24.3,"low":23.24,"open":23.3,"volume":12695400},{"timestamp":1131028200,"date":"2005-11-03","index":1600,"close":24.19,"high":24.43,"low":23.81,"open":24.12,"volume":6590300}]},{"date":"2005-07-19","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1120570200,"date":"2005-07-05","index":1514,"close":24.72,"high":25.06,"low":24.47,"open":24.61,"volume":6001800},{"timestamp":1120656600,"date":"2005-07-06","index":1515,"close":24.95,"high":25.29,"low":24.6,"open":24.62,"volume":6480600},{"timestamp":1120743000,"date":"2005-07-07","index":1516,"close":24.85,"high":24.95,"low":24.5,"open":24.7,"volume":5157300},{"timestamp":1120829400,"date":"2005-07-08","index":1517,"close":25.4,"high":25.41,"low":24.54,"open":24.8,"volume":6985600},{"timestamp":1121088600,"date":"2005-07-11","index":1518,"close":25.5,"high":25.53,"low":25.14,"open":25.47,"volume":5081500},{"timestamp":1121175000,"date":"2005-07-12","index":1519,"close":26,"high":26.16,"low":25.33,"open":25.4,"volume":5844800},{"timestamp":1121261400,"date":"2005-07-13","index":1520,"close":26.16,"high":26.19,"low":25.55,"open":26.13,"volume":4377500},{"timestamp":1121347800,"date":"2005-07-14","index":1521,"close":26.28,"high":26.8,"low":26.2,"open":26.21,"volume":6504500},{"timestamp":1121434200,"date":"2005-07-15","index":1522,"close":26.08,"high":26.48,"low":25.83,"open":26.33,"volume":5000000},{"timestamp":1121693400,"date":"2005-07-18","index":1523,"close":26.12,"high":26.15,"low":25.8,"open":25.98,"volume":4063900},{"timestamp":1121779800,"date":"2005-07-19","index":1524,"close":26.53,"high":27.21,"low":26.13,"open":26.32,"volume":7659800}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":1525,"close":25,"high":25.63,"low":24.8,"open":25.6,"volume":18007600},{"timestamp":1121952600,"date":"2005-07-21","index":1526,"close":23.9,"high":25,"low":23.76,"open":24.97,"volume":17574300},{"timestamp":1122039000,"date":"2005-07-22","index":1527,"close":23.84,"high":24.09,"low":23.67,"open":24.06,"volume":7339700},{"timestamp":1122298200,"date":"2005-07-25","index":1528,"close":23.03,"high":23.99,"low":22.95,"open":23.9,"volume":14486400},{"timestamp":1122384600,"date":"2005-07-26","index":1529,"close":23.1,"high":23.35,"low":23.08,"open":23.16,"volume":9528400},{"timestamp":1122471000,"date":"2005-07-27","index":1530,"close":24.13,"high":24.22,"low":22.96,"open":23.23,"volume":11824600},{"timestamp":1122557400,"date":"2005-07-28","index":1531,"close":23.97,"high":24.19,"low":23.9,"open":24.1,"volume":6588600},{"timestamp":1122643800,"date":"2005-07-29","index":1532,"close":23.99,"high":24.3,"low":23.99,"open":24.02,"volume":5350100},{"timestamp":1122903000,"date":"2005-08-01","index":1533,"close":24.16,"high":24.28,"low":23.89,"open":24.09,"volume":5789400},{"timestamp":1122989400,"date":"2005-08-02","index":1534,"close":24.25,"high":24.38,"low":24.1,"open":24.2,"volume":5282700},{"timestamp":1123075800,"date":"2005-08-03","index":1535,"close":24.48,"high":24.5,"low":24.1,"open":24.22,"volume":6029100}]},{"date":"2005-04-19","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1112707800,"date":"2005-04-05","index":1451,"close":21.98,"high":22.47,"low":21.85,"open":22.05,"volume":6211800},{"timestamp":1112794200,"date":"2005-04-06","index":1452,"close":21.86,"high":22.3,"low":21.76,"open":22.02,"volume":4575500},{"timestamp":1112880600,"date":"2005-04-07","index":1453,"close":22,"high":22.05,"low":21.83,"open":21.92,"volume":3593200},{"timestamp":1112967000,"date":"2005-04-08","index":1454,"close":21.71,"high":22.36,"low":21.7,"open":22.2,"volume":5405500},{"timestamp":1113226200,"date":"2005-04-11","index":1455,"close":21.77,"high":21.89,"low":21.58,"open":21.78,"volume":4588000},{"timestamp":1113312600,"date":"2005-04-12","index":1456,"close":21.65,"high":21.89,"low":21.25,"open":21.72,"volume":8629800},{"timestamp":1113399000,"date":"2005-04-13","index":1457,"close":21.18,"high":21.71,"low":21.11,"open":21.54,"volume":4804600},{"timestamp":1113485400,"date":"2005-04-14","index":1458,"close":20.72,"high":21.38,"low":20.49,"open":21.27,"volume":8119900},{"timestamp":1113571800,"date":"2005-04-15","index":1459,"close":19.75,"high":20.51,"low":19.69,"open":20.46,"volume":12234600},{"timestamp":1113831000,"date":"2005-04-18","index":1460,"close":20.29,"high":20.43,"low":19.65,"open":19.67,"volume":10595100},{"timestamp":1113917400,"date":"2005-04-19","index":1461,"close":21.26,"high":21.44,"low":20.31,"open":20.35,"volume":14286300}],"post":[{"timestamp":1114003800,"date":"2005-04-20","index":1462,"close":22.63,"high":23.48,"low":22.53,"open":23,"volume":33632100},{"timestamp":1114090200,"date":"2005-04-21","index":1463,"close":22.85,"high":23.11,"low":22.21,"open":23.02,"volume":12150000},{"timestamp":1114176600,"date":"2005-04-22","index":1464,"close":22.62,"high":22.97,"low":22.48,"open":22.89,"volume":8906500},{"timestamp":1114435800,"date":"2005-04-25","index":1465,"close":22.98,"high":22.99,"low":22.71,"open":22.77,"volume":5611400},{"timestamp":1114522200,"date":"2005-04-26","index":1466,"close":22.31,"high":22.92,"low":22.16,"open":22.81,"volume":7519100},{"timestamp":1114608600,"date":"2005-04-27","index":1467,"close":22.85,"high":23.33,"low":22.14,"open":22.27,"volume":16531300},{"timestamp":1114695000,"date":"2005-04-28","index":1468,"close":22.37,"high":22.83,"low":22.24,"open":22.82,"volume":6507500},{"timestamp":1114781400,"date":"2005-04-29","index":1469,"close":22.58,"high":22.87,"low":22.05,"open":22.8,"volume":7316100},{"timestamp":1115040600,"date":"2005-05-02","index":1470,"close":22.76,"high":22.87,"low":22.39,"open":22.76,"volume":5518800},{"timestamp":1115127000,"date":"2005-05-03","index":1471,"close":22.9,"high":23.05,"low":22.62,"open":22.62,"volume":6961600},{"timestamp":1115213400,"date":"2005-05-04","index":1472,"close":23.1,"high":23.29,"low":22.82,"open":23.07,"volume":10042500}]},{"date":"2005-01-18","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":1388,"close":26.82,"high":27.48,"low":26.74,"open":27.23,"volume":8148200},{"timestamp":1104849000,"date":"2005-01-04","index":1389,"close":25.8,"high":27.21,"low":25.48,"open":26.95,"volume":12899400},{"timestamp":1104935400,"date":"2005-01-05","index":1390,"close":25.64,"high":26.42,"low":25.27,"open":25.8,"volume":8397900},{"timestamp":1105021800,"date":"2005-01-06","index":1391,"close":25.18,"high":26.06,"low":25.16,"open":25.94,"volume":9123700},{"timestamp":1105108200,"date":"2005-01-07","index":1392,"close":25.46,"high":25.76,"low":25.11,"open":25.33,"volume":5490000},{"timestamp":1105367400,"date":"2005-01-10","index":1393,"close":25.84,"high":26.11,"low":25.48,"open":25.52,"volume":7962900},{"timestamp":1105453800,"date":"2005-01-11","index":1394,"close":25.67,"high":25.98,"low":25.52,"open":25.76,"volume":7696100},{"timestamp":1105540200,"date":"2005-01-12","index":1395,"close":26.27,"high":26.3,"low":25.83,"open":25.87,"volume":7671400},{"timestamp":1105626600,"date":"2005-01-13","index":1396,"close":26.3,"high":26.8,"low":26.23,"open":26.34,"volume":7708700},{"timestamp":1105713000,"date":"2005-01-14","index":1397,"close":26.6,"high":26.72,"low":26.49,"open":26.51,"volume":9040800},{"timestamp":1106058600,"date":"2005-01-18","index":1398,"close":26.46,"high":26.65,"low":26.2,"open":26.57,"volume":14849500}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":1399,"close":25.74,"high":26.73,"low":25.22,"open":26.52,"volume":24743800},{"timestamp":1106231400,"date":"2005-01-20","index":1400,"close":25.44,"high":26.08,"low":25.41,"open":25.5,"volume":8283800},{"timestamp":1106317800,"date":"2005-01-21","index":1401,"close":25,"high":25.55,"low":24.95,"open":25.44,"volume":6931700},{"timestamp":1106577000,"date":"2005-01-24","index":1402,"close":24.06,"high":25.5,"low":23.86,"open":25.06,"volume":12461500},{"timestamp":1106663400,"date":"2005-01-25","index":1403,"close":24.47,"high":24.91,"low":24.31,"open":24.56,"volume":8364100},{"timestamp":1106749800,"date":"2005-01-26","index":1404,"close":24.57,"high":24.85,"low":24.25,"open":24.71,"volume":9085100},{"timestamp":1106836200,"date":"2005-01-27","index":1405,"close":25,"high":25.18,"low":24.46,"open":24.69,"volume":6761100},{"timestamp":1106922600,"date":"2005-01-28","index":1406,"close":24.55,"high":25.18,"low":24.4,"open":25.06,"volume":5700300},{"timestamp":1107181800,"date":"2005-01-31","index":1407,"close":25.13,"high":25.23,"low":24.65,"open":24.77,"volume":7819500},{"timestamp":1107268200,"date":"2005-02-01","index":1408,"close":25,"high":25.32,"low":24.73,"open":25.11,"volume":8501900},{"timestamp":1107354600,"date":"2005-02-02","index":1409,"close":24.47,"high":24.98,"low":24.15,"open":24.76,"volume":11456100}]},{"date":"2004-10-14","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":1323,"close":23.6,"high":23.95,"low":23.32,"open":23.47,"volume":7453800},{"timestamp":1096637400,"date":"2004-10-01","index":1324,"close":23.92,"high":24.24,"low":23.7,"open":23.73,"volume":8466300},{"timestamp":1096896600,"date":"2004-10-04","index":1325,"close":24.97,"high":25.35,"low":24.46,"open":24.46,"volume":13123800},{"timestamp":1096983000,"date":"2004-10-05","index":1326,"close":25.04,"high":25.35,"low":24.7,"open":24.83,"volume":7954800},{"timestamp":1097069400,"date":"2004-10-06","index":1327,"close":25.89,"high":25.98,"low":24.82,"open":24.92,"volume":12342200},{"timestamp":1097155800,"date":"2004-10-07","index":1328,"close":25.2,"high":25.7,"low":25.1,"open":25.4,"volume":8330500},{"timestamp":1097242200,"date":"2004-10-08","index":1329,"close":24.35,"high":25.15,"low":24.12,"open":24.71,"volume":7755800},{"timestamp":1097501400,"date":"2004-10-11","index":1330,"close":24.51,"high":24.6,"low":24.13,"open":24.57,"volume":5485000},{"timestamp":1097587800,"date":"2004-10-12","index":1331,"close":24.6,"high":24.72,"low":23.86,"open":24.16,"volume":9114000},{"timestamp":1097674200,"date":"2004-10-13","index":1332,"close":24.68,"high":25.12,"low":24.58,"open":25.1,"volume":7694400},{"timestamp":1097760600,"date":"2004-10-14","index":1333,"close":25.03,"high":25.12,"low":24.2,"open":24.76,"volume":20267900}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":1334,"close":23.76,"high":24.19,"low":23.08,"open":23.9,"volume":32845700},{"timestamp":1098106200,"date":"2004-10-18","index":1335,"close":24.62,"high":24.69,"low":23.47,"open":23.71,"volume":13061600},{"timestamp":1098192600,"date":"2004-10-19","index":1336,"close":24.3,"high":24.95,"low":24.11,"open":24.94,"volume":10014800},{"timestamp":1098279000,"date":"2004-10-20","index":1337,"close":23.96,"high":24.36,"low":23.84,"open":24.16,"volume":7502400},{"timestamp":1098365400,"date":"2004-10-21","index":1338,"close":24.6,"high":24.71,"low":23.83,"open":24.12,"volume":7636700},{"timestamp":1098451800,"date":"2004-10-22","index":1339,"close":24.01,"high":24.76,"low":23.89,"open":24.76,"volume":6929200},{"timestamp":1098711000,"date":"2004-10-25","index":1340,"close":23.66,"high":24.44,"low":23.62,"open":23.73,"volume":5629600},{"timestamp":1098797400,"date":"2004-10-26","index":1341,"close":24.25,"high":24.28,"low":23.5,"open":23.8,"volume":7943900},{"timestamp":1098883800,"date":"2004-10-27","index":1342,"close":25.82,"high":25.88,"low":24.1,"open":24.1,"volume":17280700},{"timestamp":1098970200,"date":"2004-10-28","index":1343,"close":26.31,"high":26.34,"low":25.5,"open":25.5,"volume":13269100},{"timestamp":1099056600,"date":"2004-10-29","index":1344,"close":26.61,"high":26.78,"low":26.1,"open":26.11,"volume":13004600}]},{"date":"2004-07-13","estimated":0.04,"reported":0.08,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":1257,"close":23.57,"high":24.35,"low":23.28,"open":24.35,"volume":11312900},{"timestamp":1088515800,"date":"2004-06-29","index":1258,"close":24.1,"high":24.19,"low":23.45,"open":23.47,"volume":7973300},{"timestamp":1088602200,"date":"2004-06-30","index":1259,"close":24.57,"high":24.6,"low":23.9,"open":24.19,"volume":11398500},{"timestamp":1088688600,"date":"2004-07-01","index":1260,"close":23.66,"high":24.72,"low":23.54,"open":24.71,"volume":8950800},{"timestamp":1088775000,"date":"2004-07-02","index":1261,"close":23.7,"high":23.86,"low":23.24,"open":23.69,"volume":6170000},{"timestamp":1089120600,"date":"2004-07-06","index":1262,"close":22.51,"high":23.42,"low":22.22,"open":23.38,"volume":11643600},{"timestamp":1089207000,"date":"2004-07-07","index":1263,"close":22.7,"high":23.13,"low":22.58,"open":22.68,"volume":7524000},{"timestamp":1089293400,"date":"2004-07-08","index":1264,"close":22.65,"high":23.49,"low":22.53,"open":22.65,"volume":11587400},{"timestamp":1089379800,"date":"2004-07-09","index":1265,"close":23.16,"high":23.29,"low":22.72,"open":22.78,"volume":9113200},{"timestamp":1089639000,"date":"2004-07-12","index":1266,"close":22.28,"high":22.82,"low":22.03,"open":22.76,"volume":10868700},{"timestamp":1089725400,"date":"2004-07-13","index":1267,"close":22,"high":23.17,"low":21.92,"open":22.55,"volume":27381100}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":1268,"close":24.59,"high":25.14,"low":23.7,"open":23.95,"volume":58157600},{"timestamp":1089898200,"date":"2004-07-15","index":1269,"close":24.26,"high":24.88,"low":24.05,"open":24.49,"volume":14102500},{"timestamp":1089984600,"date":"2004-07-16","index":1270,"close":24.08,"high":24.56,"low":23.76,"open":24.49,"volume":12114900},{"timestamp":1090243800,"date":"2004-07-19","index":1271,"close":23.73,"high":24.31,"low":23.32,"open":24.21,"volume":9748000},{"timestamp":1090330200,"date":"2004-07-20","index":1272,"close":24.3,"high":24.35,"low":23.71,"open":23.79,"volume":8386100},{"timestamp":1090416600,"date":"2004-07-21","index":1273,"close":22.97,"high":24.74,"low":22.8,"open":24.5,"volume":11634800},{"timestamp":1090503000,"date":"2004-07-22","index":1274,"close":23.21,"high":23.59,"low":22.45,"open":23.16,"volume":12372700},{"timestamp":1090589400,"date":"2004-07-23","index":1275,"close":22.76,"high":23.23,"low":22.53,"open":23.09,"volume":8232700},{"timestamp":1090848600,"date":"2004-07-26","index":1276,"close":21.8,"high":22.98,"low":21.57,"open":22.9,"volume":11051500},{"timestamp":1090935000,"date":"2004-07-27","index":1277,"close":22.78,"high":22.93,"low":21.81,"open":21.85,"volume":9537700},{"timestamp":1091021400,"date":"2004-07-28","index":1278,"close":22.17,"high":22.4,"low":21.41,"open":22.22,"volume":13569000}]},{"date":"2004-04-21","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1081258200,"date":"2004-04-06","index":1201,"close":27.07,"high":27.54,"low":26.53,"open":26.93,"volume":10618600},{"timestamp":1081344600,"date":"2004-04-07","index":1202,"close":27.21,"high":27.3,"low":26.8,"open":26.98,"volume":6421900},{"timestamp":1081431000,"date":"2004-04-08","index":1203,"close":27.52,"high":27.79,"low":27.4,"open":27.74,"volume":8150500},{"timestamp":1081776600,"date":"2004-04-12","index":1204,"close":27.55,"high":27.87,"low":27.4,"open":27.67,"volume":4513200},{"timestamp":1081863000,"date":"2004-04-13","index":1205,"close":26.17,"high":27.81,"low":26.05,"open":27.64,"volume":13845600},{"timestamp":1081949400,"date":"2004-04-14","index":1206,"close":26.04,"high":26.29,"low":25.66,"open":25.8,"volume":10658800},{"timestamp":1082035800,"date":"2004-04-15","index":1207,"close":26.02,"high":26.49,"low":25.24,"open":26.13,"volume":13488900},{"timestamp":1082122200,"date":"2004-04-16","index":1208,"close":25.17,"high":25.97,"low":24.92,"open":25.92,"volume":15189700},{"timestamp":1082381400,"date":"2004-04-19","index":1209,"close":25.69,"high":25.76,"low":24.39,"open":24.94,"volume":11584700},{"timestamp":1082467800,"date":"2004-04-20","index":1210,"close":24.91,"high":25.97,"low":24.76,"open":25.89,"volume":9659700},{"timestamp":1082554200,"date":"2004-04-21","index":1211,"close":25.83,"high":25.89,"low":24.89,"open":25.06,"volume":15224500}],"post":[{"timestamp":1082640600,"date":"2004-04-22","index":1212,"close":26.82,"high":26.97,"low":25.16,"open":25.42,"volume":28486900},{"timestamp":1082727000,"date":"2004-04-23","index":1213,"close":26.13,"high":26.83,"low":25.88,"open":26.66,"volume":12720100},{"timestamp":1082986200,"date":"2004-04-26","index":1214,"close":25.32,"high":26.04,"low":25.09,"open":25.79,"volume":11270200},{"timestamp":1083072600,"date":"2004-04-27","index":1215,"close":25.07,"high":25.75,"low":24.68,"open":25.2,"volume":8671800},{"timestamp":1083159000,"date":"2004-04-28","index":1216,"close":24.18,"high":24.98,"low":23.95,"open":24.3,"volume":12235000},{"timestamp":1083245400,"date":"2004-04-29","index":1217,"close":22.95,"high":24.55,"low":22.35,"open":24.16,"volume":20578900},{"timestamp":1083331800,"date":"2004-04-30","index":1218,"close":21.88,"high":23.05,"low":21.62,"open":23,"volume":17491500},{"timestamp":1083591000,"date":"2004-05-03","index":1219,"close":22.18,"high":22.6,"low":21.71,"open":21.89,"volume":12379200},{"timestamp":1083677400,"date":"2004-05-04","index":1220,"close":23.44,"high":23.65,"low":20.91,"open":22.23,"volume":20258600},{"timestamp":1083763800,"date":"2004-05-05","index":1221,"close":23.08,"high":23.5,"low":22.82,"open":23.45,"volume":8642100},{"timestamp":1083850200,"date":"2004-05-06","index":1222,"close":22.83,"high":22.91,"low":22.51,"open":22.79,"volume":6460700}]},{"date":"2004-01-15","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1072881000,"date":"2003-12-31","index":1135,"close":18.68,"high":18.95,"low":18.65,"open":18.9,"volume":5108700},{"timestamp":1073053800,"date":"2004-01-02","index":1136,"close":19.68,"high":19.89,"low":18.75,"open":18.81,"volume":13318500},{"timestamp":1073313000,"date":"2004-01-05","index":1137,"close":19.85,"high":20.14,"low":19.68,"open":19.74,"volume":12672600},{"timestamp":1073399400,"date":"2004-01-06","index":1138,"close":20.2,"high":20.75,"low":19.67,"open":19.75,"volume":6580900},{"timestamp":1073485800,"date":"2004-01-07","index":1139,"close":20.19,"high":20.3,"low":19.85,"open":20.03,"volume":8866500},{"timestamp":1073572200,"date":"2004-01-08","index":1140,"close":21.3,"high":21.42,"low":20.35,"open":20.52,"volume":13738700},{"timestamp":1073658600,"date":"2004-01-09","index":1141,"close":22,"high":22.46,"low":20.89,"open":20.92,"volume":19125700},{"timestamp":1073917800,"date":"2004-01-12","index":1142,"close":23.72,"high":23.85,"low":22.18,"open":22.4,"volume":24198900},{"timestamp":1074004200,"date":"2004-01-13","index":1143,"close":23.01,"high":23.94,"low":22.52,"open":23.71,"volume":22537600},{"timestamp":1074090600,"date":"2004-01-14","index":1144,"close":22.7,"high":23.3,"low":22.24,"open":23.16,"volume":11505000},{"timestamp":1074177000,"date":"2004-01-15","index":1145,"close":22.93,"high":23.5,"low":22.38,"open":22.62,"volume":19553600}],"post":[{"timestamp":1074263400,"date":"2004-01-16","index":1146,"close":29.93,"high":30,"low":27.4,"open":27.71,"volume":76582200},{"timestamp":1074609000,"date":"2004-01-20","index":1147,"close":30.39,"high":31.25,"low":29.69,"open":30.64,"volume":30995800},{"timestamp":1074695400,"date":"2004-01-21","index":1148,"close":29.62,"high":29.92,"low":29.16,"open":29.59,"volume":21841600},{"timestamp":1074781800,"date":"2004-01-22","index":1149,"close":29.17,"high":29.84,"low":29.07,"open":29.67,"volume":12013100},{"timestamp":1074868200,"date":"2004-01-23","index":1150,"close":27.98,"high":29.25,"low":27.83,"open":28.98,"volume":20422000},{"timestamp":1075127400,"date":"2004-01-26","index":1151,"close":29.36,"high":29.54,"low":27.8,"open":28.06,"volume":16158800},{"timestamp":1075213800,"date":"2004-01-27","index":1152,"close":28.78,"high":30.22,"low":28.71,"open":29.34,"volume":15777900},{"timestamp":1075300200,"date":"2004-01-28","index":1153,"close":28.43,"high":29.66,"low":28.32,"open":29.54,"volume":12687200},{"timestamp":1075386600,"date":"2004-01-29","index":1154,"close":28.17,"high":28.63,"low":26.84,"open":28.55,"volume":21949800},{"timestamp":1075473000,"date":"2004-01-30","index":1155,"close":28.83,"high":29.29,"low":28.15,"open":28.54,"volume":11741500},{"timestamp":1075732200,"date":"2004-02-02","index":1156,"close":28.56,"high":29.4,"low":28.48,"open":28.96,"volume":13248300}]},{"date":"2003-10-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1064496600,"date":"2003-09-25","index":1068,"close":15.3,"high":15.83,"low":15.17,"open":15.82,"volume":7208800},{"timestamp":1064583000,"date":"2003-09-26","index":1069,"close":15,"high":15.68,"low":14.99,"open":15.31,"volume":7861300},{"timestamp":1064842200,"date":"2003-09-29","index":1070,"close":15.41,"high":15.48,"low":14.75,"open":15.2,"volume":7886600},{"timestamp":1064928600,"date":"2003-09-30","index":1071,"close":15,"high":15.39,"low":14.91,"open":15.24,"volume":7235100},{"timestamp":1065015000,"date":"2003-10-01","index":1072,"close":15.17,"high":15.43,"low":15.01,"open":15.07,"volume":7847900},{"timestamp":1065101400,"date":"2003-10-02","index":1073,"close":15.24,"high":15.42,"low":15.12,"open":15.29,"volume":6622900},{"timestamp":1065187800,"date":"2003-10-03","index":1074,"close":16.63,"high":16.94,"low":15.81,"open":15.85,"volume":19404800},{"timestamp":1065447000,"date":"2003-10-06","index":1075,"close":17.29,"high":17.33,"low":16.8,"open":16.91,"volume":9615600},{"timestamp":1065533400,"date":"2003-10-07","index":1076,"close":18.04,"high":18.2,"low":17.05,"open":17.18,"volume":17376800},{"timestamp":1065619800,"date":"2003-10-08","index":1077,"close":17.95,"high":18.41,"low":17.79,"open":18.11,"volume":13722800},{"timestamp":1065706200,"date":"2003-10-09","index":1078,"close":18.4,"high":18.9,"low":18.12,"open":18.4,"volume":18921700}],"post":[{"timestamp":1065792600,"date":"2003-10-10","index":1079,"close":17.62,"high":18.9,"low":17.51,"open":18.85,"volume":38745600},{"timestamp":1066051800,"date":"2003-10-13","index":1080,"close":17.6,"high":17.85,"low":17.43,"open":17.8,"volume":10421800},{"timestamp":1066138200,"date":"2003-10-14","index":1081,"close":17.78,"high":17.95,"low":17.5,"open":17.6,"volume":10916400},{"timestamp":1066224600,"date":"2003-10-15","index":1082,"close":17.1,"high":17.99,"low":17.1,"open":17.97,"volume":9533900},{"timestamp":1066311000,"date":"2003-10-16","index":1083,"close":17.41,"high":17.44,"low":16.87,"open":16.96,"volume":7152400},{"timestamp":1066397400,"date":"2003-10-17","index":1084,"close":17.09,"high":17.5,"low":16.96,"open":17.46,"volume":6302000},{"timestamp":1066656600,"date":"2003-10-20","index":1085,"close":17,"high":17.3,"low":16.93,"open":17.19,"volume":4296300},{"timestamp":1066743000,"date":"2003-10-21","index":1086,"close":17.03,"high":17.3,"low":16.98,"open":17.05,"volume":5026200},{"timestamp":1066829400,"date":"2003-10-22","index":1087,"close":16.76,"high":16.93,"low":16.64,"open":16.9,"volume":5051300},{"timestamp":1066915800,"date":"2003-10-23","index":1088,"close":16.49,"high":16.59,"low":16.27,"open":16.44,"volume":7750400},{"timestamp":1067002200,"date":"2003-10-24","index":1089,"close":16.49,"high":16.75,"low":16.32,"open":16.51,"volume":8073800}]},{"date":"2003-07-10","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1056547800,"date":"2003-06-25","index":1004,"close":12.52,"high":12.88,"low":12.14,"open":12.19,"volume":17974200},{"timestamp":1056634200,"date":"2003-06-26","index":1005,"close":12.57,"high":12.69,"low":12.28,"open":12.69,"volume":10533400},{"timestamp":1056720600,"date":"2003-06-27","index":1006,"close":12.5,"high":13.09,"low":12.36,"open":12.59,"volume":8456000},{"timestamp":1056979800,"date":"2003-06-30","index":1007,"close":12.47,"high":12.88,"low":12.35,"open":12.71,"volume":8354100},{"timestamp":1057066200,"date":"2003-07-01","index":1008,"close":12.63,"high":12.68,"low":12.1,"open":12.16,"volume":10786100},{"timestamp":1057152600,"date":"2003-07-02","index":1009,"close":13.32,"high":13.38,"low":12.65,"open":12.65,"volume":13891300},{"timestamp":1057239000,"date":"2003-07-03","index":1010,"close":13.33,"high":13.59,"low":13.1,"open":13.15,"volume":6067300},{"timestamp":1057584600,"date":"2003-07-07","index":1011,"close":14.01,"high":14.09,"low":13.56,"open":13.72,"volume":9257600},{"timestamp":1057671000,"date":"2003-07-08","index":1012,"close":14.85,"high":15,"low":13.97,"open":14,"volume":18077500},{"timestamp":1057757400,"date":"2003-07-09","index":1013,"close":14.87,"high":15.28,"low":14.6,"open":14.6,"volume":18776200},{"timestamp":1057843800,"date":"2003-07-10","index":1014,"close":14.11,"high":14.65,"low":14,"open":14.43,"volume":20019600}],"post":[{"timestamp":1057930200,"date":"2003-07-11","index":1015,"close":14.48,"high":14.58,"low":13.8,"open":14.14,"volume":29128300},{"timestamp":1058189400,"date":"2003-07-14","index":1016,"close":15.03,"high":15.24,"low":14.9,"open":14.9,"volume":18823500},{"timestamp":1058275800,"date":"2003-07-15","index":1017,"close":14.77,"high":15.35,"low":14.5,"open":15.21,"volume":21974700},{"timestamp":1058362200,"date":"2003-07-16","index":1018,"close":14.62,"high":14.85,"low":14.42,"open":14.84,"volume":13503200},{"timestamp":1058448600,"date":"2003-07-17","index":1019,"close":13.9,"high":14.2,"low":13.81,"open":14.17,"volume":16114600},{"timestamp":1058535000,"date":"2003-07-18","index":1020,"close":13.74,"high":14.14,"low":13.44,"open":14.03,"volume":10297600},{"timestamp":1058794200,"date":"2003-07-21","index":1021,"close":13.55,"high":13.77,"low":13.46,"open":13.71,"volume":6766900},{"timestamp":1058880600,"date":"2003-07-22","index":1022,"close":13.94,"high":14.01,"low":13.55,"open":13.74,"volume":12739000},{"timestamp":1058967000,"date":"2003-07-23","index":1023,"close":14.12,"high":14.25,"low":13.68,"open":14.23,"volume":10238000},{"timestamp":1059053400,"date":"2003-07-24","index":1024,"close":14.26,"high":14.51,"low":14.15,"open":14.3,"volume":10308800},{"timestamp":1059139800,"date":"2003-07-25","index":1025,"close":14,"high":14.35,"low":13.51,"open":14.16,"volume":12635700}]},{"date":"2003-04-10","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1048775400,"date":"2003-03-27","index":942,"close":8.46,"high":8.65,"low":8.46,"open":8.58,"volume":8959300},{"timestamp":1048861800,"date":"2003-03-28","index":943,"close":8.45,"high":8.62,"low":8.32,"open":8.42,"volume":7263600},{"timestamp":1049121000,"date":"2003-03-31","index":944,"close":8.17,"high":8.34,"low":8.15,"open":8.23,"volume":7432900},{"timestamp":1049207400,"date":"2003-04-01","index":945,"close":8.16,"high":8.36,"low":8.1,"open":8.23,"volume":6017600},{"timestamp":1049293800,"date":"2003-04-02","index":946,"close":8.52,"high":8.7,"low":8.5,"open":8.52,"volume":8920800},{"timestamp":1049380200,"date":"2003-04-03","index":947,"close":8.9,"high":8.97,"low":8.58,"open":8.74,"volume":13910200},{"timestamp":1049466600,"date":"2003-04-04","index":948,"close":8.81,"high":8.96,"low":8.63,"open":8.92,"volume":9619000},{"timestamp":1049722200,"date":"2003-04-07","index":949,"close":8.86,"high":9.25,"low":8.8,"open":9.22,"volume":10353100},{"timestamp":1049808600,"date":"2003-04-08","index":950,"close":8.74,"high":8.98,"low":8.2,"open":8.87,"volume":10703600},{"timestamp":1049895000,"date":"2003-04-09","index":951,"close":8.41,"high":8.91,"low":8.36,"open":8.7,"volume":13987300},{"timestamp":1049981400,"date":"2003-04-10","index":952,"close":8.41,"high":8.52,"low":8.25,"open":8.45,"volume":14664500}],"post":[{"timestamp":1050067800,"date":"2003-04-11","index":953,"close":9.09,"high":9.27,"low":8.98,"open":9.05,"volume":25073200},{"timestamp":1050327000,"date":"2003-04-14","index":954,"close":9.4,"high":9.41,"low":9.05,"open":9.08,"volume":11367900},{"timestamp":1050413400,"date":"2003-04-15","index":955,"close":9.98,"high":10,"low":9.31,"open":9.36,"volume":22583500},{"timestamp":1050499800,"date":"2003-04-16","index":956,"close":9.88,"high":10.3,"low":9.85,"open":10.15,"volume":17521300},{"timestamp":1050586200,"date":"2003-04-17","index":957,"close":10.05,"high":10.28,"low":9.75,"open":9.9,"volume":13274000},{"timestamp":1050931800,"date":"2003-04-21","index":958,"close":10.28,"high":10.28,"low":9.97,"open":10.07,"volume":7591600},{"timestamp":1051018200,"date":"2003-04-22","index":959,"close":10.45,"high":10.68,"low":10.15,"open":10.22,"volume":17945500},{"timestamp":1051104600,"date":"2003-04-23","index":960,"close":10.23,"high":10.39,"low":9.96,"open":10.1,"volume":23450000},{"timestamp":1051191000,"date":"2003-04-24","index":961,"close":9.99,"high":10.15,"low":9.92,"open":9.96,"volume":10156600},{"timestamp":1051277400,"date":"2003-04-25","index":962,"close":9.72,"high":9.92,"low":9.6,"open":9.85,"volume":8514100},{"timestamp":1051536600,"date":"2003-04-28","index":963,"close":10.08,"high":10.13,"low":9.65,"open":9.77,"volume":8381600}]},{"date":"2003-01-16","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":884,"close":7.36,"high":7.43,"low":6.88,"open":6.98,"volume":10711200},{"timestamp":1041604200,"date":"2003-01-03","index":885,"close":7.39,"high":7.53,"low":7.2,"open":7.32,"volume":7696700},{"timestamp":1041863400,"date":"2003-01-06","index":886,"close":8.05,"high":8.25,"low":7.44,"open":7.54,"volume":15612600},{"timestamp":1041949800,"date":"2003-01-07","index":887,"close":8.79,"high":8.8,"low":8.14,"open":8.15,"volume":18123400},{"timestamp":1042036200,"date":"2003-01-08","index":888,"close":8.4,"high":8.89,"low":8.32,"open":8.56,"volume":12244600},{"timestamp":1042122600,"date":"2003-01-09","index":889,"close":9.41,"high":9.5,"low":8.78,"open":8.82,"volume":18462100},{"timestamp":1042209000,"date":"2003-01-10","index":890,"close":9.26,"high":9.81,"low":9,"open":9.14,"volume":21245700},{"timestamp":1042468200,"date":"2003-01-13","index":891,"close":9.21,"high":9.72,"low":8.71,"open":9.7,"volume":11596300},{"timestamp":1042554600,"date":"2003-01-14","index":892,"close":9.69,"high":9.77,"low":9.26,"open":9.27,"volume":13076500},{"timestamp":1042641000,"date":"2003-01-15","index":893,"close":9.69,"high":9.77,"low":9.43,"open":9.68,"volume":10405700},{"timestamp":1042727400,"date":"2003-01-16","index":894,"close":9.23,"high":9.66,"low":9.03,"open":9.63,"volume":17029200}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":895,"close":8.5,"high":8.95,"low":8.46,"open":8.89,"volume":23670900},{"timestamp":1043159400,"date":"2003-01-21","index":896,"close":8.97,"high":9.29,"low":8.83,"open":8.85,"volume":22968700},{"timestamp":1043245800,"date":"2003-01-22","index":897,"close":8.91,"high":9.25,"low":8.82,"open":8.82,"volume":14899900},{"timestamp":1043332200,"date":"2003-01-23","index":898,"close":9.13,"high":9.42,"low":8.96,"open":9.22,"volume":16141800},{"timestamp":1043418600,"date":"2003-01-24","index":899,"close":8.75,"high":9.35,"low":8.75,"open":9.08,"volume":17895100},{"timestamp":1043677800,"date":"2003-01-27","index":900,"close":8.85,"high":9.09,"low":8.37,"open":8.45,"volume":15697300},{"timestamp":1043764200,"date":"2003-01-28","index":901,"close":9.18,"high":9.29,"low":8.97,"open":9.02,"volume":15832100},{"timestamp":1043850600,"date":"2003-01-29","index":902,"close":9.35,"high":9.48,"low":9.01,"open":9.12,"volume":11961600},{"timestamp":1043937000,"date":"2003-01-30","index":903,"close":9.01,"high":9.47,"low":9,"open":9.44,"volume":9488000},{"timestamp":1044023400,"date":"2003-01-31","index":904,"close":8.77,"high":9.06,"low":8.65,"open":8.79,"volume":13336900},{"timestamp":1044282600,"date":"2003-02-03","index":905,"close":8.91,"high":9.05,"low":8.85,"open":8.94,"volume":9227900}]},{"date":"2002-10-10","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1033047000,"date":"2002-09-26","index":817,"close":4.58,"high":5.21,"low":4.28,"open":5.16,"volume":18803300},{"timestamp":1033133400,"date":"2002-09-27","index":818,"close":4.69,"high":4.71,"low":4.42,"open":4.46,"volume":17617400},{"timestamp":1033392600,"date":"2002-09-30","index":819,"close":4.8,"high":5.09,"low":4.51,"open":4.6,"volume":8890000},{"timestamp":1033479000,"date":"2002-10-01","index":820,"close":5.28,"high":5.5,"low":4.7,"open":4.89,"volume":13925000},{"timestamp":1033565400,"date":"2002-10-02","index":821,"close":5.07,"high":5.48,"low":4.91,"open":5.21,"volume":13191000},{"timestamp":1033651800,"date":"2002-10-03","index":822,"close":4.72,"high":5.03,"low":4.61,"open":5,"volume":10329900},{"timestamp":1033738200,"date":"2002-10-04","index":823,"close":4.81,"high":4.98,"low":4.66,"open":4.94,"volume":10238900},{"timestamp":1033997400,"date":"2002-10-07","index":824,"close":4.43,"high":4.89,"low":4.37,"open":4.71,"volume":8834000},{"timestamp":1034083800,"date":"2002-10-08","index":825,"close":4.49,"high":4.76,"low":4.15,"open":4.54,"volume":9843400},{"timestamp":1034170200,"date":"2002-10-09","index":826,"close":4.6,"high":4.75,"low":4.25,"open":4.35,"volume":12190400},{"timestamp":1034256600,"date":"2002-10-10","index":827,"close":5.18,"high":5.29,"low":4.66,"open":4.67,"volume":19784600}],"post":[{"timestamp":1034343000,"date":"2002-10-11","index":828,"close":4.66,"high":5.25,"low":4.58,"open":4.93,"volume":25238700},{"timestamp":1034602200,"date":"2002-10-14","index":829,"close":4.72,"high":4.9,"low":4.36,"open":4.42,"volume":6524700},{"timestamp":1034688600,"date":"2002-10-15","index":830,"close":5.18,"high":5.24,"low":4.85,"open":5.06,"volume":9165200},{"timestamp":1034775000,"date":"2002-10-16","index":831,"close":4.54,"high":5.01,"low":4.53,"open":4.94,"volume":6689800},{"timestamp":1034861400,"date":"2002-10-17","index":832,"close":4.72,"high":5.05,"low":4.68,"open":5.02,"volume":5357600},{"timestamp":1034947800,"date":"2002-10-18","index":833,"close":4.98,"high":5.02,"low":4.61,"open":4.76,"volume":6725300},{"timestamp":1035207000,"date":"2002-10-21","index":834,"close":5.02,"high":5.09,"low":4.64,"open":4.84,"volume":8621800},{"timestamp":1035293400,"date":"2002-10-22","index":835,"close":5.1,"high":5.42,"low":4.77,"open":4.87,"volume":10480400},{"timestamp":1035379800,"date":"2002-10-23","index":836,"close":5.34,"high":5.47,"low":5.02,"open":5.09,"volume":9269400},{"timestamp":1035466200,"date":"2002-10-24","index":837,"close":5.73,"high":6.06,"low":5.27,"open":5.45,"volume":17421200},{"timestamp":1035552600,"date":"2002-10-25","index":838,"close":5.54,"high":6.02,"low":5.47,"open":5.64,"volume":13111700}]},{"date":"2002-07-11","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2002-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-01-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":631,"close":18.95,"high":19.69,"low":18.74,"open":19.42,"volume":8317000},{"timestamp":1009981800,"date":"2002-01-02","index":632,"close":20.79,"high":20.87,"low":18.9,"open":19.19,"volume":14186500},{"timestamp":1010068200,"date":"2002-01-03","index":633,"close":21.99,"high":22.12,"low":21.09,"open":21.39,"volume":18288400},{"timestamp":1010154600,"date":"2002-01-04","index":634,"close":21.53,"high":22.98,"low":21.05,"open":22.7,"volume":17657200},{"timestamp":1010413800,"date":"2002-01-07","index":635,"close":21.64,"high":22.61,"low":21.47,"open":22,"volume":17302800},{"timestamp":1010500200,"date":"2002-01-08","index":636,"close":21.4,"high":21.87,"low":20.79,"open":21.75,"volume":16480600},{"timestamp":1010586600,"date":"2002-01-09","index":637,"close":21.12,"high":23.01,"low":20.96,"open":21.79,"volume":21470600},{"timestamp":1010673000,"date":"2002-01-10","index":638,"close":20.38,"high":21.45,"low":20.13,"open":21.32,"volume":18631900},{"timestamp":1010759400,"date":"2002-01-11","index":639,"close":19.26,"high":20.65,"low":19.16,"open":20.39,"volume":17808700},{"timestamp":1011018600,"date":"2002-01-14","index":640,"close":18.1,"high":19.18,"low":17.77,"open":19.11,"volume":22251400},{"timestamp":1011105000,"date":"2002-01-15","index":641,"close":17.96,"high":18.2,"low":17.54,"open":18.19,"volume":20820800}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":642,"close":16.96,"high":18.2,"low":16.9,"open":18.16,"volume":23279000},{"timestamp":1011277800,"date":"2002-01-17","index":643,"close":17.52,"high":17.69,"low":17.04,"open":17.6,"volume":12924100},{"timestamp":1011364200,"date":"2002-01-18","index":644,"close":17,"high":17.17,"low":16.75,"open":17.1,"volume":10407000},{"timestamp":1011709800,"date":"2002-01-22","index":645,"close":16.07,"high":17.42,"low":16.02,"open":17.37,"volume":10214600},{"timestamp":1011796200,"date":"2002-01-23","index":646,"close":16.91,"high":17.09,"low":15.86,"open":16.29,"volume":11331100},{"timestamp":1011882600,"date":"2002-01-24","index":647,"close":16.99,"high":17.75,"low":16.9,"open":17.23,"volume":9095100},{"timestamp":1011969000,"date":"2002-01-25","index":648,"close":16.9,"high":17.03,"low":16.5,"open":16.68,"volume":7163100},{"timestamp":1012228200,"date":"2002-01-28","index":649,"close":16.92,"high":17.35,"low":16.64,"open":17.19,"volume":8288500},{"timestamp":1012314600,"date":"2002-01-29","index":650,"close":16.52,"high":17.2,"low":16.1,"open":17.02,"volume":9482200},{"timestamp":1012401000,"date":"2002-01-30","index":651,"close":16.49,"high":16.75,"low":15.92,"open":16.7,"volume":11968200},{"timestamp":1012487400,"date":"2002-01-31","index":652,"close":15.32,"high":16.55,"low":15.25,"open":16.55,"volume":20298400}]},{"date":"2001-10-11","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1001597400,"date":"2001-09-27","index":566,"close":9.83,"high":10,"low":8.9,"open":10,"volume":11779700},{"timestamp":1001683800,"date":"2001-09-28","index":567,"close":9.7,"high":10.5,"low":9.13,"open":10.05,"volume":12705800},{"timestamp":1001943000,"date":"2001-10-01","index":568,"close":9.29,"high":9.97,"low":9.2,"open":9.65,"volume":8609800},{"timestamp":1002029400,"date":"2001-10-02","index":569,"close":9.53,"high":9.9,"low":9.37,"open":9.46,"volume":6461300},{"timestamp":1002115800,"date":"2001-10-03","index":570,"close":12,"high":12.7,"low":9.2,"open":9.45,"volume":35925600},{"timestamp":1002202200,"date":"2001-10-04","index":571,"close":13.27,"high":15.1,"low":12.99,"open":13.63,"volume":40920900},{"timestamp":1002288600,"date":"2001-10-05","index":572,"close":15.08,"high":15.13,"low":12.83,"open":12.95,"volume":32270100},{"timestamp":1002547800,"date":"2001-10-08","index":573,"close":15.24,"high":16.23,"low":14.7,"open":14.8,"volume":22276600},{"timestamp":1002634200,"date":"2001-10-09","index":574,"close":14.85,"high":16,"low":14.48,"open":15.54,"volume":17237200},{"timestamp":1002720600,"date":"2001-10-10","index":575,"close":15,"high":15.79,"low":14.51,"open":15.01,"volume":17339000},{"timestamp":1002807000,"date":"2001-10-11","index":576,"close":16.64,"high":16.89,"low":15.74,"open":15.86,"volume":29169900}],"post":[{"timestamp":1002893400,"date":"2001-10-12","index":577,"close":21.06,"high":21.56,"low":19.5,"open":19.85,"volume":68598000},{"timestamp":1003152600,"date":"2001-10-15","index":578,"close":20.52,"high":20.96,"low":19.88,"open":20.52,"volume":22572400},{"timestamp":1003239000,"date":"2001-10-16","index":579,"close":22.95,"high":23.05,"low":20.3,"open":20.66,"volume":32628400},{"timestamp":1003325400,"date":"2001-10-17","index":580,"close":21.13,"high":24.15,"low":21.1,"open":24.08,"volume":47299900},{"timestamp":1003411800,"date":"2001-10-18","index":581,"close":23,"high":23.05,"low":20.31,"open":20.91,"volume":36143700},{"timestamp":1003498200,"date":"2001-10-19","index":582,"close":23.66,"high":23.98,"low":21.95,"open":22.49,"volume":25213000},{"timestamp":1003757400,"date":"2001-10-22","index":583,"close":23.25,"high":24.1,"low":22.01,"open":23.2,"volume":23359200},{"timestamp":1003843800,"date":"2001-10-23","index":584,"close":23.89,"high":25,"low":23.5,"open":23.85,"volume":29713600},{"timestamp":1003930200,"date":"2001-10-24","index":585,"close":27.01,"high":27.32,"low":23.81,"open":24.14,"volume":35803700},{"timestamp":1004016600,"date":"2001-10-25","index":586,"close":26.38,"high":26.6,"low":24.43,"open":25.17,"volume":43255500},{"timestamp":1004103000,"date":"2001-10-26","index":587,"close":25,"high":26.8,"low":24.8,"open":25.7,"volume":20792600}]},{"date":"2001-07-12","estimated":0.08,"reported":0.09,"pre":[{"timestamp":993648600,"date":"2001-06-27","index":506,"close":30.22,"high":31.49,"low":29.7,"open":29.99,"volume":18053800},{"timestamp":993735000,"date":"2001-06-28","index":507,"close":30.24,"high":32.22,"low":29.75,"open":31.11,"volume":18171200},{"timestamp":993821400,"date":"2001-06-29","index":508,"close":31.1,"high":31.84,"low":29.79,"open":30.77,"volume":12870500},{"timestamp":994080600,"date":"2001-07-02","index":509,"close":31.76,"high":32.5,"low":30.38,"open":30.94,"volume":11145500},{"timestamp":994167000,"date":"2001-07-03","index":510,"close":31.27,"high":31.86,"low":31.15,"open":31.69,"volume":3847000},{"timestamp":994339800,"date":"2001-07-05","index":511,"close":28.5,"high":30.65,"low":28.43,"open":30.52,"volume":10439500},{"timestamp":994426200,"date":"2001-07-06","index":512,"close":26.65,"high":28.3,"low":25.97,"open":28.05,"volume":13267900},{"timestamp":994685400,"date":"2001-07-09","index":513,"close":28.05,"high":28.25,"low":26.5,"open":27.35,"volume":12449400},{"timestamp":994771800,"date":"2001-07-10","index":514,"close":25.17,"high":29,"low":25,"open":28.84,"volume":14959600},{"timestamp":994858200,"date":"2001-07-11","index":515,"close":24.53,"high":25.58,"low":24.01,"open":25.06,"volume":17466100},{"timestamp":994944600,"date":"2001-07-12","index":516,"close":28.47,"high":29,"low":25.65,"open":26.46,"volume":27996300}],"post":[{"timestamp":995031000,"date":"2001-07-13","index":517,"close":27.44,"high":29.99,"low":26.75,"open":29.01,"volume":30820600},{"timestamp":995290200,"date":"2001-07-16","index":518,"close":25.18,"high":27.44,"low":25.1,"open":26.96,"volume":14359300},{"timestamp":995376600,"date":"2001-07-17","index":519,"close":25.98,"high":26.48,"low":24.52,"open":24.9,"volume":15159500},{"timestamp":995463000,"date":"2001-07-18","index":520,"close":23.97,"high":25.5,"low":23.3,"open":25.15,"volume":12525700},{"timestamp":995549400,"date":"2001-07-19","index":521,"close":24.49,"high":26.38,"low":24.12,"open":25.09,"volume":12319300},{"timestamp":995635800,"date":"2001-07-20","index":522,"close":24.82,"high":25.6,"low":24,"open":24.09,"volume":8756600},{"timestamp":995895000,"date":"2001-07-23","index":523,"close":24.6,"high":26.36,"low":24.52,"open":25.72,"volume":9087700},{"timestamp":995981400,"date":"2001-07-24","index":524,"close":24.96,"high":25.51,"low":24.2,"open":24.6,"volume":9820600},{"timestamp":996067800,"date":"2001-07-25","index":525,"close":23.25,"high":25.25,"low":22.75,"open":25.06,"volume":14872400},{"timestamp":996154200,"date":"2001-07-26","index":526,"close":24.99,"high":25.26,"low":23.3,"open":23.62,"volume":12436300},{"timestamp":996240600,"date":"2001-07-27","index":527,"close":25.81,"high":26.59,"low":24.85,"open":25.02,"volume":12195200}]},{"date":"2001-04-12","estimated":0.25,"reported":0.25,"pre":[{"timestamp":985876200,"date":"2001-03-29","index":444,"close":39.4,"high":42.75,"low":37.85,"open":42.08,"volume":34936500},{"timestamp":985962600,"date":"2001-03-30","index":445,"close":37.96,"high":41.1,"low":35.95,"open":39.5,"volume":31347200},{"timestamp":986218200,"date":"2001-04-02","index":446,"close":35.84,"high":38.3,"low":34.85,"open":36.11,"volume":20370900},{"timestamp":986304600,"date":"2001-04-03","index":447,"close":30.6,"high":36.39,"low":30.4,"open":34.5,"volume":27857900},{"timestamp":986391000,"date":"2001-04-04","index":448,"close":29.19,"high":32.85,"low":28.6,"open":31.04,"volume":28146800},{"timestamp":986477400,"date":"2001-04-05","index":449,"close":37.16,"high":37.43,"low":33.15,"open":33.4,"volume":27609000},{"timestamp":986563800,"date":"2001-04-06","index":450,"close":33.8,"high":35.36,"low":32.34,"open":35.11,"volume":27962400},{"timestamp":986823000,"date":"2001-04-09","index":451,"close":33.19,"high":36.68,"low":32.68,"open":36.32,"volume":17394700},{"timestamp":986909400,"date":"2001-04-10","index":452,"close":40.47,"high":41.33,"low":34.75,"open":35.16,"volume":36543000},{"timestamp":986995800,"date":"2001-04-11","index":453,"close":42.76,"high":48.6,"low":41.97,"open":45.8,"volume":48514500},{"timestamp":987082200,"date":"2001-04-12","index":454,"close":50.38,"high":51.2,"low":41.37,"open":43.34,"volume":67530400}],"post":[{"timestamp":987427800,"date":"2001-04-16","index":455,"close":48.38,"high":51.25,"low":45.6,"open":47.6,"volume":43497400},{"timestamp":987514200,"date":"2001-04-17","index":456,"close":50.87,"high":51.99,"low":46.25,"open":46.9,"volume":42977200},{"timestamp":987600600,"date":"2001-04-18","index":457,"close":57.41,"high":66,"low":54.87,"open":55.79,"volume":57668000},{"timestamp":987687000,"date":"2001-04-19","index":458,"close":65.58,"high":66.04,"low":57.41,"open":59.2,"volume":40886500},{"timestamp":987773400,"date":"2001-04-20","index":459,"close":65.35,"high":69.5,"low":63.1,"open":64.6,"volume":34329500},{"timestamp":988032600,"date":"2001-04-23","index":460,"close":59.43,"high":64.26,"low":58.7,"open":62.66,"volume":26765800},{"timestamp":988119000,"date":"2001-04-24","index":461,"close":57,"high":62.8,"low":56,"open":60.43,"volume":30795700},{"timestamp":988205400,"date":"2001-04-25","index":462,"close":57.86,"high":59.47,"low":52.3,"open":54.4,"volume":34566200},{"timestamp":988291800,"date":"2001-04-26","index":463,"close":51.8,"high":59.5,"low":51.75,"open":59.5,"volume":32201100},{"timestamp":988378200,"date":"2001-04-27","index":464,"close":55.02,"high":56.06,"low":52.1,"open":54.18,"volume":28079300},{"timestamp":988637400,"date":"2001-04-30","index":465,"close":59.03,"high":61.75,"low":56.4,"open":57.9,"volume":32388700}]}]
diff --git a/data/JNPR_partial.json b/data/JNPR_partial.json
index 7d6c076e3..34d46d84a 100644
--- a/data/JNPR_partial.json
+++ b/data/JNPR_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.55,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.44,"reported":0.48,"pre":[{"timestamp":1729171800,"date":"2024-10-17","index":6369,"close":39.22,"high":39.25,"low":39.04,"open":39.19,"volume":2221100},{"timestamp":1729258200,"date":"2024-10-18","index":6370,"close":39.21,"high":39.23,"low":38.96,"open":39.21,"volume":3049800},{"timestamp":1729517400,"date":"2024-10-21","index":6371,"close":39.26,"high":39.28,"low":39.1,"open":39.1,"volume":3601500},{"timestamp":1729603800,"date":"2024-10-22","index":6372,"close":39.19,"high":39.23,"low":39.12,"open":39.13,"volume":2478300},{"timestamp":1729690200,"date":"2024-10-23","index":6373,"close":39.17,"high":39.2,"low":39.12,"open":39.14,"volume":1919200},{"timestamp":1729776600,"date":"2024-10-24","index":6374,"close":39.16,"high":39.26,"low":39.14,"open":39.26,"volume":3028200},{"timestamp":1729863000,"date":"2024-10-25","index":6375,"close":39.08,"high":39.27,"low":39.05,"open":39.16,"volume":4341000},{"timestamp":1730122200,"date":"2024-10-28","index":6376,"close":39.02,"high":39.18,"low":39.01,"open":39.14,"volume":2922900},{"timestamp":1730208600,"date":"2024-10-29","index":6377,"close":39.04,"high":39.13,"low":39.01,"open":39.1,"volume":2726500},{"timestamp":1730295000,"date":"2024-10-30","index":6378,"close":38.95,"high":39.07,"low":38.94,"open":39.05,"volume":5191000},{"timestamp":1730381400,"date":"2024-10-31","index":6379,"close":38.9,"high":39.02,"low":38.87,"open":39,"volume":4030200}],"post":[{"timestamp":1730467800,"date":"2024-11-01","index":6380,"close":39,"high":39.02,"low":38.72,"open":38.9,"volume":5172400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-07-25","estimated":0.44,"reported":0.31,"pre":[{"timestamp":1720704600,"date":"2024-07-11","index":6300,"close":37.16,"high":37.19,"low":36.93,"open":37,"volume":2076700},{"timestamp":1720791000,"date":"2024-07-12","index":6301,"close":37.13,"high":37.41,"low":37.11,"open":37.24,"volume":1384400},{"timestamp":1721050200,"date":"2024-07-15","index":6302,"close":37.16,"high":37.4,"low":37.09,"open":37.13,"volume":1604700},{"timestamp":1721136600,"date":"2024-07-16","index":6303,"close":37.28,"high":37.38,"low":36.89,"open":36.91,"volume":2331600},{"timestamp":1721223000,"date":"2024-07-17","index":6304,"close":37.2,"high":37.4,"low":37.2,"open":37.25,"volume":3290300},{"timestamp":1721309400,"date":"2024-07-18","index":6305,"close":37.32,"high":37.41,"low":37.2,"open":37.2,"volume":1869000},{"timestamp":1721395800,"date":"2024-07-19","index":6306,"close":37.29,"high":37.47,"low":37.26,"open":37.47,"volume":1234400},{"timestamp":1721655000,"date":"2024-07-22","index":6307,"close":37.25,"high":37.31,"low":36.91,"open":37.09,"volume":3251800},{"timestamp":1721741400,"date":"2024-07-23","index":6308,"close":37.18,"high":37.4,"low":37.1,"open":37.16,"volume":2453500},{"timestamp":1721827800,"date":"2024-07-24","index":6309,"close":36.77,"high":37.22,"low":36.74,"open":37.11,"volume":3133800},{"timestamp":1721914200,"date":"2024-07-25","index":6310,"close":37.49,"high":37.65,"low":36.9,"open":37,"volume":2545800}],"post":[{"timestamp":1722000600,"date":"2024-07-26","index":6311,"close":37.25,"high":37.4,"low":37.01,"open":37.01,"volume":2436200},{"timestamp":1722259800,"date":"2024-07-29","index":6312,"close":37.64,"high":37.72,"low":37.41,"open":37.44,"volume":1831100},{"timestamp":1722346200,"date":"2024-07-30","index":6313,"close":37.96,"high":38,"low":37.52,"open":37.64,"volume":2668000},{"timestamp":1722432600,"date":"2024-07-31","index":6314,"close":37.69,"high":38.07,"low":37.67,"open":38,"volume":2971000},{"timestamp":1722519000,"date":"2024-08-01","index":6315,"close":37.86,"high":38.03,"low":37.69,"open":37.82,"volume":4190700},{"timestamp":1722605400,"date":"2024-08-02","index":6316,"close":38.2,"high":38.27,"low":37.76,"open":37.76,"volume":3958100},{"timestamp":1722864600,"date":"2024-08-05","index":6317,"close":37.97,"high":38.29,"low":37.93,"open":38.2,"volume":3428800},{"timestamp":1722951000,"date":"2024-08-06","index":6318,"close":38.12,"high":38.26,"low":38.05,"open":38.17,"volume":2460600},{"timestamp":1723037400,"date":"2024-08-07","index":6319,"close":38.4,"high":38.68,"low":38.38,"open":38.47,"volume":4693800},{"timestamp":1723123800,"date":"2024-08-08","index":6320,"close":38.58,"high":38.6,"low":38.42,"open":38.45,"volume":1351300},{"timestamp":1723210200,"date":"2024-08-09","index":6321,"close":38.57,"high":38.66,"low":38.51,"open":38.55,"volume":1894400}]},{"date":"2024-06-25","estimated":0.4,"reported":0.29,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":6279,"close":35.43,"high":35.64,"low":35.4,"open":35.45,"volume":1221600},{"timestamp":1718112600,"date":"2024-06-11","index":6280,"close":35.45,"high":35.5,"low":35.16,"open":35.39,"volume":1283800},{"timestamp":1718199000,"date":"2024-06-12","index":6281,"close":35.54,"high":35.62,"low":35.47,"open":35.56,"volume":1259400},{"timestamp":1718285400,"date":"2024-06-13","index":6282,"close":35.55,"high":35.64,"low":35.48,"open":35.55,"volume":1637500},{"timestamp":1718371800,"date":"2024-06-14","index":6283,"close":35.46,"high":35.62,"low":35.14,"open":35.5,"volume":3002100},{"timestamp":1718631000,"date":"2024-06-17","index":6284,"close":35.5,"high":35.54,"low":35.28,"open":35.5,"volume":1555000},{"timestamp":1718717400,"date":"2024-06-18","index":6285,"close":35.54,"high":35.67,"low":35.47,"open":35.53,"volume":1529800},{"timestamp":1718890200,"date":"2024-06-20","index":6286,"close":35.43,"high":35.66,"low":35.34,"open":35.58,"volume":2452700},{"timestamp":1718976600,"date":"2024-06-21","index":6287,"close":35.69,"high":35.83,"low":35.44,"open":35.56,"volume":10714400},{"timestamp":1719235800,"date":"2024-06-24","index":6288,"close":35.54,"high":35.85,"low":35.51,"open":35.51,"volume":2264800},{"timestamp":1719322200,"date":"2024-06-25","index":6289,"close":35.48,"high":35.59,"low":35.38,"open":35.55,"volume":2492900}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":6290,"close":35.69,"high":35.71,"low":35.25,"open":35.36,"volume":2775800},{"timestamp":1719495000,"date":"2024-06-27","index":6291,"close":36.01,"high":36.02,"low":35.68,"open":35.73,"volume":1824200},{"timestamp":1719581400,"date":"2024-06-28","index":6292,"close":36.46,"high":36.52,"low":35.98,"open":36,"volume":2757100},{"timestamp":1719840600,"date":"2024-07-01","index":6293,"close":36.75,"high":36.83,"low":36.37,"open":36.41,"volume":1252300},{"timestamp":1719927000,"date":"2024-07-02","index":6294,"close":36.57,"high":36.87,"low":36.52,"open":36.7,"volume":1591500},{"timestamp":1720013400,"date":"2024-07-03","index":6295,"close":36.35,"high":36.66,"low":36.35,"open":36.62,"volume":680200},{"timestamp":1720186200,"date":"2024-07-05","index":6296,"close":36.72,"high":36.76,"low":36.26,"open":36.29,"volume":922900},{"timestamp":1720445400,"date":"2024-07-08","index":6297,"close":36.93,"high":36.96,"low":36.77,"open":36.77,"volume":1151200},{"timestamp":1720531800,"date":"2024-07-09","index":6298,"close":36.92,"high":36.98,"low":36.75,"open":36.9,"volume":1584200},{"timestamp":1720618200,"date":"2024-07-10","index":6299,"close":36.94,"high":36.99,"low":36.82,"open":36.92,"volume":1059900},{"timestamp":1720704600,"date":"2024-07-11","index":6300,"close":37.16,"high":37.19,"low":36.93,"open":37,"volume":2076700}]},{"date":"2024-04-25","estimated":0.4,"reported":0.29,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":6238,"close":36.93,"high":37.02,"low":36.84,"open":37,"volume":2765200},{"timestamp":1712928600,"date":"2024-04-12","index":6239,"close":36.65,"high":36.88,"low":36.65,"open":36.86,"volume":2101500},{"timestamp":1713187800,"date":"2024-04-15","index":6240,"close":36.52,"high":36.8,"low":36.48,"open":36.78,"volume":2460100},{"timestamp":1713274200,"date":"2024-04-16","index":6241,"close":36.43,"high":36.63,"low":36.41,"open":36.53,"volume":2384000},{"timestamp":1713360600,"date":"2024-04-17","index":6242,"close":36.48,"high":36.57,"low":36.36,"open":36.45,"volume":2795700},{"timestamp":1713447000,"date":"2024-04-18","index":6243,"close":36.16,"high":36.54,"low":36.01,"open":36.53,"volume":5393100},{"timestamp":1713533400,"date":"2024-04-19","index":6244,"close":36.06,"high":36.29,"low":36.01,"open":36.29,"volume":4114100},{"timestamp":1713792600,"date":"2024-04-22","index":6245,"close":36.11,"high":36.28,"low":36.01,"open":36.16,"volume":2356000},{"timestamp":1713879000,"date":"2024-04-23","index":6246,"close":35.88,"high":36.11,"low":35.76,"open":36.06,"volume":3077500},{"timestamp":1713965400,"date":"2024-04-24","index":6247,"close":35.36,"high":36.04,"low":35.21,"open":36.04,"volume":5625400},{"timestamp":1714051800,"date":"2024-04-25","index":6248,"close":34.95,"high":35.32,"low":34.79,"open":35.2,"volume":4682700}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":6249,"close":34.71,"high":34.94,"low":34.5,"open":34.79,"volume":4677200},{"timestamp":1714397400,"date":"2024-04-29","index":6250,"close":35.15,"high":35.28,"low":34.73,"open":34.81,"volume":2945800},{"timestamp":1714483800,"date":"2024-04-30","index":6251,"close":34.82,"high":35.28,"low":34.81,"open":35.05,"volume":2352600},{"timestamp":1714570200,"date":"2024-05-01","index":6252,"close":34.89,"high":34.99,"low":34.75,"open":34.75,"volume":2775000},{"timestamp":1714656600,"date":"2024-05-02","index":6253,"close":34.65,"high":35.01,"low":34.56,"open":34.97,"volume":2516800},{"timestamp":1714743000,"date":"2024-05-03","index":6254,"close":34.84,"high":35,"low":34.7,"open":34.7,"volume":2407000},{"timestamp":1715002200,"date":"2024-05-06","index":6255,"close":34.78,"high":34.96,"low":34.65,"open":34.96,"volume":1638500},{"timestamp":1715088600,"date":"2024-05-07","index":6256,"close":34.5,"high":34.88,"low":34.5,"open":34.85,"volume":2248200},{"timestamp":1715175000,"date":"2024-05-08","index":6257,"close":34.59,"high":34.67,"low":34.47,"open":34.54,"volume":1613700},{"timestamp":1715261400,"date":"2024-05-09","index":6258,"close":34.45,"high":34.65,"low":34.3,"open":34.6,"volume":1268500},{"timestamp":1715347800,"date":"2024-05-10","index":6259,"close":34.64,"high":34.64,"low":34.48,"open":34.56,"volume":1405100}]},{"date":"2024-01-30","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":6178,"close":37.35,"high":37.59,"low":37.19,"open":37.5,"volume":10405500},{"timestamp":1705501800,"date":"2024-01-17","index":6179,"close":37.22,"high":37.51,"low":37.21,"open":37.22,"volume":4928300},{"timestamp":1705588200,"date":"2024-01-18","index":6180,"close":37.32,"high":37.42,"low":37.22,"open":37.3,"volume":4977800},{"timestamp":1705674600,"date":"2024-01-19","index":6181,"close":37.41,"high":37.5,"low":37.28,"open":37.29,"volume":4812100},{"timestamp":1705933800,"date":"2024-01-22","index":6182,"close":37.47,"high":37.51,"low":37.38,"open":37.43,"volume":4976000},{"timestamp":1706020200,"date":"2024-01-23","index":6183,"close":37.29,"high":37.45,"low":37.26,"open":37.41,"volume":5253600},{"timestamp":1706106600,"date":"2024-01-24","index":6184,"close":37.19,"high":37.5,"low":37.18,"open":37.43,"volume":4979100},{"timestamp":1706193000,"date":"2024-01-25","index":6185,"close":37.23,"high":37.39,"low":37.23,"open":37.33,"volume":3637100},{"timestamp":1706279400,"date":"2024-01-26","index":6186,"close":37.2,"high":37.26,"low":37.07,"open":37.22,"volume":4540100},{"timestamp":1706538600,"date":"2024-01-29","index":6187,"close":37.23,"high":37.27,"low":37.13,"open":37.16,"volume":3616900},{"timestamp":1706625000,"date":"2024-01-30","index":6188,"close":37.18,"high":37.43,"low":37.13,"open":37.25,"volume":7929000}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":6189,"close":36.96,"high":37.23,"low":36.9,"open":37.2,"volume":5567000},{"timestamp":1706797800,"date":"2024-02-01","index":6190,"close":36.89,"high":37.11,"low":36.84,"open":37,"volume":5060500},{"timestamp":1706884200,"date":"2024-02-02","index":6191,"close":36.94,"high":37.01,"low":36.84,"open":36.95,"volume":3634100},{"timestamp":1707143400,"date":"2024-02-05","index":6192,"close":36.94,"high":36.98,"low":36.82,"open":36.9,"volume":3537600},{"timestamp":1707229800,"date":"2024-02-06","index":6193,"close":36.99,"high":37.07,"low":36.95,"open":36.95,"volume":4295400},{"timestamp":1707316200,"date":"2024-02-07","index":6194,"close":37.03,"high":37.21,"low":37.02,"open":37.1,"volume":2924400},{"timestamp":1707402600,"date":"2024-02-08","index":6195,"close":36.95,"high":37.07,"low":36.9,"open":37,"volume":2047500},{"timestamp":1707489000,"date":"2024-02-09","index":6196,"close":37.03,"high":37.07,"low":36.93,"open":36.95,"volume":2724900},{"timestamp":1707748200,"date":"2024-02-12","index":6197,"close":37,"high":37.05,"low":36.97,"open":37.03,"volume":2281000},{"timestamp":1707834600,"date":"2024-02-13","index":6198,"close":37.06,"high":37.1,"low":36.81,"open":36.86,"volume":3820000},{"timestamp":1707921000,"date":"2024-02-14","index":6199,"close":37.03,"high":37.18,"low":37,"open":37,"volume":2906600}]},{"date":"2023-10-26","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":6114,"close":25.9,"high":26.36,"low":25.68,"open":26.36,"volume":3105400},{"timestamp":1697203800,"date":"2023-10-13","index":6115,"close":25.66,"high":25.95,"low":25.54,"open":25.87,"volume":3231200},{"timestamp":1697463000,"date":"2023-10-16","index":6116,"close":26.29,"high":26.49,"low":25.75,"open":25.87,"volume":2608700},{"timestamp":1697549400,"date":"2023-10-17","index":6117,"close":26.1,"high":26.11,"low":25.4,"open":25.87,"volume":3627700},{"timestamp":1697635800,"date":"2023-10-18","index":6118,"close":25.53,"high":26.16,"low":25.45,"open":26,"volume":3660800},{"timestamp":1697722200,"date":"2023-10-19","index":6119,"close":25.07,"high":25.52,"low":25.06,"open":25.3,"volume":3108300},{"timestamp":1697808600,"date":"2023-10-20","index":6120,"close":25.32,"high":25.47,"low":25.03,"open":25.17,"volume":4557600},{"timestamp":1698067800,"date":"2023-10-23","index":6121,"close":24.96,"high":25.28,"low":24.92,"open":25.21,"volume":2516000},{"timestamp":1698154200,"date":"2023-10-24","index":6122,"close":25.18,"high":25.29,"low":24.98,"open":25,"volume":3910200},{"timestamp":1698240600,"date":"2023-10-25","index":6123,"close":25.03,"high":25.31,"low":24.92,"open":25.24,"volume":3937000},{"timestamp":1698327000,"date":"2023-10-26","index":6124,"close":25.08,"high":25.39,"low":24.87,"open":24.94,"volume":5448400}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":6125,"close":26.61,"high":28.56,"low":26.24,"open":27.84,"volume":9602100},{"timestamp":1698672600,"date":"2023-10-30","index":6126,"close":26.42,"high":26.87,"low":26.11,"open":26.7,"volume":4891700},{"timestamp":1698759000,"date":"2023-10-31","index":6127,"close":26.92,"high":27.16,"low":26.54,"open":26.65,"volume":4203800},{"timestamp":1698845400,"date":"2023-11-01","index":6128,"close":26.67,"high":26.97,"low":26.43,"open":26.95,"volume":3351800},{"timestamp":1698931800,"date":"2023-11-02","index":6129,"close":26.87,"high":26.97,"low":26.55,"open":26.74,"volume":3183200},{"timestamp":1699018200,"date":"2023-11-03","index":6130,"close":27.26,"high":27.45,"low":27.04,"open":27.13,"volume":2696400},{"timestamp":1699281000,"date":"2023-11-06","index":6131,"close":27.37,"high":27.38,"low":27.1,"open":27.2,"volume":2304900},{"timestamp":1699367400,"date":"2023-11-07","index":6132,"close":26.94,"high":27.38,"low":26.88,"open":27.31,"volume":2210700},{"timestamp":1699453800,"date":"2023-11-08","index":6133,"close":26.83,"high":27.26,"low":26.76,"open":27.08,"volume":1830400},{"timestamp":1699540200,"date":"2023-11-09","index":6134,"close":26.78,"high":26.96,"low":26.73,"open":26.94,"volume":1664000},{"timestamp":1699626600,"date":"2023-11-10","index":6135,"close":27.14,"high":27.16,"low":26.67,"open":26.83,"volume":1873900}]},{"date":"2023-07-27","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":6050,"close":31.14,"high":31.27,"low":30.96,"open":31.04,"volume":3942200},{"timestamp":1689341400,"date":"2023-07-14","index":6051,"close":29.22,"high":30.49,"low":28.82,"open":30.49,"volume":8045800},{"timestamp":1689600600,"date":"2023-07-17","index":6052,"close":29.33,"high":29.63,"low":28.79,"open":28.88,"volume":5851100},{"timestamp":1689687000,"date":"2023-07-18","index":6053,"close":29.94,"high":30.18,"low":28.9,"open":28.93,"volume":6467500},{"timestamp":1689773400,"date":"2023-07-19","index":6054,"close":30.22,"high":30.53,"low":29.78,"open":30.29,"volume":3966000},{"timestamp":1689859800,"date":"2023-07-20","index":6055,"close":29.93,"high":30.33,"low":29.71,"open":29.93,"volume":3327200},{"timestamp":1689946200,"date":"2023-07-21","index":6056,"close":30.01,"high":30.16,"low":29.79,"open":30.13,"volume":3074100},{"timestamp":1690205400,"date":"2023-07-24","index":6057,"close":29.37,"high":29.89,"low":29.22,"open":29.87,"volume":3960000},{"timestamp":1690291800,"date":"2023-07-25","index":6058,"close":29.82,"high":29.89,"low":29.54,"open":29.66,"volume":2893100},{"timestamp":1690378200,"date":"2023-07-26","index":6059,"close":29.67,"high":29.86,"low":29.48,"open":29.63,"volume":2683100},{"timestamp":1690464600,"date":"2023-07-27","index":6060,"close":29.69,"high":30.07,"low":29.67,"open":30,"volume":5090700}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":6061,"close":27.63,"high":29.26,"low":27.16,"open":28.66,"volume":15074900},{"timestamp":1690810200,"date":"2023-07-31","index":6062,"close":27.8,"high":28.11,"low":27.55,"open":27.83,"volume":5803300},{"timestamp":1690896600,"date":"2023-08-01","index":6063,"close":28.01,"high":28.19,"low":27.72,"open":27.85,"volume":6064000},{"timestamp":1690983000,"date":"2023-08-02","index":6064,"close":28.29,"high":28.33,"low":27.83,"open":27.88,"volume":5066300},{"timestamp":1691069400,"date":"2023-08-03","index":6065,"close":28.28,"high":28.41,"low":28.01,"open":28.2,"volume":5036500},{"timestamp":1691155800,"date":"2023-08-04","index":6066,"close":28.24,"high":28.63,"low":28.19,"open":28.28,"volume":3374400},{"timestamp":1691415000,"date":"2023-08-07","index":6067,"close":28.09,"high":28.37,"low":28.04,"open":28.29,"volume":3511600},{"timestamp":1691501400,"date":"2023-08-08","index":6068,"close":27.72,"high":27.99,"low":27.63,"open":27.99,"volume":3512200},{"timestamp":1691587800,"date":"2023-08-09","index":6069,"close":27.77,"high":27.9,"low":27.64,"open":27.69,"volume":3473000},{"timestamp":1691674200,"date":"2023-08-10","index":6070,"close":27.85,"high":28.33,"low":27.71,"open":27.91,"volume":4971300},{"timestamp":1691760600,"date":"2023-08-11","index":6071,"close":27.68,"high":27.91,"low":27.36,"open":27.82,"volume":3884400}]},{"date":"2023-04-25","estimated":0.43,"reported":0.48,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":5986,"close":33.64,"high":33.83,"low":33.52,"open":33.64,"volume":2529600},{"timestamp":1681306200,"date":"2023-04-12","index":5987,"close":33.76,"high":33.95,"low":33.64,"open":33.77,"volume":2251100},{"timestamp":1681392600,"date":"2023-04-13","index":5988,"close":34.09,"high":34.28,"low":33.74,"open":33.9,"volume":2782200},{"timestamp":1681479000,"date":"2023-04-14","index":5989,"close":33.99,"high":34.27,"low":33.7,"open":34,"volume":1973700},{"timestamp":1681738200,"date":"2023-04-17","index":5990,"close":33.57,"high":34.16,"low":33.36,"open":33.84,"volume":4279500},{"timestamp":1681824600,"date":"2023-04-18","index":5991,"close":33.14,"high":33.78,"low":33.03,"open":33.68,"volume":3836500},{"timestamp":1681911000,"date":"2023-04-19","index":5992,"close":31.76,"high":32.63,"low":31.61,"open":32.62,"volume":3665900},{"timestamp":1681997400,"date":"2023-04-20","index":5993,"close":30.86,"high":31.46,"low":30.69,"open":31.33,"volume":5677600},{"timestamp":1682083800,"date":"2023-04-21","index":5994,"close":31.31,"high":31.37,"low":30.61,"open":30.71,"volume":4817200},{"timestamp":1682343000,"date":"2023-04-24","index":5995,"close":31.25,"high":31.35,"low":30.92,"open":31.26,"volume":4233200},{"timestamp":1682429400,"date":"2023-04-25","index":5996,"close":30.98,"high":31.24,"low":30.78,"open":31.11,"volume":5727200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":5997,"close":30.04,"high":30.25,"low":28.5,"open":28.6,"volume":8727700},{"timestamp":1682602200,"date":"2023-04-27","index":5998,"close":29.58,"high":30.17,"low":29.38,"open":30.12,"volume":7126400},{"timestamp":1682688600,"date":"2023-04-28","index":5999,"close":30.15,"high":30.17,"low":29.54,"open":29.6,"volume":4320100},{"timestamp":1682947800,"date":"2023-05-01","index":6000,"close":29.88,"high":30.45,"low":29.86,"open":30.24,"volume":2932700},{"timestamp":1683034200,"date":"2023-05-02","index":6001,"close":29.18,"high":29.81,"low":29.11,"open":29.58,"volume":4668500},{"timestamp":1683120600,"date":"2023-05-03","index":6002,"close":28.94,"high":29.39,"low":28.92,"open":29.24,"volume":4178200},{"timestamp":1683207000,"date":"2023-05-04","index":6003,"close":28.43,"high":28.99,"low":28.36,"open":28.81,"volume":3747400},{"timestamp":1683293400,"date":"2023-05-05","index":6004,"close":28.85,"high":29.08,"low":28.47,"open":28.64,"volume":3633700},{"timestamp":1683552600,"date":"2023-05-08","index":6005,"close":28.9,"high":29.01,"low":28.78,"open":28.92,"volume":2999400},{"timestamp":1683639000,"date":"2023-05-09","index":6006,"close":29.1,"high":29.18,"low":28.68,"open":28.76,"volume":3823100},{"timestamp":1683725400,"date":"2023-05-10","index":6007,"close":29.07,"high":29.52,"low":28.92,"open":29.33,"volume":3021200}]},{"date":"2023-01-31","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":5928,"close":32.12,"high":32.34,"low":31.92,"open":31.92,"volume":3955300},{"timestamp":1674052200,"date":"2023-01-18","index":5929,"close":32.06,"high":33.05,"low":32.03,"open":32.28,"volume":4580400},{"timestamp":1674138600,"date":"2023-01-19","index":5930,"close":31.45,"high":32.06,"low":31.44,"open":31.94,"volume":4344900},{"timestamp":1674225000,"date":"2023-01-20","index":5931,"close":31.46,"high":31.5,"low":30.42,"open":31.36,"volume":4397700},{"timestamp":1674484200,"date":"2023-01-23","index":5932,"close":31.85,"high":32,"low":31.55,"open":31.64,"volume":2257200},{"timestamp":1674570600,"date":"2023-01-24","index":5933,"close":32.01,"high":32.31,"low":31.34,"open":31.54,"volume":3294200},{"timestamp":1674657000,"date":"2023-01-25","index":5934,"close":31.98,"high":32.11,"low":31.58,"open":31.75,"volume":2678600},{"timestamp":1674743400,"date":"2023-01-26","index":5935,"close":32.32,"high":32.42,"low":31.91,"open":32.17,"volume":1932400},{"timestamp":1674829800,"date":"2023-01-27","index":5936,"close":32.01,"high":32.31,"low":31.97,"open":32.13,"volume":3202600},{"timestamp":1675089000,"date":"2023-01-30","index":5937,"close":32.13,"high":32.17,"low":31.6,"open":31.85,"volume":5230100},{"timestamp":1675175400,"date":"2023-01-31","index":5938,"close":32.3,"high":32.33,"low":31.67,"open":32,"volume":7324600}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":5939,"close":30.99,"high":31.04,"low":29.69,"open":30.36,"volume":11328000},{"timestamp":1675348200,"date":"2023-02-02","index":5940,"close":31.45,"high":31.69,"low":30.91,"open":31.3,"volume":6784900},{"timestamp":1675434600,"date":"2023-02-03","index":5941,"close":30.73,"high":31.24,"low":30.55,"open":31.24,"volume":7508500},{"timestamp":1675693800,"date":"2023-02-06","index":5942,"close":30.8,"high":31.09,"low":30.55,"open":30.58,"volume":5089600},{"timestamp":1675780200,"date":"2023-02-07","index":5943,"close":31.22,"high":31.25,"low":30.54,"open":30.74,"volume":3499800},{"timestamp":1675866600,"date":"2023-02-08","index":5944,"close":31.06,"high":31.42,"low":30.94,"open":31.07,"volume":2299500},{"timestamp":1675953000,"date":"2023-02-09","index":5945,"close":30.97,"high":31.4,"low":30.88,"open":31.33,"volume":2837400},{"timestamp":1676039400,"date":"2023-02-10","index":5946,"close":31.13,"high":31.37,"low":30.83,"open":30.88,"volume":4707900},{"timestamp":1676298600,"date":"2023-02-13","index":5947,"close":31.29,"high":31.32,"low":31,"open":31.16,"volume":4636600},{"timestamp":1676385000,"date":"2023-02-14","index":5948,"close":31.36,"high":31.64,"low":30.99,"open":31.16,"volume":3296700},{"timestamp":1676471400,"date":"2023-02-15","index":5949,"close":31.52,"high":31.53,"low":31.1,"open":31.26,"volume":3779900}]},{"date":"2022-10-25","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":5862,"close":25.81,"high":26.46,"low":25.72,"open":26.14,"volume":2696700},{"timestamp":1665581400,"date":"2022-10-12","index":5863,"close":25.91,"high":26.17,"low":25.81,"open":26.03,"volume":2448300},{"timestamp":1665667800,"date":"2022-10-13","index":5864,"close":26.32,"high":26.51,"low":25.18,"open":25.5,"volume":7118400},{"timestamp":1665754200,"date":"2022-10-14","index":5865,"close":25.81,"high":26.8,"low":25.76,"open":26.56,"volume":4827200},{"timestamp":1666013400,"date":"2022-10-17","index":5866,"close":26.61,"high":26.72,"low":26.33,"open":26.36,"volume":3415300},{"timestamp":1666099800,"date":"2022-10-18","index":5867,"close":27.44,"high":27.74,"low":26.97,"open":27.59,"volume":3777200},{"timestamp":1666186200,"date":"2022-10-19","index":5868,"close":27.37,"high":27.73,"low":27.06,"open":27.18,"volume":3984600},{"timestamp":1666272600,"date":"2022-10-20","index":5869,"close":27.61,"high":28.1,"low":27.23,"open":27.33,"volume":5330900},{"timestamp":1666359000,"date":"2022-10-21","index":5870,"close":28.76,"high":28.88,"low":27.96,"open":28.64,"volume":5678100},{"timestamp":1666618200,"date":"2022-10-24","index":5871,"close":28.49,"high":28.98,"low":28.24,"open":28.77,"volume":4309200},{"timestamp":1666704600,"date":"2022-10-25","index":5872,"close":29.16,"high":29.29,"low":28.33,"open":28.4,"volume":5274100}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":5873,"close":30,"high":30.5,"low":28.91,"open":30,"volume":6902200},{"timestamp":1666877400,"date":"2022-10-27","index":5874,"close":30.28,"high":30.48,"low":29.71,"open":30.28,"volume":3444500},{"timestamp":1666963800,"date":"2022-10-28","index":5875,"close":30.83,"high":30.86,"low":30.06,"open":30.43,"volume":3213500},{"timestamp":1667223000,"date":"2022-10-31","index":5876,"close":30.6,"high":30.8,"low":30.36,"open":30.66,"volume":3189000},{"timestamp":1667309400,"date":"2022-11-01","index":5877,"close":30.91,"high":31.09,"low":30.49,"open":30.84,"volume":3188600},{"timestamp":1667395800,"date":"2022-11-02","index":5878,"close":30.11,"high":31.29,"low":30.1,"open":30.83,"volume":4906600},{"timestamp":1667482200,"date":"2022-11-03","index":5879,"close":29.84,"high":30.03,"low":29.54,"open":29.75,"volume":2492000},{"timestamp":1667568600,"date":"2022-11-04","index":5880,"close":30.12,"high":30.65,"low":29.62,"open":30.29,"volume":3757900},{"timestamp":1667831400,"date":"2022-11-07","index":5881,"close":29.82,"high":30.36,"low":29.72,"open":30.26,"volume":3553900},{"timestamp":1667917800,"date":"2022-11-08","index":5882,"close":30.04,"high":30.44,"low":29.68,"open":29.95,"volume":4791700},{"timestamp":1668004200,"date":"2022-11-09","index":5883,"close":28.94,"high":29.84,"low":28.83,"open":29.78,"volume":3680100}]},{"date":"2022-07-26","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":5798,"close":28.37,"high":28.9,"low":28.08,"open":28.65,"volume":2296400},{"timestamp":1657719000,"date":"2022-07-13","index":5799,"close":27.98,"high":28.24,"low":27.33,"open":27.45,"volume":3143700},{"timestamp":1657805400,"date":"2022-07-14","index":5800,"close":28.03,"high":28.19,"low":27.36,"open":27.89,"volume":3089400},{"timestamp":1657891800,"date":"2022-07-15","index":5801,"close":28.52,"high":28.56,"low":28.12,"open":28.38,"volume":2350700},{"timestamp":1658151000,"date":"2022-07-18","index":5802,"close":28.17,"high":28.63,"low":27.65,"open":28.21,"volume":5229100},{"timestamp":1658237400,"date":"2022-07-19","index":5803,"close":29.18,"high":29.21,"low":28.4,"open":28.45,"volume":3015100},{"timestamp":1658323800,"date":"2022-07-20","index":5804,"close":28.53,"high":29.01,"low":28.25,"open":28.28,"volume":7349500},{"timestamp":1658410200,"date":"2022-07-21","index":5805,"close":29.24,"high":29.25,"low":28.59,"open":28.59,"volume":3632200},{"timestamp":1658496600,"date":"2022-07-22","index":5806,"close":28.61,"high":29.37,"low":28.27,"open":29.25,"volume":3696800},{"timestamp":1658755800,"date":"2022-07-25","index":5807,"close":28.42,"high":28.78,"low":28.27,"open":28.73,"volume":5737500},{"timestamp":1658842200,"date":"2022-07-26","index":5808,"close":28.07,"high":28.53,"low":27.94,"open":28.42,"volume":4989400}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":5809,"close":27.71,"high":27.99,"low":26.2,"open":26.24,"volume":9765100},{"timestamp":1659015000,"date":"2022-07-28","index":5810,"close":28,"high":28.28,"low":27.63,"open":27.97,"volume":6107600},{"timestamp":1659101400,"date":"2022-07-29","index":5811,"close":28.03,"high":28.25,"low":27.72,"open":27.96,"volume":4907700},{"timestamp":1659360600,"date":"2022-08-01","index":5812,"close":27.98,"high":28.21,"low":27.66,"open":27.87,"volume":3556800},{"timestamp":1659447000,"date":"2022-08-02","index":5813,"close":27.71,"high":28.02,"low":27.53,"open":27.9,"volume":4005500},{"timestamp":1659533400,"date":"2022-08-03","index":5814,"close":28.21,"high":28.28,"low":27.58,"open":27.78,"volume":2741000},{"timestamp":1659619800,"date":"2022-08-04","index":5815,"close":27.92,"high":28.32,"low":27.81,"open":28.28,"volume":2859400},{"timestamp":1659706200,"date":"2022-08-05","index":5816,"close":28.04,"high":28.05,"low":27.51,"open":27.74,"volume":2897400},{"timestamp":1659965400,"date":"2022-08-08","index":5817,"close":28.11,"high":28.4,"low":27.93,"open":28.35,"volume":2962200},{"timestamp":1660051800,"date":"2022-08-09","index":5818,"close":27.82,"high":28.11,"low":27.68,"open":28.09,"volume":2550600},{"timestamp":1660138200,"date":"2022-08-10","index":5819,"close":28.72,"high":28.82,"low":28.06,"open":28.28,"volume":2582600}]},{"date":"2022-04-26","estimated":0.32,"reported":0.31,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":5736,"close":34.41,"high":35.36,"low":34.37,"open":35.28,"volume":3616600},{"timestamp":1649770200,"date":"2022-04-12","index":5737,"close":34.22,"high":35.21,"low":34.04,"open":34.67,"volume":3193900},{"timestamp":1649856600,"date":"2022-04-13","index":5738,"close":35.22,"high":35.26,"low":34.29,"open":34.46,"volume":3877100},{"timestamp":1649943000,"date":"2022-04-14","index":5739,"close":35.13,"high":35.67,"low":35.05,"open":35.26,"volume":5611700},{"timestamp":1650288600,"date":"2022-04-18","index":5740,"close":35.1,"high":35.48,"low":34.93,"open":35.05,"volume":2887000},{"timestamp":1650375000,"date":"2022-04-19","index":5741,"close":35.77,"high":35.87,"low":34.97,"open":35.1,"volume":2523000},{"timestamp":1650461400,"date":"2022-04-20","index":5742,"close":36.5,"high":36.65,"low":35.98,"open":35.98,"volume":3313000},{"timestamp":1650547800,"date":"2022-04-21","index":5743,"close":36.15,"high":37.18,"low":36.09,"open":37,"volume":3867000},{"timestamp":1650634200,"date":"2022-04-22","index":5744,"close":35.15,"high":36.22,"low":35.1,"open":36.09,"volume":3782600},{"timestamp":1650893400,"date":"2022-04-25","index":5745,"close":34.62,"high":35.13,"low":33.38,"open":35,"volume":6763000},{"timestamp":1650979800,"date":"2022-04-26","index":5746,"close":33.6,"high":34.81,"low":33.51,"open":34.59,"volume":4351700}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":5747,"close":31.9,"high":32.6,"low":31.31,"open":32.52,"volume":7105000},{"timestamp":1651152600,"date":"2022-04-28","index":5748,"close":32.68,"high":32.78,"low":31.88,"open":32.17,"volume":4685400},{"timestamp":1651239000,"date":"2022-04-29","index":5749,"close":31.52,"high":32.94,"low":31.44,"open":32.48,"volume":4526200},{"timestamp":1651498200,"date":"2022-05-02","index":5750,"close":32.24,"high":32.27,"low":31.53,"open":31.84,"volume":4229400},{"timestamp":1651584600,"date":"2022-05-03","index":5751,"close":32.3,"high":32.85,"low":32.12,"open":32.22,"volume":4241800},{"timestamp":1651671000,"date":"2022-05-04","index":5752,"close":32.92,"high":33.06,"low":32.16,"open":32.27,"volume":5499200},{"timestamp":1651757400,"date":"2022-05-05","index":5753,"close":31.78,"high":32.84,"low":31.44,"open":32.5,"volume":5321100},{"timestamp":1651843800,"date":"2022-05-06","index":5754,"close":32.07,"high":32.38,"low":31.44,"open":31.44,"volume":4950000},{"timestamp":1652103000,"date":"2022-05-09","index":5755,"close":30.7,"high":31.87,"low":30.64,"open":31.8,"volume":4541900},{"timestamp":1652189400,"date":"2022-05-10","index":5756,"close":31.09,"high":31.32,"low":30.56,"open":31,"volume":3586600},{"timestamp":1652275800,"date":"2022-05-11","index":5757,"close":30.57,"high":31.43,"low":30.54,"open":30.82,"volume":3616300}]},{"date":"2022-01-27","estimated":0.53,"reported":0.56,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":5675,"close":34.88,"high":35.6,"low":34.68,"open":35.4,"volume":2940100},{"timestamp":1642084200,"date":"2022-01-13","index":5676,"close":34.87,"high":35.09,"low":34.6,"open":34.92,"volume":4729400},{"timestamp":1642170600,"date":"2022-01-14","index":5677,"close":34.64,"high":34.84,"low":34.24,"open":34.54,"volume":3074400},{"timestamp":1642516200,"date":"2022-01-18","index":5678,"close":34.05,"high":34.36,"low":33.89,"open":34.29,"volume":4009100},{"timestamp":1642602600,"date":"2022-01-19","index":5679,"close":33.57,"high":34.52,"low":33.56,"open":34.27,"volume":3475300},{"timestamp":1642689000,"date":"2022-01-20","index":5680,"close":33.31,"high":33.99,"low":33.28,"open":33.75,"volume":4510400},{"timestamp":1642775400,"date":"2022-01-21","index":5681,"close":32.87,"high":33.53,"low":32.55,"open":33.24,"volume":6082100},{"timestamp":1643034600,"date":"2022-01-24","index":5682,"close":32.29,"high":32.62,"low":31.4,"open":32.53,"volume":6438600},{"timestamp":1643121000,"date":"2022-01-25","index":5683,"close":31.52,"high":31.95,"low":30.81,"open":31.93,"volume":5682100},{"timestamp":1643207400,"date":"2022-01-26","index":5684,"close":31.43,"high":32.27,"low":30.59,"open":31.13,"volume":9172300},{"timestamp":1643293800,"date":"2022-01-27","index":5685,"close":31.45,"high":32.11,"low":30.94,"open":31.74,"volume":8171500}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":5686,"close":33.63,"high":33.7,"low":31.7,"open":32.44,"volume":9390000},{"timestamp":1643639400,"date":"2022-01-31","index":5687,"close":34.82,"high":35.07,"low":31.7,"open":33.63,"volume":11592500},{"timestamp":1643725800,"date":"2022-02-01","index":5688,"close":34.04,"high":35,"low":33.81,"open":34.78,"volume":5119100},{"timestamp":1643812200,"date":"2022-02-02","index":5689,"close":34.6,"high":34.62,"low":34.12,"open":34.16,"volume":5765700},{"timestamp":1643898600,"date":"2022-02-03","index":5690,"close":34.77,"high":35.04,"low":34.01,"open":34.24,"volume":5049500},{"timestamp":1643985000,"date":"2022-02-04","index":5691,"close":35.13,"high":35.56,"low":34.63,"open":34.77,"volume":4290500},{"timestamp":1644244200,"date":"2022-02-07","index":5692,"close":34.72,"high":35.27,"low":34.64,"open":35.13,"volume":3328900},{"timestamp":1644330600,"date":"2022-02-08","index":5693,"close":34.91,"high":35.1,"low":34.74,"open":34.87,"volume":2977600},{"timestamp":1644417000,"date":"2022-02-09","index":5694,"close":35.13,"high":35.3,"low":34.89,"open":35.08,"volume":3127800},{"timestamp":1644503400,"date":"2022-02-10","index":5695,"close":34.56,"high":35.52,"low":34.44,"open":34.69,"volume":4251100},{"timestamp":1644589800,"date":"2022-02-11","index":5696,"close":33.99,"high":34.65,"low":33.87,"open":34.51,"volume":3276600}]},{"date":"2021-10-26","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":5611,"close":28.35,"high":28.72,"low":28.23,"open":28.69,"volume":1790600},{"timestamp":1634131800,"date":"2021-10-13","index":5612,"close":28.29,"high":28.59,"low":28.24,"open":28.32,"volume":1975200},{"timestamp":1634218200,"date":"2021-10-14","index":5613,"close":28.95,"high":29.08,"low":28.47,"open":28.54,"volume":1619600},{"timestamp":1634304600,"date":"2021-10-15","index":5614,"close":28.6,"high":29.2,"low":28.47,"open":29.1,"volume":2985400},{"timestamp":1634563800,"date":"2021-10-18","index":5615,"close":28.41,"high":28.69,"low":28.28,"open":28.49,"volume":1657200},{"timestamp":1634650200,"date":"2021-10-19","index":5616,"close":28.28,"high":28.46,"low":28,"open":28.44,"volume":1853700},{"timestamp":1634736600,"date":"2021-10-20","index":5617,"close":28.55,"high":28.71,"low":28.4,"open":28.4,"volume":2062100},{"timestamp":1634823000,"date":"2021-10-21","index":5618,"close":28.43,"high":28.52,"low":28.19,"open":28.43,"volume":1831200},{"timestamp":1634909400,"date":"2021-10-22","index":5619,"close":28.15,"high":28.5,"low":28.06,"open":28.41,"volume":2432300},{"timestamp":1635168600,"date":"2021-10-25","index":5620,"close":27.64,"high":28.19,"low":27.58,"open":28.09,"volume":3578600},{"timestamp":1635255000,"date":"2021-10-26","index":5621,"close":27.49,"high":27.97,"low":27.37,"open":27.73,"volume":4148300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":5622,"close":29.82,"high":30.09,"low":28,"open":28.43,"volume":10148300},{"timestamp":1635427800,"date":"2021-10-28","index":5623,"close":29.7,"high":30.32,"low":29.29,"open":29.79,"volume":5090000},{"timestamp":1635514200,"date":"2021-10-29","index":5624,"close":29.52,"high":30,"low":29.27,"open":29.68,"volume":4666500},{"timestamp":1635773400,"date":"2021-11-01","index":5625,"close":30.28,"high":30.38,"low":29.41,"open":29.46,"volume":2938700},{"timestamp":1635859800,"date":"2021-11-02","index":5626,"close":31.22,"high":31.77,"low":30.53,"open":30.53,"volume":6169200},{"timestamp":1635946200,"date":"2021-11-03","index":5627,"close":31.23,"high":31.68,"low":30.97,"open":31.14,"volume":2790600},{"timestamp":1636032600,"date":"2021-11-04","index":5628,"close":31.07,"high":31.47,"low":31.01,"open":31.16,"volume":1792100},{"timestamp":1636119000,"date":"2021-11-05","index":5629,"close":31.29,"high":31.61,"low":31.13,"open":31.32,"volume":1832100},{"timestamp":1636381800,"date":"2021-11-08","index":5630,"close":31.26,"high":31.58,"low":31.16,"open":31.35,"volume":2193900},{"timestamp":1636468200,"date":"2021-11-09","index":5631,"close":31.42,"high":31.56,"low":31.14,"open":31.18,"volume":1406700},{"timestamp":1636554600,"date":"2021-11-10","index":5632,"close":31.75,"high":32.58,"low":31.34,"open":31.38,"volume":4444900}]},{"date":"2021-07-27","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":5547,"close":27.45,"high":27.95,"low":27.1,"open":27.49,"volume":5029300},{"timestamp":1626269400,"date":"2021-07-14","index":5548,"close":28.05,"high":28.2,"low":27.82,"open":28.19,"volume":3885300},{"timestamp":1626355800,"date":"2021-07-15","index":5549,"close":28.07,"high":28.29,"low":27.8,"open":27.82,"volume":4613000},{"timestamp":1626442200,"date":"2021-07-16","index":5550,"close":27.61,"high":28.2,"low":27.58,"open":28.12,"volume":2180000},{"timestamp":1626701400,"date":"2021-07-19","index":5551,"close":26.61,"high":27.04,"low":26.25,"open":26.45,"volume":5304900},{"timestamp":1626787800,"date":"2021-07-20","index":5552,"close":27.12,"high":27.34,"low":26.6,"open":26.78,"volume":2774600},{"timestamp":1626874200,"date":"2021-07-21","index":5553,"close":27.17,"high":27.4,"low":27.1,"open":27.3,"volume":1721600},{"timestamp":1626960600,"date":"2021-07-22","index":5554,"close":27.3,"high":27.32,"low":27.02,"open":27.17,"volume":1900400},{"timestamp":1627047000,"date":"2021-07-23","index":5555,"close":27.57,"high":27.63,"low":27.21,"open":27.49,"volume":2654600},{"timestamp":1627306200,"date":"2021-07-26","index":5556,"close":27.61,"high":27.76,"low":27.49,"open":27.57,"volume":1916100},{"timestamp":1627392600,"date":"2021-07-27","index":5557,"close":27.64,"high":27.73,"low":27.31,"open":27.55,"volume":4939600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":5558,"close":26.98,"high":27.06,"low":26.12,"open":26.48,"volume":9859000},{"timestamp":1627565400,"date":"2021-07-29","index":5559,"close":27.41,"high":27.76,"low":27.23,"open":27.33,"volume":5310300},{"timestamp":1627651800,"date":"2021-07-30","index":5560,"close":28.14,"high":28.23,"low":27.35,"open":27.37,"volume":4373400},{"timestamp":1627911000,"date":"2021-08-02","index":5561,"close":28.01,"high":28.48,"low":27.97,"open":28.18,"volume":4283300},{"timestamp":1627997400,"date":"2021-08-03","index":5562,"close":29.05,"high":29.1,"low":28,"open":28.11,"volume":5297800},{"timestamp":1628083800,"date":"2021-08-04","index":5563,"close":28.55,"high":29.02,"low":28.51,"open":29,"volume":3158000},{"timestamp":1628170200,"date":"2021-08-05","index":5564,"close":28.22,"high":28.75,"low":28.15,"open":28.68,"volume":2185600},{"timestamp":1628256600,"date":"2021-08-06","index":5565,"close":28.39,"high":28.7,"low":28.29,"open":28.3,"volume":3245100},{"timestamp":1628515800,"date":"2021-08-09","index":5566,"close":28.22,"high":28.47,"low":28.15,"open":28.4,"volume":1911800},{"timestamp":1628602200,"date":"2021-08-10","index":5567,"close":28.22,"high":28.36,"low":28.11,"open":28.23,"volume":1526400},{"timestamp":1628688600,"date":"2021-08-11","index":5568,"close":28.4,"high":28.55,"low":28.04,"open":28.3,"volume":1379700}]},{"date":"2021-04-27","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":5484,"close":25.67,"high":25.82,"low":25.49,"open":25.58,"volume":4129100},{"timestamp":1618407000,"date":"2021-04-14","index":5485,"close":25.59,"high":25.79,"low":25.48,"open":25.62,"volume":3279500},{"timestamp":1618493400,"date":"2021-04-15","index":5486,"close":25.62,"high":25.75,"low":25.56,"open":25.68,"volume":2619900},{"timestamp":1618579800,"date":"2021-04-16","index":5487,"close":26.01,"high":26.11,"low":25.73,"open":25.75,"volume":5768800},{"timestamp":1618839000,"date":"2021-04-19","index":5488,"close":25.92,"high":26.14,"low":25.85,"open":26.01,"volume":3403700},{"timestamp":1618925400,"date":"2021-04-20","index":5489,"close":25.33,"high":26.06,"low":25.19,"open":25.94,"volume":2971800},{"timestamp":1619011800,"date":"2021-04-21","index":5490,"close":25.56,"high":25.65,"low":25.19,"open":25.38,"volume":2544400},{"timestamp":1619098200,"date":"2021-04-22","index":5491,"close":25.07,"high":25.59,"low":25.06,"open":25.49,"volume":3066600},{"timestamp":1619184600,"date":"2021-04-23","index":5492,"close":25.3,"high":25.45,"low":24.95,"open":25.14,"volume":4132900},{"timestamp":1619443800,"date":"2021-04-26","index":5493,"close":25.56,"high":25.6,"low":25.09,"open":25.35,"volume":6797100},{"timestamp":1619530200,"date":"2021-04-27","index":5494,"close":25.28,"high":25.8,"low":25.14,"open":25.61,"volume":8215700}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":5495,"close":25.26,"high":26.2,"low":24.93,"open":26,"volume":7717300},{"timestamp":1619703000,"date":"2021-04-29","index":5496,"close":26.35,"high":26.43,"low":25.38,"open":25.45,"volume":8133500},{"timestamp":1619789400,"date":"2021-04-30","index":5497,"close":25.39,"high":26.37,"low":25.34,"open":26.29,"volume":6071800},{"timestamp":1620048600,"date":"2021-05-03","index":5498,"close":25.87,"high":26.19,"low":25.52,"open":25.52,"volume":4039900},{"timestamp":1620135000,"date":"2021-05-04","index":5499,"close":26.09,"high":26.2,"low":25.64,"open":25.66,"volume":5593300},{"timestamp":1620221400,"date":"2021-05-05","index":5500,"close":26.31,"high":26.41,"low":26.02,"open":26.23,"volume":4279200},{"timestamp":1620307800,"date":"2021-05-06","index":5501,"close":27.01,"high":27.12,"low":26.25,"open":26.37,"volume":6162500},{"timestamp":1620394200,"date":"2021-05-07","index":5502,"close":27.2,"high":27.31,"low":26.82,"open":27,"volume":3998700},{"timestamp":1620653400,"date":"2021-05-10","index":5503,"close":27,"high":27.41,"low":26.98,"open":27.25,"volume":4430000},{"timestamp":1620739800,"date":"2021-05-11","index":5504,"close":26.84,"high":26.91,"low":26.45,"open":26.64,"volume":3786900},{"timestamp":1620826200,"date":"2021-05-12","index":5505,"close":25.9,"high":26.76,"low":25.9,"open":26.67,"volume":3445200}]},{"date":"2021-01-28","estimated":0.53,"reported":0.55,"pre":[{"timestamp":1610548200,"date":"2021-01-13","index":5423,"close":23.5,"high":23.72,"low":23.22,"open":23.7,"volume":5041300},{"timestamp":1610634600,"date":"2021-01-14","index":5424,"close":24.21,"high":24.31,"low":23.84,"open":23.91,"volume":4783600},{"timestamp":1610721000,"date":"2021-01-15","index":5425,"close":24.44,"high":24.53,"low":24.01,"open":24.17,"volume":4226100},{"timestamp":1611066600,"date":"2021-01-19","index":5426,"close":24.51,"high":24.55,"low":24.17,"open":24.52,"volume":4411300},{"timestamp":1611153000,"date":"2021-01-20","index":5427,"close":25.09,"high":25.17,"low":24.51,"open":24.63,"volume":4930500},{"timestamp":1611239400,"date":"2021-01-21","index":5428,"close":25.25,"high":25.54,"low":24.9,"open":25.17,"volume":5791100},{"timestamp":1611325800,"date":"2021-01-22","index":5429,"close":25.04,"high":25.19,"low":24.77,"open":25.05,"volume":5057100},{"timestamp":1611585000,"date":"2021-01-25","index":5430,"close":25.41,"high":25.73,"low":25.15,"open":25.2,"volume":5004200},{"timestamp":1611671400,"date":"2021-01-26","index":5431,"close":26.04,"high":26.1,"low":25.41,"open":25.45,"volume":5734700},{"timestamp":1611757800,"date":"2021-01-27","index":5432,"close":27.59,"high":27.83,"low":25.88,"open":25.99,"volume":12173500},{"timestamp":1611844200,"date":"2021-01-28","index":5433,"close":26.11,"high":27.55,"low":25.99,"open":27.52,"volume":8232900}],"post":[{"timestamp":1611930600,"date":"2021-01-29","index":5434,"close":24.42,"high":26.7,"low":24.21,"open":26.17,"volume":12346800},{"timestamp":1612189800,"date":"2021-02-01","index":5435,"close":24.77,"high":24.98,"low":24.13,"open":24.45,"volume":6026400},{"timestamp":1612276200,"date":"2021-02-02","index":5436,"close":24.19,"high":24.76,"low":23.93,"open":24.71,"volume":5165900},{"timestamp":1612362600,"date":"2021-02-03","index":5437,"close":24.33,"high":24.55,"low":23.88,"open":24.23,"volume":4246700},{"timestamp":1612449000,"date":"2021-02-04","index":5438,"close":24.41,"high":24.67,"low":24.3,"open":24.31,"volume":2735900},{"timestamp":1612535400,"date":"2021-02-05","index":5439,"close":24.55,"high":24.69,"low":24.37,"open":24.47,"volume":4145800},{"timestamp":1612794600,"date":"2021-02-08","index":5440,"close":25.15,"high":25.18,"low":24.64,"open":24.73,"volume":3261500},{"timestamp":1612881000,"date":"2021-02-09","index":5441,"close":25.5,"high":25.57,"low":25.1,"open":25.18,"volume":3039200},{"timestamp":1612967400,"date":"2021-02-10","index":5442,"close":25.44,"high":25.73,"low":25.09,"open":25.44,"volume":4650500},{"timestamp":1613053800,"date":"2021-02-11","index":5443,"close":25.76,"high":25.78,"low":25.43,"open":25.65,"volume":4708800},{"timestamp":1613140200,"date":"2021-02-12","index":5444,"close":25.25,"high":25.98,"low":25.01,"open":25.71,"volume":5907500}]},{"date":"2020-10-27","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5360,"close":22.33,"high":22.68,"low":22.28,"open":22.62,"volume":1973200},{"timestamp":1602682200,"date":"2020-10-14","index":5361,"close":22.5,"high":22.67,"low":22.37,"open":22.46,"volume":1814600},{"timestamp":1602768600,"date":"2020-10-15","index":5362,"close":22.5,"high":22.54,"low":22.16,"open":22.29,"volume":1620600},{"timestamp":1602855000,"date":"2020-10-16","index":5363,"close":22.43,"high":22.56,"low":22.24,"open":22.47,"volume":1934300},{"timestamp":1603114200,"date":"2020-10-19","index":5364,"close":22.07,"high":22.63,"low":21.97,"open":22.57,"volume":2075800},{"timestamp":1603200600,"date":"2020-10-20","index":5365,"close":21.94,"high":22.36,"low":21.92,"open":22.31,"volume":1647500},{"timestamp":1603287000,"date":"2020-10-21","index":5366,"close":21.85,"high":22.11,"low":21.74,"open":22,"volume":1759200},{"timestamp":1603373400,"date":"2020-10-22","index":5367,"close":22.42,"high":22.5,"low":21.8,"open":21.95,"volume":5018400},{"timestamp":1603459800,"date":"2020-10-23","index":5368,"close":22.29,"high":22.55,"low":22.16,"open":22.4,"volume":3312800},{"timestamp":1603719000,"date":"2020-10-26","index":5369,"close":21.89,"high":22.22,"low":21.44,"open":22.12,"volume":3254000},{"timestamp":1603805400,"date":"2020-10-27","index":5370,"close":21.85,"high":22.03,"low":21.51,"open":21.7,"volume":7433400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5371,"close":20.48,"high":21.86,"low":20.32,"open":21.86,"volume":10070100},{"timestamp":1603978200,"date":"2020-10-29","index":5372,"close":19.69,"high":20.78,"low":19.67,"open":20.42,"volume":8228400},{"timestamp":1604064600,"date":"2020-10-30","index":5373,"close":19.72,"high":20.08,"low":19.51,"open":19.68,"volume":4795500},{"timestamp":1604327400,"date":"2020-11-02","index":5374,"close":19.67,"high":20.08,"low":19.55,"open":19.96,"volume":4566500},{"timestamp":1604413800,"date":"2020-11-03","index":5375,"close":20.1,"high":20.45,"low":19.89,"open":19.89,"volume":2606900},{"timestamp":1604500200,"date":"2020-11-04","index":5376,"close":20.04,"high":20.36,"low":19.86,"open":20.28,"volume":3628300},{"timestamp":1604586600,"date":"2020-11-05","index":5377,"close":20.51,"high":20.57,"low":20.24,"open":20.43,"volume":2160700},{"timestamp":1604673000,"date":"2020-11-06","index":5378,"close":20.59,"high":20.66,"low":20.39,"open":20.5,"volume":2135200},{"timestamp":1604932200,"date":"2020-11-09","index":5379,"close":21.42,"high":22.04,"low":21.35,"open":21.39,"volume":4058200},{"timestamp":1605018600,"date":"2020-11-10","index":5380,"close":21.48,"high":21.6,"low":21.15,"open":21.39,"volume":2362500},{"timestamp":1605105000,"date":"2020-11-11","index":5381,"close":21.51,"high":21.67,"low":21.27,"open":21.64,"volume":1631200}]},{"date":"2020-07-28","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":5296,"close":22.94,"high":22.99,"low":22.42,"open":22.54,"volume":3105900},{"timestamp":1594819800,"date":"2020-07-15","index":5297,"close":23.2,"high":23.37,"low":22.99,"open":23.16,"volume":2854500},{"timestamp":1594906200,"date":"2020-07-16","index":5298,"close":23.16,"high":23.21,"low":22.95,"open":23.02,"volume":1861200},{"timestamp":1594992600,"date":"2020-07-17","index":5299,"close":23.77,"high":23.82,"low":23.11,"open":23.34,"volume":4217000},{"timestamp":1595251800,"date":"2020-07-20","index":5300,"close":23.93,"high":23.96,"low":23.61,"open":23.72,"volume":1650400},{"timestamp":1595338200,"date":"2020-07-21","index":5301,"close":24.14,"high":24.24,"low":23.85,"open":24.1,"volume":2677100},{"timestamp":1595424600,"date":"2020-07-22","index":5302,"close":24.49,"high":24.67,"low":24.07,"open":24.17,"volume":2352000},{"timestamp":1595511000,"date":"2020-07-23","index":5303,"close":24.5,"high":24.82,"low":24.41,"open":24.55,"volume":2371900},{"timestamp":1595597400,"date":"2020-07-24","index":5304,"close":24.48,"high":24.62,"low":24.2,"open":24.44,"volume":3032000},{"timestamp":1595856600,"date":"2020-07-27","index":5305,"close":25.12,"high":25.3,"low":24.46,"open":24.52,"volume":3159800},{"timestamp":1595943000,"date":"2020-07-28","index":5306,"close":24.26,"high":25.07,"low":24.09,"open":25.07,"volume":6102800}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":5307,"close":24.99,"high":25.94,"low":24.98,"open":25.4,"volume":5781100},{"timestamp":1596115800,"date":"2020-07-30","index":5308,"close":24.93,"high":24.98,"low":24.52,"open":24.67,"volume":1851800},{"timestamp":1596202200,"date":"2020-07-31","index":5309,"close":25.38,"high":25.39,"low":24.63,"open":25,"volume":3579000},{"timestamp":1596461400,"date":"2020-08-03","index":5310,"close":25.3,"high":25.38,"low":24.85,"open":25.35,"volume":3008000},{"timestamp":1596547800,"date":"2020-08-04","index":5311,"close":25.52,"high":25.65,"low":25.3,"open":25.4,"volume":2384400},{"timestamp":1596634200,"date":"2020-08-05","index":5312,"close":25.63,"high":25.76,"low":25.3,"open":25.6,"volume":2795500},{"timestamp":1596720600,"date":"2020-08-06","index":5313,"close":25.77,"high":25.84,"low":25.53,"open":25.55,"volume":2192000},{"timestamp":1596807000,"date":"2020-08-07","index":5314,"close":25.94,"high":26,"low":25.68,"open":25.7,"volume":2815400},{"timestamp":1597066200,"date":"2020-08-10","index":5315,"close":26.03,"high":26.19,"low":25.84,"open":25.94,"volume":1858300},{"timestamp":1597152600,"date":"2020-08-11","index":5316,"close":25.52,"high":26.49,"low":25.49,"open":26.1,"volume":3327500},{"timestamp":1597239000,"date":"2020-08-12","index":5317,"close":25.43,"high":25.8,"low":25.33,"open":25.67,"volume":3571400}]},{"date":"2020-04-28","estimated":0.25,"reported":0.23,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":5233,"close":22.48,"high":22.61,"low":22,"open":22.14,"volume":3552900},{"timestamp":1586957400,"date":"2020-04-15","index":5234,"close":21.89,"high":22.41,"low":21.62,"open":22.16,"volume":3200600},{"timestamp":1587043800,"date":"2020-04-16","index":5235,"close":21.94,"high":22.05,"low":21.36,"open":21.94,"volume":2935800},{"timestamp":1587130200,"date":"2020-04-17","index":5236,"close":22.57,"high":22.62,"low":22.08,"open":22.32,"volume":3477300},{"timestamp":1587389400,"date":"2020-04-20","index":5237,"close":23.1,"high":23.56,"low":22.66,"open":22.97,"volume":4260600},{"timestamp":1587475800,"date":"2020-04-21","index":5238,"close":22.61,"high":23,"low":22.46,"open":22.94,"volume":4282100},{"timestamp":1587562200,"date":"2020-04-22","index":5239,"close":23.2,"high":23.36,"low":22.83,"open":23.01,"volume":5316800},{"timestamp":1587648600,"date":"2020-04-23","index":5240,"close":23.13,"high":23.42,"low":22.94,"open":23.25,"volume":2688800},{"timestamp":1587735000,"date":"2020-04-24","index":5241,"close":23.29,"high":23.32,"low":23,"open":23.26,"volume":3729200},{"timestamp":1587994200,"date":"2020-04-27","index":5242,"close":23.74,"high":23.81,"low":23.35,"open":23.47,"volume":2950700},{"timestamp":1588080600,"date":"2020-04-28","index":5243,"close":23.94,"high":24.36,"low":23.78,"open":24,"volume":4236700}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":5244,"close":23.07,"high":25.23,"low":22.98,"open":24.79,"volume":9337900},{"timestamp":1588253400,"date":"2020-04-30","index":5245,"close":21.6,"high":22.93,"low":21.53,"open":22.86,"volume":10060800},{"timestamp":1588339800,"date":"2020-05-01","index":5246,"close":21.82,"high":22.29,"low":21.28,"open":21.4,"volume":6458500},{"timestamp":1588599000,"date":"2020-05-04","index":5247,"close":21.56,"high":21.96,"low":21.31,"open":21.93,"volume":3352200},{"timestamp":1588685400,"date":"2020-05-05","index":5248,"close":22.14,"high":22.39,"low":21.49,"open":21.65,"volume":3902600},{"timestamp":1588771800,"date":"2020-05-06","index":5249,"close":22.59,"high":22.69,"low":22.09,"open":22.31,"volume":4148200},{"timestamp":1588858200,"date":"2020-05-07","index":5250,"close":23.12,"high":23.13,"low":22.49,"open":22.84,"volume":5535000},{"timestamp":1588944600,"date":"2020-05-08","index":5251,"close":23.68,"high":23.71,"low":23.22,"open":23.28,"volume":4010400},{"timestamp":1589203800,"date":"2020-05-11","index":5252,"close":23.8,"high":23.84,"low":23.42,"open":23.51,"volume":2934200},{"timestamp":1589290200,"date":"2020-05-12","index":5253,"close":23.39,"high":24.04,"low":23.34,"open":24,"volume":4452000},{"timestamp":1589376600,"date":"2020-05-13","index":5254,"close":22.82,"high":23.7,"low":22.6,"open":23.31,"volume":6740400}]},{"date":"2020-01-27","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":5169,"close":24.16,"high":24.39,"low":24.06,"open":24.37,"volume":1714100},{"timestamp":1578925800,"date":"2020-01-13","index":5170,"close":24.54,"high":24.61,"low":24.15,"open":24.29,"volume":1752900},{"timestamp":1579012200,"date":"2020-01-14","index":5171,"close":24.46,"high":24.54,"low":24.35,"open":24.48,"volume":2006200},{"timestamp":1579098600,"date":"2020-01-15","index":5172,"close":24.48,"high":24.62,"low":24.35,"open":24.47,"volume":1277300},{"timestamp":1579185000,"date":"2020-01-16","index":5173,"close":24.9,"high":24.94,"low":24.6,"open":24.66,"volume":2136000},{"timestamp":1579271400,"date":"2020-01-17","index":5174,"close":24.7,"high":25,"low":24.49,"open":24.99,"volume":3974000},{"timestamp":1579617000,"date":"2020-01-21","index":5175,"close":24.52,"high":24.76,"low":24.51,"open":24.63,"volume":3497100},{"timestamp":1579703400,"date":"2020-01-22","index":5176,"close":24.42,"high":24.7,"low":24.37,"open":24.59,"volume":2454000},{"timestamp":1579789800,"date":"2020-01-23","index":5177,"close":24.49,"high":24.58,"low":24.09,"open":24.39,"volume":2025100},{"timestamp":1579876200,"date":"2020-01-24","index":5178,"close":24.58,"high":24.69,"low":24.41,"open":24.57,"volume":3254400},{"timestamp":1580135400,"date":"2020-01-27","index":5179,"close":24.47,"high":24.68,"low":23.78,"open":24.21,"volume":8716500}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":5180,"close":23.26,"high":23.92,"low":22.67,"open":22.73,"volume":10405300},{"timestamp":1580308200,"date":"2020-01-29","index":5181,"close":22.76,"high":23.46,"low":22.71,"open":23.36,"volume":4582800},{"timestamp":1580394600,"date":"2020-01-30","index":5182,"close":22.92,"high":22.99,"low":22.4,"open":22.51,"volume":4234500},{"timestamp":1580481000,"date":"2020-01-31","index":5183,"close":22.94,"high":23.04,"low":22.38,"open":22.75,"volume":6329500},{"timestamp":1580740200,"date":"2020-02-03","index":5184,"close":23.15,"high":23.31,"low":22.82,"open":22.89,"volume":5588200},{"timestamp":1580826600,"date":"2020-02-04","index":5185,"close":23.34,"high":23.57,"low":23.16,"open":23.51,"volume":4932000},{"timestamp":1580913000,"date":"2020-02-05","index":5186,"close":23.35,"high":23.64,"low":23.27,"open":23.56,"volume":4900300},{"timestamp":1580999400,"date":"2020-02-06","index":5187,"close":23.12,"high":23.43,"low":23.11,"open":23.37,"volume":4738500},{"timestamp":1581085800,"date":"2020-02-07","index":5188,"close":23.76,"high":23.88,"low":23.12,"open":23.13,"volume":6273900},{"timestamp":1581345000,"date":"2020-02-10","index":5189,"close":24.18,"high":24.33,"low":23.63,"open":23.67,"volume":4878300},{"timestamp":1581431400,"date":"2020-02-11","index":5190,"close":24.47,"high":24.62,"low":24.25,"open":24.44,"volume":4263500}]}]
+[{"date":"2025-10-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.55,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.44,"reported":0.48,"pre":[{"timestamp":1729171800,"date":"2024-10-17","index":6369,"close":39.22,"high":39.25,"low":39.04,"open":39.19,"volume":2221100},{"timestamp":1729258200,"date":"2024-10-18","index":6370,"close":39.21,"high":39.23,"low":38.96,"open":39.21,"volume":3049800},{"timestamp":1729517400,"date":"2024-10-21","index":6371,"close":39.26,"high":39.28,"low":39.1,"open":39.1,"volume":3601500},{"timestamp":1729603800,"date":"2024-10-22","index":6372,"close":39.19,"high":39.23,"low":39.12,"open":39.13,"volume":2478300},{"timestamp":1729690200,"date":"2024-10-23","index":6373,"close":39.17,"high":39.2,"low":39.12,"open":39.14,"volume":1919200},{"timestamp":1729776600,"date":"2024-10-24","index":6374,"close":39.16,"high":39.26,"low":39.14,"open":39.26,"volume":3028200},{"timestamp":1729863000,"date":"2024-10-25","index":6375,"close":39.08,"high":39.27,"low":39.05,"open":39.16,"volume":4341000},{"timestamp":1730122200,"date":"2024-10-28","index":6376,"close":39.02,"high":39.18,"low":39.01,"open":39.14,"volume":2922900},{"timestamp":1730208600,"date":"2024-10-29","index":6377,"close":39.04,"high":39.13,"low":39.01,"open":39.1,"volume":2726500},{"timestamp":1730295000,"date":"2024-10-30","index":6378,"close":38.95,"high":39.07,"low":38.94,"open":39.05,"volume":5191000},{"timestamp":1730381400,"date":"2024-10-31","index":6379,"close":38.9,"high":39.02,"low":38.87,"open":39,"volume":4030200}],"post":[{"timestamp":1730467800,"date":"2024-11-01","index":6380,"close":39,"high":39.02,"low":38.72,"open":38.9,"volume":5172400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-07-25","estimated":0.44,"reported":0.31,"pre":[{"timestamp":1720704600,"date":"2024-07-11","index":6300,"close":37.16,"high":37.19,"low":36.93,"open":37,"volume":2076700},{"timestamp":1720791000,"date":"2024-07-12","index":6301,"close":37.13,"high":37.41,"low":37.11,"open":37.24,"volume":1384400},{"timestamp":1721050200,"date":"2024-07-15","index":6302,"close":37.16,"high":37.4,"low":37.09,"open":37.13,"volume":1604700},{"timestamp":1721136600,"date":"2024-07-16","index":6303,"close":37.28,"high":37.38,"low":36.89,"open":36.91,"volume":2331600},{"timestamp":1721223000,"date":"2024-07-17","index":6304,"close":37.2,"high":37.4,"low":37.2,"open":37.25,"volume":3290300},{"timestamp":1721309400,"date":"2024-07-18","index":6305,"close":37.32,"high":37.41,"low":37.2,"open":37.2,"volume":1869000},{"timestamp":1721395800,"date":"2024-07-19","index":6306,"close":37.29,"high":37.47,"low":37.26,"open":37.47,"volume":1234400},{"timestamp":1721655000,"date":"2024-07-22","index":6307,"close":37.25,"high":37.31,"low":36.91,"open":37.09,"volume":3251800},{"timestamp":1721741400,"date":"2024-07-23","index":6308,"close":37.18,"high":37.4,"low":37.1,"open":37.16,"volume":2453500},{"timestamp":1721827800,"date":"2024-07-24","index":6309,"close":36.77,"high":37.22,"low":36.74,"open":37.11,"volume":3133800},{"timestamp":1721914200,"date":"2024-07-25","index":6310,"close":37.49,"high":37.65,"low":36.9,"open":37,"volume":2545800}],"post":[{"timestamp":1722000600,"date":"2024-07-26","index":6311,"close":37.25,"high":37.4,"low":37.01,"open":37.01,"volume":2436200},{"timestamp":1722259800,"date":"2024-07-29","index":6312,"close":37.64,"high":37.72,"low":37.41,"open":37.44,"volume":1831100},{"timestamp":1722346200,"date":"2024-07-30","index":6313,"close":37.96,"high":38,"low":37.52,"open":37.64,"volume":2668000},{"timestamp":1722432600,"date":"2024-07-31","index":6314,"close":37.69,"high":38.07,"low":37.67,"open":38,"volume":2971000},{"timestamp":1722519000,"date":"2024-08-01","index":6315,"close":37.86,"high":38.03,"low":37.69,"open":37.82,"volume":4190700},{"timestamp":1722605400,"date":"2024-08-02","index":6316,"close":38.2,"high":38.27,"low":37.76,"open":37.76,"volume":3958100},{"timestamp":1722864600,"date":"2024-08-05","index":6317,"close":37.97,"high":38.29,"low":37.93,"open":38.2,"volume":3428800},{"timestamp":1722951000,"date":"2024-08-06","index":6318,"close":38.12,"high":38.26,"low":38.05,"open":38.17,"volume":2460600},{"timestamp":1723037400,"date":"2024-08-07","index":6319,"close":38.4,"high":38.68,"low":38.38,"open":38.47,"volume":4693800},{"timestamp":1723123800,"date":"2024-08-08","index":6320,"close":38.58,"high":38.6,"low":38.42,"open":38.45,"volume":1351300},{"timestamp":1723210200,"date":"2024-08-09","index":6321,"close":38.57,"high":38.66,"low":38.51,"open":38.55,"volume":1894400}]},{"date":"2024-06-25","estimated":0.4,"reported":0.29,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":6279,"close":35.43,"high":35.64,"low":35.4,"open":35.45,"volume":1221600},{"timestamp":1718112600,"date":"2024-06-11","index":6280,"close":35.45,"high":35.5,"low":35.16,"open":35.39,"volume":1283800},{"timestamp":1718199000,"date":"2024-06-12","index":6281,"close":35.54,"high":35.62,"low":35.47,"open":35.56,"volume":1259400},{"timestamp":1718285400,"date":"2024-06-13","index":6282,"close":35.55,"high":35.64,"low":35.48,"open":35.55,"volume":1637500},{"timestamp":1718371800,"date":"2024-06-14","index":6283,"close":35.46,"high":35.62,"low":35.14,"open":35.5,"volume":3002100},{"timestamp":1718631000,"date":"2024-06-17","index":6284,"close":35.5,"high":35.54,"low":35.28,"open":35.5,"volume":1555000},{"timestamp":1718717400,"date":"2024-06-18","index":6285,"close":35.54,"high":35.67,"low":35.47,"open":35.53,"volume":1529800},{"timestamp":1718890200,"date":"2024-06-20","index":6286,"close":35.43,"high":35.66,"low":35.34,"open":35.58,"volume":2452700},{"timestamp":1718976600,"date":"2024-06-21","index":6287,"close":35.69,"high":35.83,"low":35.44,"open":35.56,"volume":10714400},{"timestamp":1719235800,"date":"2024-06-24","index":6288,"close":35.54,"high":35.85,"low":35.51,"open":35.51,"volume":2264800},{"timestamp":1719322200,"date":"2024-06-25","index":6289,"close":35.48,"high":35.59,"low":35.38,"open":35.55,"volume":2492900}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":6290,"close":35.69,"high":35.71,"low":35.25,"open":35.36,"volume":2775800},{"timestamp":1719495000,"date":"2024-06-27","index":6291,"close":36.01,"high":36.02,"low":35.68,"open":35.73,"volume":1824200},{"timestamp":1719581400,"date":"2024-06-28","index":6292,"close":36.46,"high":36.52,"low":35.98,"open":36,"volume":2757100},{"timestamp":1719840600,"date":"2024-07-01","index":6293,"close":36.75,"high":36.83,"low":36.37,"open":36.41,"volume":1252300},{"timestamp":1719927000,"date":"2024-07-02","index":6294,"close":36.57,"high":36.87,"low":36.52,"open":36.7,"volume":1591500},{"timestamp":1720013400,"date":"2024-07-03","index":6295,"close":36.35,"high":36.66,"low":36.35,"open":36.62,"volume":680200},{"timestamp":1720186200,"date":"2024-07-05","index":6296,"close":36.72,"high":36.76,"low":36.26,"open":36.29,"volume":922900},{"timestamp":1720445400,"date":"2024-07-08","index":6297,"close":36.93,"high":36.96,"low":36.77,"open":36.77,"volume":1151200},{"timestamp":1720531800,"date":"2024-07-09","index":6298,"close":36.92,"high":36.98,"low":36.75,"open":36.9,"volume":1584200},{"timestamp":1720618200,"date":"2024-07-10","index":6299,"close":36.94,"high":36.99,"low":36.82,"open":36.92,"volume":1059900},{"timestamp":1720704600,"date":"2024-07-11","index":6300,"close":37.16,"high":37.19,"low":36.93,"open":37,"volume":2076700}]},{"date":"2024-04-25","estimated":0.4,"reported":0.29,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":6238,"close":36.93,"high":37.02,"low":36.84,"open":37,"volume":2765200},{"timestamp":1712928600,"date":"2024-04-12","index":6239,"close":36.65,"high":36.88,"low":36.65,"open":36.86,"volume":2101500},{"timestamp":1713187800,"date":"2024-04-15","index":6240,"close":36.52,"high":36.8,"low":36.48,"open":36.78,"volume":2460100},{"timestamp":1713274200,"date":"2024-04-16","index":6241,"close":36.43,"high":36.63,"low":36.41,"open":36.53,"volume":2384000},{"timestamp":1713360600,"date":"2024-04-17","index":6242,"close":36.48,"high":36.57,"low":36.36,"open":36.45,"volume":2795700},{"timestamp":1713447000,"date":"2024-04-18","index":6243,"close":36.16,"high":36.54,"low":36.01,"open":36.53,"volume":5393100},{"timestamp":1713533400,"date":"2024-04-19","index":6244,"close":36.06,"high":36.29,"low":36.01,"open":36.29,"volume":4114100},{"timestamp":1713792600,"date":"2024-04-22","index":6245,"close":36.11,"high":36.28,"low":36.01,"open":36.16,"volume":2356000},{"timestamp":1713879000,"date":"2024-04-23","index":6246,"close":35.88,"high":36.11,"low":35.76,"open":36.06,"volume":3077500},{"timestamp":1713965400,"date":"2024-04-24","index":6247,"close":35.36,"high":36.04,"low":35.21,"open":36.04,"volume":5625400},{"timestamp":1714051800,"date":"2024-04-25","index":6248,"close":34.95,"high":35.32,"low":34.79,"open":35.2,"volume":4682700}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":6249,"close":34.71,"high":34.94,"low":34.5,"open":34.79,"volume":4677200},{"timestamp":1714397400,"date":"2024-04-29","index":6250,"close":35.15,"high":35.28,"low":34.73,"open":34.81,"volume":2945800},{"timestamp":1714483800,"date":"2024-04-30","index":6251,"close":34.82,"high":35.28,"low":34.81,"open":35.05,"volume":2352600},{"timestamp":1714570200,"date":"2024-05-01","index":6252,"close":34.89,"high":34.99,"low":34.75,"open":34.75,"volume":2775000},{"timestamp":1714656600,"date":"2024-05-02","index":6253,"close":34.65,"high":35.01,"low":34.56,"open":34.97,"volume":2516800},{"timestamp":1714743000,"date":"2024-05-03","index":6254,"close":34.84,"high":35,"low":34.7,"open":34.7,"volume":2407000},{"timestamp":1715002200,"date":"2024-05-06","index":6255,"close":34.78,"high":34.96,"low":34.65,"open":34.96,"volume":1638500},{"timestamp":1715088600,"date":"2024-05-07","index":6256,"close":34.5,"high":34.88,"low":34.5,"open":34.85,"volume":2248200},{"timestamp":1715175000,"date":"2024-05-08","index":6257,"close":34.59,"high":34.67,"low":34.47,"open":34.54,"volume":1613700},{"timestamp":1715261400,"date":"2024-05-09","index":6258,"close":34.45,"high":34.65,"low":34.3,"open":34.6,"volume":1268500},{"timestamp":1715347800,"date":"2024-05-10","index":6259,"close":34.64,"high":34.64,"low":34.48,"open":34.56,"volume":1405100}]},{"date":"2024-01-30","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":6178,"close":37.35,"high":37.59,"low":37.19,"open":37.5,"volume":10405500},{"timestamp":1705501800,"date":"2024-01-17","index":6179,"close":37.22,"high":37.51,"low":37.21,"open":37.22,"volume":4928300},{"timestamp":1705588200,"date":"2024-01-18","index":6180,"close":37.32,"high":37.42,"low":37.22,"open":37.3,"volume":4977800},{"timestamp":1705674600,"date":"2024-01-19","index":6181,"close":37.41,"high":37.5,"low":37.28,"open":37.29,"volume":4812100},{"timestamp":1705933800,"date":"2024-01-22","index":6182,"close":37.47,"high":37.51,"low":37.38,"open":37.43,"volume":4976000},{"timestamp":1706020200,"date":"2024-01-23","index":6183,"close":37.29,"high":37.45,"low":37.26,"open":37.41,"volume":5253600},{"timestamp":1706106600,"date":"2024-01-24","index":6184,"close":37.19,"high":37.5,"low":37.18,"open":37.43,"volume":4979100},{"timestamp":1706193000,"date":"2024-01-25","index":6185,"close":37.23,"high":37.39,"low":37.23,"open":37.33,"volume":3637100},{"timestamp":1706279400,"date":"2024-01-26","index":6186,"close":37.2,"high":37.26,"low":37.07,"open":37.22,"volume":4540100},{"timestamp":1706538600,"date":"2024-01-29","index":6187,"close":37.23,"high":37.27,"low":37.13,"open":37.16,"volume":3616900},{"timestamp":1706625000,"date":"2024-01-30","index":6188,"close":37.18,"high":37.43,"low":37.13,"open":37.25,"volume":7929000}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":6189,"close":36.96,"high":37.23,"low":36.9,"open":37.2,"volume":5567000},{"timestamp":1706797800,"date":"2024-02-01","index":6190,"close":36.89,"high":37.11,"low":36.84,"open":37,"volume":5060500},{"timestamp":1706884200,"date":"2024-02-02","index":6191,"close":36.94,"high":37.01,"low":36.84,"open":36.95,"volume":3634100},{"timestamp":1707143400,"date":"2024-02-05","index":6192,"close":36.94,"high":36.98,"low":36.82,"open":36.9,"volume":3537600},{"timestamp":1707229800,"date":"2024-02-06","index":6193,"close":36.99,"high":37.07,"low":36.95,"open":36.95,"volume":4295400},{"timestamp":1707316200,"date":"2024-02-07","index":6194,"close":37.03,"high":37.21,"low":37.02,"open":37.1,"volume":2924400},{"timestamp":1707402600,"date":"2024-02-08","index":6195,"close":36.95,"high":37.07,"low":36.9,"open":37,"volume":2047500},{"timestamp":1707489000,"date":"2024-02-09","index":6196,"close":37.03,"high":37.07,"low":36.93,"open":36.95,"volume":2724900},{"timestamp":1707748200,"date":"2024-02-12","index":6197,"close":37,"high":37.05,"low":36.97,"open":37.03,"volume":2281000},{"timestamp":1707834600,"date":"2024-02-13","index":6198,"close":37.06,"high":37.1,"low":36.81,"open":36.86,"volume":3820000},{"timestamp":1707921000,"date":"2024-02-14","index":6199,"close":37.03,"high":37.18,"low":37,"open":37,"volume":2906600}]},{"date":"2023-10-26","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":6114,"close":25.9,"high":26.36,"low":25.68,"open":26.36,"volume":3105400},{"timestamp":1697203800,"date":"2023-10-13","index":6115,"close":25.66,"high":25.95,"low":25.54,"open":25.87,"volume":3231200},{"timestamp":1697463000,"date":"2023-10-16","index":6116,"close":26.29,"high":26.49,"low":25.75,"open":25.87,"volume":2608700},{"timestamp":1697549400,"date":"2023-10-17","index":6117,"close":26.1,"high":26.11,"low":25.4,"open":25.87,"volume":3627700},{"timestamp":1697635800,"date":"2023-10-18","index":6118,"close":25.53,"high":26.16,"low":25.45,"open":26,"volume":3660800},{"timestamp":1697722200,"date":"2023-10-19","index":6119,"close":25.07,"high":25.52,"low":25.06,"open":25.3,"volume":3108300},{"timestamp":1697808600,"date":"2023-10-20","index":6120,"close":25.32,"high":25.47,"low":25.03,"open":25.17,"volume":4557600},{"timestamp":1698067800,"date":"2023-10-23","index":6121,"close":24.96,"high":25.28,"low":24.92,"open":25.21,"volume":2516000},{"timestamp":1698154200,"date":"2023-10-24","index":6122,"close":25.18,"high":25.29,"low":24.98,"open":25,"volume":3910200},{"timestamp":1698240600,"date":"2023-10-25","index":6123,"close":25.03,"high":25.31,"low":24.92,"open":25.24,"volume":3937000},{"timestamp":1698327000,"date":"2023-10-26","index":6124,"close":25.08,"high":25.39,"low":24.87,"open":24.94,"volume":5448400}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":6125,"close":26.61,"high":28.56,"low":26.24,"open":27.84,"volume":9602100},{"timestamp":1698672600,"date":"2023-10-30","index":6126,"close":26.42,"high":26.87,"low":26.11,"open":26.7,"volume":4891700},{"timestamp":1698759000,"date":"2023-10-31","index":6127,"close":26.92,"high":27.16,"low":26.54,"open":26.65,"volume":4203800},{"timestamp":1698845400,"date":"2023-11-01","index":6128,"close":26.67,"high":26.97,"low":26.43,"open":26.95,"volume":3351800},{"timestamp":1698931800,"date":"2023-11-02","index":6129,"close":26.87,"high":26.97,"low":26.55,"open":26.74,"volume":3183200},{"timestamp":1699018200,"date":"2023-11-03","index":6130,"close":27.26,"high":27.45,"low":27.04,"open":27.13,"volume":2696400},{"timestamp":1699281000,"date":"2023-11-06","index":6131,"close":27.37,"high":27.38,"low":27.1,"open":27.2,"volume":2304900},{"timestamp":1699367400,"date":"2023-11-07","index":6132,"close":26.94,"high":27.38,"low":26.88,"open":27.31,"volume":2210700},{"timestamp":1699453800,"date":"2023-11-08","index":6133,"close":26.83,"high":27.26,"low":26.76,"open":27.08,"volume":1830400},{"timestamp":1699540200,"date":"2023-11-09","index":6134,"close":26.78,"high":26.96,"low":26.73,"open":26.94,"volume":1664000},{"timestamp":1699626600,"date":"2023-11-10","index":6135,"close":27.14,"high":27.16,"low":26.67,"open":26.83,"volume":1873900}]},{"date":"2023-07-27","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":6050,"close":31.14,"high":31.27,"low":30.96,"open":31.04,"volume":3942200},{"timestamp":1689341400,"date":"2023-07-14","index":6051,"close":29.22,"high":30.49,"low":28.82,"open":30.49,"volume":8045800},{"timestamp":1689600600,"date":"2023-07-17","index":6052,"close":29.33,"high":29.63,"low":28.79,"open":28.88,"volume":5851100},{"timestamp":1689687000,"date":"2023-07-18","index":6053,"close":29.94,"high":30.18,"low":28.9,"open":28.93,"volume":6467500},{"timestamp":1689773400,"date":"2023-07-19","index":6054,"close":30.22,"high":30.53,"low":29.78,"open":30.29,"volume":3966000},{"timestamp":1689859800,"date":"2023-07-20","index":6055,"close":29.93,"high":30.33,"low":29.71,"open":29.93,"volume":3327200},{"timestamp":1689946200,"date":"2023-07-21","index":6056,"close":30.01,"high":30.16,"low":29.79,"open":30.13,"volume":3074100},{"timestamp":1690205400,"date":"2023-07-24","index":6057,"close":29.37,"high":29.89,"low":29.22,"open":29.87,"volume":3960000},{"timestamp":1690291800,"date":"2023-07-25","index":6058,"close":29.82,"high":29.89,"low":29.54,"open":29.66,"volume":2893100},{"timestamp":1690378200,"date":"2023-07-26","index":6059,"close":29.67,"high":29.86,"low":29.48,"open":29.63,"volume":2683100},{"timestamp":1690464600,"date":"2023-07-27","index":6060,"close":29.69,"high":30.07,"low":29.67,"open":30,"volume":5090700}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":6061,"close":27.63,"high":29.26,"low":27.16,"open":28.66,"volume":15074900},{"timestamp":1690810200,"date":"2023-07-31","index":6062,"close":27.8,"high":28.11,"low":27.55,"open":27.83,"volume":5803300},{"timestamp":1690896600,"date":"2023-08-01","index":6063,"close":28.01,"high":28.19,"low":27.72,"open":27.85,"volume":6064000},{"timestamp":1690983000,"date":"2023-08-02","index":6064,"close":28.29,"high":28.33,"low":27.83,"open":27.88,"volume":5066300},{"timestamp":1691069400,"date":"2023-08-03","index":6065,"close":28.28,"high":28.41,"low":28.01,"open":28.2,"volume":5036500},{"timestamp":1691155800,"date":"2023-08-04","index":6066,"close":28.24,"high":28.63,"low":28.19,"open":28.28,"volume":3374400},{"timestamp":1691415000,"date":"2023-08-07","index":6067,"close":28.09,"high":28.37,"low":28.04,"open":28.29,"volume":3511600},{"timestamp":1691501400,"date":"2023-08-08","index":6068,"close":27.72,"high":27.99,"low":27.63,"open":27.99,"volume":3512200},{"timestamp":1691587800,"date":"2023-08-09","index":6069,"close":27.77,"high":27.9,"low":27.64,"open":27.69,"volume":3473000},{"timestamp":1691674200,"date":"2023-08-10","index":6070,"close":27.85,"high":28.33,"low":27.71,"open":27.91,"volume":4971300},{"timestamp":1691760600,"date":"2023-08-11","index":6071,"close":27.68,"high":27.91,"low":27.36,"open":27.82,"volume":3884400}]},{"date":"2023-04-25","estimated":0.43,"reported":0.48,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":5986,"close":33.64,"high":33.83,"low":33.52,"open":33.64,"volume":2529600},{"timestamp":1681306200,"date":"2023-04-12","index":5987,"close":33.76,"high":33.95,"low":33.64,"open":33.77,"volume":2251100},{"timestamp":1681392600,"date":"2023-04-13","index":5988,"close":34.09,"high":34.28,"low":33.74,"open":33.9,"volume":2782200},{"timestamp":1681479000,"date":"2023-04-14","index":5989,"close":33.99,"high":34.27,"low":33.7,"open":34,"volume":1973700},{"timestamp":1681738200,"date":"2023-04-17","index":5990,"close":33.57,"high":34.16,"low":33.36,"open":33.84,"volume":4279500},{"timestamp":1681824600,"date":"2023-04-18","index":5991,"close":33.14,"high":33.78,"low":33.03,"open":33.68,"volume":3836500},{"timestamp":1681911000,"date":"2023-04-19","index":5992,"close":31.76,"high":32.63,"low":31.61,"open":32.62,"volume":3665900},{"timestamp":1681997400,"date":"2023-04-20","index":5993,"close":30.86,"high":31.46,"low":30.69,"open":31.33,"volume":5677600},{"timestamp":1682083800,"date":"2023-04-21","index":5994,"close":31.31,"high":31.37,"low":30.61,"open":30.71,"volume":4817200},{"timestamp":1682343000,"date":"2023-04-24","index":5995,"close":31.25,"high":31.35,"low":30.92,"open":31.26,"volume":4233200},{"timestamp":1682429400,"date":"2023-04-25","index":5996,"close":30.98,"high":31.24,"low":30.78,"open":31.11,"volume":5727200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":5997,"close":30.04,"high":30.25,"low":28.5,"open":28.6,"volume":8727700},{"timestamp":1682602200,"date":"2023-04-27","index":5998,"close":29.58,"high":30.17,"low":29.38,"open":30.12,"volume":7126400},{"timestamp":1682688600,"date":"2023-04-28","index":5999,"close":30.15,"high":30.17,"low":29.54,"open":29.6,"volume":4320100},{"timestamp":1682947800,"date":"2023-05-01","index":6000,"close":29.88,"high":30.45,"low":29.86,"open":30.24,"volume":2932700},{"timestamp":1683034200,"date":"2023-05-02","index":6001,"close":29.18,"high":29.81,"low":29.11,"open":29.58,"volume":4668500},{"timestamp":1683120600,"date":"2023-05-03","index":6002,"close":28.94,"high":29.39,"low":28.92,"open":29.24,"volume":4178200},{"timestamp":1683207000,"date":"2023-05-04","index":6003,"close":28.43,"high":28.99,"low":28.36,"open":28.81,"volume":3747400},{"timestamp":1683293400,"date":"2023-05-05","index":6004,"close":28.85,"high":29.08,"low":28.47,"open":28.64,"volume":3633700},{"timestamp":1683552600,"date":"2023-05-08","index":6005,"close":28.9,"high":29.01,"low":28.78,"open":28.92,"volume":2999400},{"timestamp":1683639000,"date":"2023-05-09","index":6006,"close":29.1,"high":29.18,"low":28.68,"open":28.76,"volume":3823100},{"timestamp":1683725400,"date":"2023-05-10","index":6007,"close":29.07,"high":29.52,"low":28.92,"open":29.33,"volume":3021200}]},{"date":"2023-01-31","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":5928,"close":32.12,"high":32.34,"low":31.92,"open":31.92,"volume":3955300},{"timestamp":1674052200,"date":"2023-01-18","index":5929,"close":32.06,"high":33.05,"low":32.03,"open":32.28,"volume":4580400},{"timestamp":1674138600,"date":"2023-01-19","index":5930,"close":31.45,"high":32.06,"low":31.44,"open":31.94,"volume":4344900},{"timestamp":1674225000,"date":"2023-01-20","index":5931,"close":31.46,"high":31.5,"low":30.42,"open":31.36,"volume":4397700},{"timestamp":1674484200,"date":"2023-01-23","index":5932,"close":31.85,"high":32,"low":31.55,"open":31.64,"volume":2257200},{"timestamp":1674570600,"date":"2023-01-24","index":5933,"close":32.01,"high":32.31,"low":31.34,"open":31.54,"volume":3294200},{"timestamp":1674657000,"date":"2023-01-25","index":5934,"close":31.98,"high":32.11,"low":31.58,"open":31.75,"volume":2678600},{"timestamp":1674743400,"date":"2023-01-26","index":5935,"close":32.32,"high":32.42,"low":31.91,"open":32.17,"volume":1932400},{"timestamp":1674829800,"date":"2023-01-27","index":5936,"close":32.01,"high":32.31,"low":31.97,"open":32.13,"volume":3202600},{"timestamp":1675089000,"date":"2023-01-30","index":5937,"close":32.13,"high":32.17,"low":31.6,"open":31.85,"volume":5230100},{"timestamp":1675175400,"date":"2023-01-31","index":5938,"close":32.3,"high":32.33,"low":31.67,"open":32,"volume":7324600}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":5939,"close":30.99,"high":31.04,"low":29.69,"open":30.36,"volume":11328000},{"timestamp":1675348200,"date":"2023-02-02","index":5940,"close":31.45,"high":31.69,"low":30.91,"open":31.3,"volume":6784900},{"timestamp":1675434600,"date":"2023-02-03","index":5941,"close":30.73,"high":31.24,"low":30.55,"open":31.24,"volume":7508500},{"timestamp":1675693800,"date":"2023-02-06","index":5942,"close":30.8,"high":31.09,"low":30.55,"open":30.58,"volume":5089600},{"timestamp":1675780200,"date":"2023-02-07","index":5943,"close":31.22,"high":31.25,"low":30.54,"open":30.74,"volume":3499800},{"timestamp":1675866600,"date":"2023-02-08","index":5944,"close":31.06,"high":31.42,"low":30.94,"open":31.07,"volume":2299500},{"timestamp":1675953000,"date":"2023-02-09","index":5945,"close":30.97,"high":31.4,"low":30.88,"open":31.33,"volume":2837400},{"timestamp":1676039400,"date":"2023-02-10","index":5946,"close":31.13,"high":31.37,"low":30.83,"open":30.88,"volume":4707900},{"timestamp":1676298600,"date":"2023-02-13","index":5947,"close":31.29,"high":31.32,"low":31,"open":31.16,"volume":4636600},{"timestamp":1676385000,"date":"2023-02-14","index":5948,"close":31.36,"high":31.64,"low":30.99,"open":31.16,"volume":3296700},{"timestamp":1676471400,"date":"2023-02-15","index":5949,"close":31.52,"high":31.53,"low":31.1,"open":31.26,"volume":3779900}]},{"date":"2022-10-25","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":5862,"close":25.81,"high":26.46,"low":25.72,"open":26.14,"volume":2696700},{"timestamp":1665581400,"date":"2022-10-12","index":5863,"close":25.91,"high":26.17,"low":25.81,"open":26.03,"volume":2448300},{"timestamp":1665667800,"date":"2022-10-13","index":5864,"close":26.32,"high":26.51,"low":25.18,"open":25.5,"volume":7118400},{"timestamp":1665754200,"date":"2022-10-14","index":5865,"close":25.81,"high":26.8,"low":25.76,"open":26.56,"volume":4827200},{"timestamp":1666013400,"date":"2022-10-17","index":5866,"close":26.61,"high":26.72,"low":26.33,"open":26.36,"volume":3415300},{"timestamp":1666099800,"date":"2022-10-18","index":5867,"close":27.44,"high":27.74,"low":26.97,"open":27.59,"volume":3777200},{"timestamp":1666186200,"date":"2022-10-19","index":5868,"close":27.37,"high":27.73,"low":27.06,"open":27.18,"volume":3984600},{"timestamp":1666272600,"date":"2022-10-20","index":5869,"close":27.61,"high":28.1,"low":27.23,"open":27.33,"volume":5330900},{"timestamp":1666359000,"date":"2022-10-21","index":5870,"close":28.76,"high":28.88,"low":27.96,"open":28.64,"volume":5678100},{"timestamp":1666618200,"date":"2022-10-24","index":5871,"close":28.49,"high":28.98,"low":28.24,"open":28.77,"volume":4309200},{"timestamp":1666704600,"date":"2022-10-25","index":5872,"close":29.16,"high":29.29,"low":28.33,"open":28.4,"volume":5274100}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":5873,"close":30,"high":30.5,"low":28.91,"open":30,"volume":6902200},{"timestamp":1666877400,"date":"2022-10-27","index":5874,"close":30.28,"high":30.48,"low":29.71,"open":30.28,"volume":3444500},{"timestamp":1666963800,"date":"2022-10-28","index":5875,"close":30.83,"high":30.86,"low":30.06,"open":30.43,"volume":3213500},{"timestamp":1667223000,"date":"2022-10-31","index":5876,"close":30.6,"high":30.8,"low":30.36,"open":30.66,"volume":3189000},{"timestamp":1667309400,"date":"2022-11-01","index":5877,"close":30.91,"high":31.09,"low":30.49,"open":30.84,"volume":3188600},{"timestamp":1667395800,"date":"2022-11-02","index":5878,"close":30.11,"high":31.29,"low":30.1,"open":30.83,"volume":4906600},{"timestamp":1667482200,"date":"2022-11-03","index":5879,"close":29.84,"high":30.03,"low":29.54,"open":29.75,"volume":2492000},{"timestamp":1667568600,"date":"2022-11-04","index":5880,"close":30.12,"high":30.65,"low":29.62,"open":30.29,"volume":3757900},{"timestamp":1667831400,"date":"2022-11-07","index":5881,"close":29.82,"high":30.36,"low":29.72,"open":30.26,"volume":3553900},{"timestamp":1667917800,"date":"2022-11-08","index":5882,"close":30.04,"high":30.44,"low":29.68,"open":29.95,"volume":4791700},{"timestamp":1668004200,"date":"2022-11-09","index":5883,"close":28.94,"high":29.84,"low":28.83,"open":29.78,"volume":3680100}]},{"date":"2022-07-26","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":5798,"close":28.37,"high":28.9,"low":28.08,"open":28.65,"volume":2296400},{"timestamp":1657719000,"date":"2022-07-13","index":5799,"close":27.98,"high":28.24,"low":27.33,"open":27.45,"volume":3143700},{"timestamp":1657805400,"date":"2022-07-14","index":5800,"close":28.03,"high":28.19,"low":27.36,"open":27.89,"volume":3089400},{"timestamp":1657891800,"date":"2022-07-15","index":5801,"close":28.52,"high":28.56,"low":28.12,"open":28.38,"volume":2350700},{"timestamp":1658151000,"date":"2022-07-18","index":5802,"close":28.17,"high":28.63,"low":27.65,"open":28.21,"volume":5229100},{"timestamp":1658237400,"date":"2022-07-19","index":5803,"close":29.18,"high":29.21,"low":28.4,"open":28.45,"volume":3015100},{"timestamp":1658323800,"date":"2022-07-20","index":5804,"close":28.53,"high":29.01,"low":28.25,"open":28.28,"volume":7349500},{"timestamp":1658410200,"date":"2022-07-21","index":5805,"close":29.24,"high":29.25,"low":28.59,"open":28.59,"volume":3632200},{"timestamp":1658496600,"date":"2022-07-22","index":5806,"close":28.61,"high":29.37,"low":28.27,"open":29.25,"volume":3696800},{"timestamp":1658755800,"date":"2022-07-25","index":5807,"close":28.42,"high":28.78,"low":28.27,"open":28.73,"volume":5737500},{"timestamp":1658842200,"date":"2022-07-26","index":5808,"close":28.07,"high":28.53,"low":27.94,"open":28.42,"volume":4989400}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":5809,"close":27.71,"high":27.99,"low":26.2,"open":26.24,"volume":9765100},{"timestamp":1659015000,"date":"2022-07-28","index":5810,"close":28,"high":28.28,"low":27.63,"open":27.97,"volume":6107600},{"timestamp":1659101400,"date":"2022-07-29","index":5811,"close":28.03,"high":28.25,"low":27.72,"open":27.96,"volume":4907700},{"timestamp":1659360600,"date":"2022-08-01","index":5812,"close":27.98,"high":28.21,"low":27.66,"open":27.87,"volume":3556800},{"timestamp":1659447000,"date":"2022-08-02","index":5813,"close":27.71,"high":28.02,"low":27.53,"open":27.9,"volume":4005500},{"timestamp":1659533400,"date":"2022-08-03","index":5814,"close":28.21,"high":28.28,"low":27.58,"open":27.78,"volume":2741000},{"timestamp":1659619800,"date":"2022-08-04","index":5815,"close":27.92,"high":28.32,"low":27.81,"open":28.28,"volume":2859400},{"timestamp":1659706200,"date":"2022-08-05","index":5816,"close":28.04,"high":28.05,"low":27.51,"open":27.74,"volume":2897400},{"timestamp":1659965400,"date":"2022-08-08","index":5817,"close":28.11,"high":28.4,"low":27.93,"open":28.35,"volume":2962200},{"timestamp":1660051800,"date":"2022-08-09","index":5818,"close":27.82,"high":28.11,"low":27.68,"open":28.09,"volume":2550600},{"timestamp":1660138200,"date":"2022-08-10","index":5819,"close":28.72,"high":28.82,"low":28.06,"open":28.28,"volume":2582600}]},{"date":"2022-04-26","estimated":0.32,"reported":0.31,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":5736,"close":34.41,"high":35.36,"low":34.37,"open":35.28,"volume":3616600},{"timestamp":1649770200,"date":"2022-04-12","index":5737,"close":34.22,"high":35.21,"low":34.04,"open":34.67,"volume":3193900},{"timestamp":1649856600,"date":"2022-04-13","index":5738,"close":35.22,"high":35.26,"low":34.29,"open":34.46,"volume":3877100},{"timestamp":1649943000,"date":"2022-04-14","index":5739,"close":35.13,"high":35.67,"low":35.05,"open":35.26,"volume":5611700},{"timestamp":1650288600,"date":"2022-04-18","index":5740,"close":35.1,"high":35.48,"low":34.93,"open":35.05,"volume":2887000},{"timestamp":1650375000,"date":"2022-04-19","index":5741,"close":35.77,"high":35.87,"low":34.97,"open":35.1,"volume":2523000},{"timestamp":1650461400,"date":"2022-04-20","index":5742,"close":36.5,"high":36.65,"low":35.98,"open":35.98,"volume":3313000},{"timestamp":1650547800,"date":"2022-04-21","index":5743,"close":36.15,"high":37.18,"low":36.09,"open":37,"volume":3867000},{"timestamp":1650634200,"date":"2022-04-22","index":5744,"close":35.15,"high":36.22,"low":35.1,"open":36.09,"volume":3782600},{"timestamp":1650893400,"date":"2022-04-25","index":5745,"close":34.62,"high":35.13,"low":33.38,"open":35,"volume":6763000},{"timestamp":1650979800,"date":"2022-04-26","index":5746,"close":33.6,"high":34.81,"low":33.51,"open":34.59,"volume":4351700}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":5747,"close":31.9,"high":32.6,"low":31.31,"open":32.52,"volume":7105000},{"timestamp":1651152600,"date":"2022-04-28","index":5748,"close":32.68,"high":32.78,"low":31.88,"open":32.17,"volume":4685400},{"timestamp":1651239000,"date":"2022-04-29","index":5749,"close":31.52,"high":32.94,"low":31.44,"open":32.48,"volume":4526200},{"timestamp":1651498200,"date":"2022-05-02","index":5750,"close":32.24,"high":32.27,"low":31.53,"open":31.84,"volume":4229400},{"timestamp":1651584600,"date":"2022-05-03","index":5751,"close":32.3,"high":32.85,"low":32.12,"open":32.22,"volume":4241800},{"timestamp":1651671000,"date":"2022-05-04","index":5752,"close":32.92,"high":33.06,"low":32.16,"open":32.27,"volume":5499200},{"timestamp":1651757400,"date":"2022-05-05","index":5753,"close":31.78,"high":32.84,"low":31.44,"open":32.5,"volume":5321100},{"timestamp":1651843800,"date":"2022-05-06","index":5754,"close":32.07,"high":32.38,"low":31.44,"open":31.44,"volume":4950000},{"timestamp":1652103000,"date":"2022-05-09","index":5755,"close":30.7,"high":31.87,"low":30.64,"open":31.8,"volume":4541900},{"timestamp":1652189400,"date":"2022-05-10","index":5756,"close":31.09,"high":31.32,"low":30.56,"open":31,"volume":3586600},{"timestamp":1652275800,"date":"2022-05-11","index":5757,"close":30.57,"high":31.43,"low":30.54,"open":30.82,"volume":3616300}]},{"date":"2022-01-27","estimated":0.53,"reported":0.56,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":5675,"close":34.88,"high":35.6,"low":34.68,"open":35.4,"volume":2940100},{"timestamp":1642084200,"date":"2022-01-13","index":5676,"close":34.87,"high":35.09,"low":34.6,"open":34.92,"volume":4729400},{"timestamp":1642170600,"date":"2022-01-14","index":5677,"close":34.64,"high":34.84,"low":34.24,"open":34.54,"volume":3074400},{"timestamp":1642516200,"date":"2022-01-18","index":5678,"close":34.05,"high":34.36,"low":33.89,"open":34.29,"volume":4009100},{"timestamp":1642602600,"date":"2022-01-19","index":5679,"close":33.57,"high":34.52,"low":33.56,"open":34.27,"volume":3475300},{"timestamp":1642689000,"date":"2022-01-20","index":5680,"close":33.31,"high":33.99,"low":33.28,"open":33.75,"volume":4510400},{"timestamp":1642775400,"date":"2022-01-21","index":5681,"close":32.87,"high":33.53,"low":32.55,"open":33.24,"volume":6082100},{"timestamp":1643034600,"date":"2022-01-24","index":5682,"close":32.29,"high":32.62,"low":31.4,"open":32.53,"volume":6438600},{"timestamp":1643121000,"date":"2022-01-25","index":5683,"close":31.52,"high":31.95,"low":30.81,"open":31.93,"volume":5682100},{"timestamp":1643207400,"date":"2022-01-26","index":5684,"close":31.43,"high":32.27,"low":30.59,"open":31.13,"volume":9172300},{"timestamp":1643293800,"date":"2022-01-27","index":5685,"close":31.45,"high":32.11,"low":30.94,"open":31.74,"volume":8171500}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":5686,"close":33.63,"high":33.7,"low":31.7,"open":32.44,"volume":9390000},{"timestamp":1643639400,"date":"2022-01-31","index":5687,"close":34.82,"high":35.07,"low":31.7,"open":33.63,"volume":11592500},{"timestamp":1643725800,"date":"2022-02-01","index":5688,"close":34.04,"high":35,"low":33.81,"open":34.78,"volume":5119100},{"timestamp":1643812200,"date":"2022-02-02","index":5689,"close":34.6,"high":34.62,"low":34.12,"open":34.16,"volume":5765700},{"timestamp":1643898600,"date":"2022-02-03","index":5690,"close":34.77,"high":35.04,"low":34.01,"open":34.24,"volume":5049500},{"timestamp":1643985000,"date":"2022-02-04","index":5691,"close":35.13,"high":35.56,"low":34.63,"open":34.77,"volume":4290500},{"timestamp":1644244200,"date":"2022-02-07","index":5692,"close":34.72,"high":35.27,"low":34.64,"open":35.13,"volume":3328900},{"timestamp":1644330600,"date":"2022-02-08","index":5693,"close":34.91,"high":35.1,"low":34.74,"open":34.87,"volume":2977600},{"timestamp":1644417000,"date":"2022-02-09","index":5694,"close":35.13,"high":35.3,"low":34.89,"open":35.08,"volume":3127800},{"timestamp":1644503400,"date":"2022-02-10","index":5695,"close":34.56,"high":35.52,"low":34.44,"open":34.69,"volume":4251100},{"timestamp":1644589800,"date":"2022-02-11","index":5696,"close":33.99,"high":34.65,"low":33.87,"open":34.51,"volume":3276600}]},{"date":"2021-10-26","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":5611,"close":28.35,"high":28.72,"low":28.23,"open":28.69,"volume":1790600},{"timestamp":1634131800,"date":"2021-10-13","index":5612,"close":28.29,"high":28.59,"low":28.24,"open":28.32,"volume":1975200},{"timestamp":1634218200,"date":"2021-10-14","index":5613,"close":28.95,"high":29.08,"low":28.47,"open":28.54,"volume":1619600},{"timestamp":1634304600,"date":"2021-10-15","index":5614,"close":28.6,"high":29.2,"low":28.47,"open":29.1,"volume":2985400},{"timestamp":1634563800,"date":"2021-10-18","index":5615,"close":28.41,"high":28.69,"low":28.28,"open":28.49,"volume":1657200},{"timestamp":1634650200,"date":"2021-10-19","index":5616,"close":28.28,"high":28.46,"low":28,"open":28.44,"volume":1853700},{"timestamp":1634736600,"date":"2021-10-20","index":5617,"close":28.55,"high":28.71,"low":28.4,"open":28.4,"volume":2062100},{"timestamp":1634823000,"date":"2021-10-21","index":5618,"close":28.43,"high":28.52,"low":28.19,"open":28.43,"volume":1831200},{"timestamp":1634909400,"date":"2021-10-22","index":5619,"close":28.15,"high":28.5,"low":28.06,"open":28.41,"volume":2432300},{"timestamp":1635168600,"date":"2021-10-25","index":5620,"close":27.64,"high":28.19,"low":27.58,"open":28.09,"volume":3578600},{"timestamp":1635255000,"date":"2021-10-26","index":5621,"close":27.49,"high":27.97,"low":27.37,"open":27.73,"volume":4148300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":5622,"close":29.82,"high":30.09,"low":28,"open":28.43,"volume":10148300},{"timestamp":1635427800,"date":"2021-10-28","index":5623,"close":29.7,"high":30.32,"low":29.29,"open":29.79,"volume":5090000},{"timestamp":1635514200,"date":"2021-10-29","index":5624,"close":29.52,"high":30,"low":29.27,"open":29.68,"volume":4666500},{"timestamp":1635773400,"date":"2021-11-01","index":5625,"close":30.28,"high":30.38,"low":29.41,"open":29.46,"volume":2938700},{"timestamp":1635859800,"date":"2021-11-02","index":5626,"close":31.22,"high":31.77,"low":30.53,"open":30.53,"volume":6169200},{"timestamp":1635946200,"date":"2021-11-03","index":5627,"close":31.23,"high":31.68,"low":30.97,"open":31.14,"volume":2790600},{"timestamp":1636032600,"date":"2021-11-04","index":5628,"close":31.07,"high":31.47,"low":31.01,"open":31.16,"volume":1792100},{"timestamp":1636119000,"date":"2021-11-05","index":5629,"close":31.29,"high":31.61,"low":31.13,"open":31.32,"volume":1832100},{"timestamp":1636381800,"date":"2021-11-08","index":5630,"close":31.26,"high":31.58,"low":31.16,"open":31.35,"volume":2193900},{"timestamp":1636468200,"date":"2021-11-09","index":5631,"close":31.42,"high":31.56,"low":31.14,"open":31.18,"volume":1406700},{"timestamp":1636554600,"date":"2021-11-10","index":5632,"close":31.75,"high":32.58,"low":31.34,"open":31.38,"volume":4444900}]},{"date":"2021-07-27","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":5547,"close":27.45,"high":27.95,"low":27.1,"open":27.49,"volume":5029300},{"timestamp":1626269400,"date":"2021-07-14","index":5548,"close":28.05,"high":28.2,"low":27.82,"open":28.19,"volume":3885300},{"timestamp":1626355800,"date":"2021-07-15","index":5549,"close":28.07,"high":28.29,"low":27.8,"open":27.82,"volume":4613000},{"timestamp":1626442200,"date":"2021-07-16","index":5550,"close":27.61,"high":28.2,"low":27.58,"open":28.12,"volume":2180000},{"timestamp":1626701400,"date":"2021-07-19","index":5551,"close":26.61,"high":27.04,"low":26.25,"open":26.45,"volume":5304900},{"timestamp":1626787800,"date":"2021-07-20","index":5552,"close":27.12,"high":27.34,"low":26.6,"open":26.78,"volume":2774600},{"timestamp":1626874200,"date":"2021-07-21","index":5553,"close":27.17,"high":27.4,"low":27.1,"open":27.3,"volume":1721600},{"timestamp":1626960600,"date":"2021-07-22","index":5554,"close":27.3,"high":27.32,"low":27.02,"open":27.17,"volume":1900400},{"timestamp":1627047000,"date":"2021-07-23","index":5555,"close":27.57,"high":27.63,"low":27.21,"open":27.49,"volume":2654600},{"timestamp":1627306200,"date":"2021-07-26","index":5556,"close":27.61,"high":27.76,"low":27.49,"open":27.57,"volume":1916100},{"timestamp":1627392600,"date":"2021-07-27","index":5557,"close":27.64,"high":27.73,"low":27.31,"open":27.55,"volume":4939600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":5558,"close":26.98,"high":27.06,"low":26.12,"open":26.48,"volume":9859000},{"timestamp":1627565400,"date":"2021-07-29","index":5559,"close":27.41,"high":27.76,"low":27.23,"open":27.33,"volume":5310300},{"timestamp":1627651800,"date":"2021-07-30","index":5560,"close":28.14,"high":28.23,"low":27.35,"open":27.37,"volume":4373400},{"timestamp":1627911000,"date":"2021-08-02","index":5561,"close":28.01,"high":28.48,"low":27.97,"open":28.18,"volume":4283300},{"timestamp":1627997400,"date":"2021-08-03","index":5562,"close":29.05,"high":29.1,"low":28,"open":28.11,"volume":5297800},{"timestamp":1628083800,"date":"2021-08-04","index":5563,"close":28.55,"high":29.02,"low":28.51,"open":29,"volume":3158000},{"timestamp":1628170200,"date":"2021-08-05","index":5564,"close":28.22,"high":28.75,"low":28.15,"open":28.68,"volume":2185600},{"timestamp":1628256600,"date":"2021-08-06","index":5565,"close":28.39,"high":28.7,"low":28.29,"open":28.3,"volume":3245100},{"timestamp":1628515800,"date":"2021-08-09","index":5566,"close":28.22,"high":28.47,"low":28.15,"open":28.4,"volume":1911800},{"timestamp":1628602200,"date":"2021-08-10","index":5567,"close":28.22,"high":28.36,"low":28.11,"open":28.23,"volume":1526400},{"timestamp":1628688600,"date":"2021-08-11","index":5568,"close":28.4,"high":28.55,"low":28.04,"open":28.3,"volume":1379700}]},{"date":"2021-04-27","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":5484,"close":25.67,"high":25.82,"low":25.49,"open":25.58,"volume":4129100},{"timestamp":1618407000,"date":"2021-04-14","index":5485,"close":25.59,"high":25.79,"low":25.48,"open":25.62,"volume":3279500},{"timestamp":1618493400,"date":"2021-04-15","index":5486,"close":25.62,"high":25.75,"low":25.56,"open":25.68,"volume":2619900},{"timestamp":1618579800,"date":"2021-04-16","index":5487,"close":26.01,"high":26.11,"low":25.73,"open":25.75,"volume":5768800},{"timestamp":1618839000,"date":"2021-04-19","index":5488,"close":25.92,"high":26.14,"low":25.85,"open":26.01,"volume":3403700},{"timestamp":1618925400,"date":"2021-04-20","index":5489,"close":25.33,"high":26.06,"low":25.19,"open":25.94,"volume":2971800},{"timestamp":1619011800,"date":"2021-04-21","index":5490,"close":25.56,"high":25.65,"low":25.19,"open":25.38,"volume":2544400},{"timestamp":1619098200,"date":"2021-04-22","index":5491,"close":25.07,"high":25.59,"low":25.06,"open":25.49,"volume":3066600},{"timestamp":1619184600,"date":"2021-04-23","index":5492,"close":25.3,"high":25.45,"low":24.95,"open":25.14,"volume":4132900},{"timestamp":1619443800,"date":"2021-04-26","index":5493,"close":25.56,"high":25.6,"low":25.09,"open":25.35,"volume":6797100},{"timestamp":1619530200,"date":"2021-04-27","index":5494,"close":25.28,"high":25.8,"low":25.14,"open":25.61,"volume":8215700}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":5495,"close":25.26,"high":26.2,"low":24.93,"open":26,"volume":7717300},{"timestamp":1619703000,"date":"2021-04-29","index":5496,"close":26.35,"high":26.43,"low":25.38,"open":25.45,"volume":8133500},{"timestamp":1619789400,"date":"2021-04-30","index":5497,"close":25.39,"high":26.37,"low":25.34,"open":26.29,"volume":6071800},{"timestamp":1620048600,"date":"2021-05-03","index":5498,"close":25.87,"high":26.19,"low":25.52,"open":25.52,"volume":4039900},{"timestamp":1620135000,"date":"2021-05-04","index":5499,"close":26.09,"high":26.2,"low":25.64,"open":25.66,"volume":5593300},{"timestamp":1620221400,"date":"2021-05-05","index":5500,"close":26.31,"high":26.41,"low":26.02,"open":26.23,"volume":4279200},{"timestamp":1620307800,"date":"2021-05-06","index":5501,"close":27.01,"high":27.12,"low":26.25,"open":26.37,"volume":6162500},{"timestamp":1620394200,"date":"2021-05-07","index":5502,"close":27.2,"high":27.31,"low":26.82,"open":27,"volume":3998700},{"timestamp":1620653400,"date":"2021-05-10","index":5503,"close":27,"high":27.41,"low":26.98,"open":27.25,"volume":4430000},{"timestamp":1620739800,"date":"2021-05-11","index":5504,"close":26.84,"high":26.91,"low":26.45,"open":26.64,"volume":3786900},{"timestamp":1620826200,"date":"2021-05-12","index":5505,"close":25.9,"high":26.76,"low":25.9,"open":26.67,"volume":3445200}]},{"date":"2021-01-28","estimated":0.53,"reported":0.55,"pre":[{"timestamp":1610548200,"date":"2021-01-13","index":5423,"close":23.5,"high":23.72,"low":23.22,"open":23.7,"volume":5041300},{"timestamp":1610634600,"date":"2021-01-14","index":5424,"close":24.21,"high":24.31,"low":23.84,"open":23.91,"volume":4783600},{"timestamp":1610721000,"date":"2021-01-15","index":5425,"close":24.44,"high":24.53,"low":24.01,"open":24.17,"volume":4226100},{"timestamp":1611066600,"date":"2021-01-19","index":5426,"close":24.51,"high":24.55,"low":24.17,"open":24.52,"volume":4411300},{"timestamp":1611153000,"date":"2021-01-20","index":5427,"close":25.09,"high":25.17,"low":24.51,"open":24.63,"volume":4930500},{"timestamp":1611239400,"date":"2021-01-21","index":5428,"close":25.25,"high":25.54,"low":24.9,"open":25.17,"volume":5791100},{"timestamp":1611325800,"date":"2021-01-22","index":5429,"close":25.04,"high":25.19,"low":24.77,"open":25.05,"volume":5057100},{"timestamp":1611585000,"date":"2021-01-25","index":5430,"close":25.41,"high":25.73,"low":25.15,"open":25.2,"volume":5004200},{"timestamp":1611671400,"date":"2021-01-26","index":5431,"close":26.04,"high":26.1,"low":25.41,"open":25.45,"volume":5734700},{"timestamp":1611757800,"date":"2021-01-27","index":5432,"close":27.59,"high":27.83,"low":25.88,"open":25.99,"volume":12173500},{"timestamp":1611844200,"date":"2021-01-28","index":5433,"close":26.11,"high":27.55,"low":25.99,"open":27.52,"volume":8232900}],"post":[{"timestamp":1611930600,"date":"2021-01-29","index":5434,"close":24.42,"high":26.7,"low":24.21,"open":26.17,"volume":12346800},{"timestamp":1612189800,"date":"2021-02-01","index":5435,"close":24.77,"high":24.98,"low":24.13,"open":24.45,"volume":6026400},{"timestamp":1612276200,"date":"2021-02-02","index":5436,"close":24.19,"high":24.76,"low":23.93,"open":24.71,"volume":5165900},{"timestamp":1612362600,"date":"2021-02-03","index":5437,"close":24.33,"high":24.55,"low":23.88,"open":24.23,"volume":4246700},{"timestamp":1612449000,"date":"2021-02-04","index":5438,"close":24.41,"high":24.67,"low":24.3,"open":24.31,"volume":2735900},{"timestamp":1612535400,"date":"2021-02-05","index":5439,"close":24.55,"high":24.69,"low":24.37,"open":24.47,"volume":4145800},{"timestamp":1612794600,"date":"2021-02-08","index":5440,"close":25.15,"high":25.18,"low":24.64,"open":24.73,"volume":3261500},{"timestamp":1612881000,"date":"2021-02-09","index":5441,"close":25.5,"high":25.57,"low":25.1,"open":25.18,"volume":3039200},{"timestamp":1612967400,"date":"2021-02-10","index":5442,"close":25.44,"high":25.73,"low":25.09,"open":25.44,"volume":4650500},{"timestamp":1613053800,"date":"2021-02-11","index":5443,"close":25.76,"high":25.78,"low":25.43,"open":25.65,"volume":4708800},{"timestamp":1613140200,"date":"2021-02-12","index":5444,"close":25.25,"high":25.98,"low":25.01,"open":25.71,"volume":5907500}]},{"date":"2020-10-27","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5360,"close":22.33,"high":22.68,"low":22.28,"open":22.62,"volume":1973200},{"timestamp":1602682200,"date":"2020-10-14","index":5361,"close":22.5,"high":22.67,"low":22.37,"open":22.46,"volume":1814600},{"timestamp":1602768600,"date":"2020-10-15","index":5362,"close":22.5,"high":22.54,"low":22.16,"open":22.29,"volume":1620600},{"timestamp":1602855000,"date":"2020-10-16","index":5363,"close":22.43,"high":22.56,"low":22.24,"open":22.47,"volume":1934300},{"timestamp":1603114200,"date":"2020-10-19","index":5364,"close":22.07,"high":22.63,"low":21.97,"open":22.57,"volume":2075800},{"timestamp":1603200600,"date":"2020-10-20","index":5365,"close":21.94,"high":22.36,"low":21.92,"open":22.31,"volume":1647500},{"timestamp":1603287000,"date":"2020-10-21","index":5366,"close":21.85,"high":22.11,"low":21.74,"open":22,"volume":1759200},{"timestamp":1603373400,"date":"2020-10-22","index":5367,"close":22.42,"high":22.5,"low":21.8,"open":21.95,"volume":5018400},{"timestamp":1603459800,"date":"2020-10-23","index":5368,"close":22.29,"high":22.55,"low":22.16,"open":22.4,"volume":3312800},{"timestamp":1603719000,"date":"2020-10-26","index":5369,"close":21.89,"high":22.22,"low":21.44,"open":22.12,"volume":3254000},{"timestamp":1603805400,"date":"2020-10-27","index":5370,"close":21.85,"high":22.03,"low":21.51,"open":21.7,"volume":7433400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5371,"close":20.48,"high":21.86,"low":20.32,"open":21.86,"volume":10070100},{"timestamp":1603978200,"date":"2020-10-29","index":5372,"close":19.69,"high":20.78,"low":19.67,"open":20.42,"volume":8228400},{"timestamp":1604064600,"date":"2020-10-30","index":5373,"close":19.72,"high":20.08,"low":19.51,"open":19.68,"volume":4795500},{"timestamp":1604327400,"date":"2020-11-02","index":5374,"close":19.67,"high":20.08,"low":19.55,"open":19.96,"volume":4566500},{"timestamp":1604413800,"date":"2020-11-03","index":5375,"close":20.1,"high":20.45,"low":19.89,"open":19.89,"volume":2606900},{"timestamp":1604500200,"date":"2020-11-04","index":5376,"close":20.04,"high":20.36,"low":19.86,"open":20.28,"volume":3628300},{"timestamp":1604586600,"date":"2020-11-05","index":5377,"close":20.51,"high":20.57,"low":20.24,"open":20.43,"volume":2160700},{"timestamp":1604673000,"date":"2020-11-06","index":5378,"close":20.59,"high":20.66,"low":20.39,"open":20.5,"volume":2135200},{"timestamp":1604932200,"date":"2020-11-09","index":5379,"close":21.42,"high":22.04,"low":21.35,"open":21.39,"volume":4058200},{"timestamp":1605018600,"date":"2020-11-10","index":5380,"close":21.48,"high":21.6,"low":21.15,"open":21.39,"volume":2362500},{"timestamp":1605105000,"date":"2020-11-11","index":5381,"close":21.51,"high":21.67,"low":21.27,"open":21.64,"volume":1631200}]},{"date":"2020-07-28","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":5296,"close":22.94,"high":22.99,"low":22.42,"open":22.54,"volume":3105900},{"timestamp":1594819800,"date":"2020-07-15","index":5297,"close":23.2,"high":23.37,"low":22.99,"open":23.16,"volume":2854500},{"timestamp":1594906200,"date":"2020-07-16","index":5298,"close":23.16,"high":23.21,"low":22.95,"open":23.02,"volume":1861200},{"timestamp":1594992600,"date":"2020-07-17","index":5299,"close":23.77,"high":23.82,"low":23.11,"open":23.34,"volume":4217000},{"timestamp":1595251800,"date":"2020-07-20","index":5300,"close":23.93,"high":23.96,"low":23.61,"open":23.72,"volume":1650400},{"timestamp":1595338200,"date":"2020-07-21","index":5301,"close":24.14,"high":24.24,"low":23.85,"open":24.1,"volume":2677100},{"timestamp":1595424600,"date":"2020-07-22","index":5302,"close":24.49,"high":24.67,"low":24.07,"open":24.17,"volume":2352000},{"timestamp":1595511000,"date":"2020-07-23","index":5303,"close":24.5,"high":24.82,"low":24.41,"open":24.55,"volume":2371900},{"timestamp":1595597400,"date":"2020-07-24","index":5304,"close":24.48,"high":24.62,"low":24.2,"open":24.44,"volume":3032000},{"timestamp":1595856600,"date":"2020-07-27","index":5305,"close":25.12,"high":25.3,"low":24.46,"open":24.52,"volume":3159800},{"timestamp":1595943000,"date":"2020-07-28","index":5306,"close":24.26,"high":25.07,"low":24.09,"open":25.07,"volume":6102800}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":5307,"close":24.99,"high":25.94,"low":24.98,"open":25.4,"volume":5781100},{"timestamp":1596115800,"date":"2020-07-30","index":5308,"close":24.93,"high":24.98,"low":24.52,"open":24.67,"volume":1851800},{"timestamp":1596202200,"date":"2020-07-31","index":5309,"close":25.38,"high":25.39,"low":24.63,"open":25,"volume":3579000},{"timestamp":1596461400,"date":"2020-08-03","index":5310,"close":25.3,"high":25.38,"low":24.85,"open":25.35,"volume":3008000},{"timestamp":1596547800,"date":"2020-08-04","index":5311,"close":25.52,"high":25.65,"low":25.3,"open":25.4,"volume":2384400},{"timestamp":1596634200,"date":"2020-08-05","index":5312,"close":25.63,"high":25.76,"low":25.3,"open":25.6,"volume":2795500},{"timestamp":1596720600,"date":"2020-08-06","index":5313,"close":25.77,"high":25.84,"low":25.53,"open":25.55,"volume":2192000},{"timestamp":1596807000,"date":"2020-08-07","index":5314,"close":25.94,"high":26,"low":25.68,"open":25.7,"volume":2815400},{"timestamp":1597066200,"date":"2020-08-10","index":5315,"close":26.03,"high":26.19,"low":25.84,"open":25.94,"volume":1858300},{"timestamp":1597152600,"date":"2020-08-11","index":5316,"close":25.52,"high":26.49,"low":25.49,"open":26.1,"volume":3327500},{"timestamp":1597239000,"date":"2020-08-12","index":5317,"close":25.43,"high":25.8,"low":25.33,"open":25.67,"volume":3571400}]},{"date":"2020-04-28","estimated":0.25,"reported":0.23,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":5233,"close":22.48,"high":22.61,"low":22,"open":22.14,"volume":3552900},{"timestamp":1586957400,"date":"2020-04-15","index":5234,"close":21.89,"high":22.41,"low":21.62,"open":22.16,"volume":3200600},{"timestamp":1587043800,"date":"2020-04-16","index":5235,"close":21.94,"high":22.05,"low":21.36,"open":21.94,"volume":2935800},{"timestamp":1587130200,"date":"2020-04-17","index":5236,"close":22.57,"high":22.62,"low":22.08,"open":22.32,"volume":3477300},{"timestamp":1587389400,"date":"2020-04-20","index":5237,"close":23.1,"high":23.56,"low":22.66,"open":22.97,"volume":4260600},{"timestamp":1587475800,"date":"2020-04-21","index":5238,"close":22.61,"high":23,"low":22.46,"open":22.94,"volume":4282100},{"timestamp":1587562200,"date":"2020-04-22","index":5239,"close":23.2,"high":23.36,"low":22.83,"open":23.01,"volume":5316800},{"timestamp":1587648600,"date":"2020-04-23","index":5240,"close":23.13,"high":23.42,"low":22.94,"open":23.25,"volume":2688800},{"timestamp":1587735000,"date":"2020-04-24","index":5241,"close":23.29,"high":23.32,"low":23,"open":23.26,"volume":3729200},{"timestamp":1587994200,"date":"2020-04-27","index":5242,"close":23.74,"high":23.81,"low":23.35,"open":23.47,"volume":2950700},{"timestamp":1588080600,"date":"2020-04-28","index":5243,"close":23.94,"high":24.36,"low":23.78,"open":24,"volume":4236700}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":5244,"close":23.07,"high":25.23,"low":22.98,"open":24.79,"volume":9337900},{"timestamp":1588253400,"date":"2020-04-30","index":5245,"close":21.6,"high":22.93,"low":21.53,"open":22.86,"volume":10060800},{"timestamp":1588339800,"date":"2020-05-01","index":5246,"close":21.82,"high":22.29,"low":21.28,"open":21.4,"volume":6458500},{"timestamp":1588599000,"date":"2020-05-04","index":5247,"close":21.56,"high":21.96,"low":21.31,"open":21.93,"volume":3352200},{"timestamp":1588685400,"date":"2020-05-05","index":5248,"close":22.14,"high":22.39,"low":21.49,"open":21.65,"volume":3902600},{"timestamp":1588771800,"date":"2020-05-06","index":5249,"close":22.59,"high":22.69,"low":22.09,"open":22.31,"volume":4148200},{"timestamp":1588858200,"date":"2020-05-07","index":5250,"close":23.12,"high":23.13,"low":22.49,"open":22.84,"volume":5535000},{"timestamp":1588944600,"date":"2020-05-08","index":5251,"close":23.68,"high":23.71,"low":23.22,"open":23.28,"volume":4010400},{"timestamp":1589203800,"date":"2020-05-11","index":5252,"close":23.8,"high":23.84,"low":23.42,"open":23.51,"volume":2934200},{"timestamp":1589290200,"date":"2020-05-12","index":5253,"close":23.39,"high":24.04,"low":23.34,"open":24,"volume":4452000},{"timestamp":1589376600,"date":"2020-05-13","index":5254,"close":22.82,"high":23.7,"low":22.6,"open":23.31,"volume":6740400}]},{"date":"2020-01-27","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":5169,"close":24.16,"high":24.39,"low":24.06,"open":24.37,"volume":1714100},{"timestamp":1578925800,"date":"2020-01-13","index":5170,"close":24.54,"high":24.61,"low":24.15,"open":24.29,"volume":1752900},{"timestamp":1579012200,"date":"2020-01-14","index":5171,"close":24.46,"high":24.54,"low":24.35,"open":24.48,"volume":2006200},{"timestamp":1579098600,"date":"2020-01-15","index":5172,"close":24.48,"high":24.62,"low":24.35,"open":24.47,"volume":1277300},{"timestamp":1579185000,"date":"2020-01-16","index":5173,"close":24.9,"high":24.94,"low":24.6,"open":24.66,"volume":2136000},{"timestamp":1579271400,"date":"2020-01-17","index":5174,"close":24.7,"high":25,"low":24.49,"open":24.99,"volume":3974000},{"timestamp":1579617000,"date":"2020-01-21","index":5175,"close":24.52,"high":24.76,"low":24.51,"open":24.63,"volume":3497100},{"timestamp":1579703400,"date":"2020-01-22","index":5176,"close":24.42,"high":24.7,"low":24.37,"open":24.59,"volume":2454000},{"timestamp":1579789800,"date":"2020-01-23","index":5177,"close":24.49,"high":24.58,"low":24.09,"open":24.39,"volume":2025100},{"timestamp":1579876200,"date":"2020-01-24","index":5178,"close":24.58,"high":24.69,"low":24.41,"open":24.57,"volume":3254400},{"timestamp":1580135400,"date":"2020-01-27","index":5179,"close":24.47,"high":24.68,"low":23.78,"open":24.21,"volume":8716500}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":5180,"close":23.26,"high":23.92,"low":22.67,"open":22.73,"volume":10405300},{"timestamp":1580308200,"date":"2020-01-29","index":5181,"close":22.76,"high":23.46,"low":22.71,"open":23.36,"volume":4582800},{"timestamp":1580394600,"date":"2020-01-30","index":5182,"close":22.92,"high":22.99,"low":22.4,"open":22.51,"volume":4234500},{"timestamp":1580481000,"date":"2020-01-31","index":5183,"close":22.94,"high":23.04,"low":22.38,"open":22.75,"volume":6329500},{"timestamp":1580740200,"date":"2020-02-03","index":5184,"close":23.15,"high":23.31,"low":22.82,"open":22.89,"volume":5588200},{"timestamp":1580826600,"date":"2020-02-04","index":5185,"close":23.34,"high":23.57,"low":23.16,"open":23.51,"volume":4932000},{"timestamp":1580913000,"date":"2020-02-05","index":5186,"close":23.35,"high":23.64,"low":23.27,"open":23.56,"volume":4900300},{"timestamp":1580999400,"date":"2020-02-06","index":5187,"close":23.12,"high":23.43,"low":23.11,"open":23.37,"volume":4738500},{"timestamp":1581085800,"date":"2020-02-07","index":5188,"close":23.76,"high":23.88,"low":23.12,"open":23.13,"volume":6273900},{"timestamp":1581345000,"date":"2020-02-10","index":5189,"close":24.18,"high":24.33,"low":23.63,"open":23.67,"volume":4878300},{"timestamp":1581431400,"date":"2020-02-11","index":5190,"close":24.47,"high":24.62,"low":24.25,"open":24.44,"volume":4263500}]}]
diff --git a/data/MRNA_full.json b/data/MRNA_full.json
index b89915082..fe51488c7 100644
--- a/data/MRNA_full.json
+++ b/data/MRNA_full.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-1.91,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-3.38,"reported":-3.33,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1410,"close":121.32,"high":126.42,"low":121,"open":124.1,"volume":2018300},{"timestamp":1721395800,"date":"2024-07-19","index":1411,"close":121.14,"high":121.98,"low":118.8,"open":121.01,"volume":2206300},{"timestamp":1721655000,"date":"2024-07-22","index":1412,"close":122.5,"high":124.06,"low":120.44,"open":122.52,"volume":1810800},{"timestamp":1721741400,"date":"2024-07-23","index":1413,"close":121.25,"high":123.5,"low":120.22,"open":121.84,"volume":1753000},{"timestamp":1721827800,"date":"2024-07-24","index":1414,"close":118.19,"high":120.04,"low":115.47,"open":119.81,"volume":3304100},{"timestamp":1721914200,"date":"2024-07-25","index":1415,"close":120.4,"high":122.4,"low":116.58,"open":117.78,"volume":2638700},{"timestamp":1722000600,"date":"2024-07-26","index":1416,"close":122.11,"high":122.34,"low":119.43,"open":121.83,"volume":1887500},{"timestamp":1722259800,"date":"2024-07-29","index":1417,"close":122.17,"high":122.85,"low":119.76,"open":122.55,"volume":2092200},{"timestamp":1722346200,"date":"2024-07-30","index":1418,"close":118.84,"high":125.68,"low":118.5,"open":123.57,"volume":2673700},{"timestamp":1722432600,"date":"2024-07-31","index":1419,"close":119.22,"high":122.45,"low":118.1,"open":120.53,"volume":3118400},{"timestamp":1722519000,"date":"2024-08-01","index":1420,"close":94.17,"high":102.9,"low":93.6,"open":99.58,"volume":18591900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1421,"close":86.58,"high":91.68,"low":84.43,"open":91.17,"volume":10332900},{"timestamp":1722864600,"date":"2024-08-05","index":1422,"close":83.75,"high":85.86,"low":78.07,"open":80.37,"volume":8063300},{"timestamp":1722951000,"date":"2024-08-06","index":1423,"close":82.3,"high":85.57,"low":80.17,"open":84.92,"volume":5194400},{"timestamp":1723037400,"date":"2024-08-07","index":1424,"close":81.55,"high":85.75,"low":80.34,"open":84.08,"volume":4319800},{"timestamp":1723123800,"date":"2024-08-08","index":1425,"close":84.32,"high":85.4,"low":82.07,"open":82.5,"volume":3539800},{"timestamp":1723210200,"date":"2024-08-09","index":1426,"close":84.93,"high":85.2,"low":82.59,"open":84.39,"volume":2388100},{"timestamp":1723469400,"date":"2024-08-12","index":1427,"close":81.29,"high":85,"low":80.78,"open":85,"volume":3065300},{"timestamp":1723555800,"date":"2024-08-13","index":1428,"close":82.9,"high":83.04,"low":80.58,"open":81.43,"volume":2932500},{"timestamp":1723642200,"date":"2024-08-14","index":1429,"close":82.25,"high":83.52,"low":81.35,"open":82.75,"volume":2638100},{"timestamp":1723728600,"date":"2024-08-15","index":1430,"close":86.62,"high":87.88,"low":83.56,"open":83.65,"volume":3971500},{"timestamp":1723815000,"date":"2024-08-16","index":1431,"close":86.84,"high":88.78,"low":86.24,"open":88,"volume":3399300}]},{"date":"2024-05-02","estimated":-3.58,"reported":-3.07,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1348,"close":102,"high":103.5,"low":99.9,"open":102.53,"volume":1798500},{"timestamp":1713533400,"date":"2024-04-19","index":1349,"close":101.41,"high":103.79,"low":100.45,"open":102.37,"volume":2608200},{"timestamp":1713792600,"date":"2024-04-22","index":1350,"close":104.46,"high":105.43,"low":99.3,"open":102.79,"volume":3176400},{"timestamp":1713879000,"date":"2024-04-23","index":1351,"close":107.89,"high":108.21,"low":103.48,"open":104.46,"volume":2435300},{"timestamp":1713965400,"date":"2024-04-24","index":1352,"close":108.85,"high":111.29,"low":106.64,"open":111.05,"volume":3410200},{"timestamp":1714051800,"date":"2024-04-25","index":1353,"close":106.18,"high":108.23,"low":103.52,"open":107.43,"volume":2798500},{"timestamp":1714138200,"date":"2024-04-26","index":1354,"close":107.97,"high":108.19,"low":105.25,"open":106.18,"volume":2247100},{"timestamp":1714397400,"date":"2024-04-29","index":1355,"close":111.62,"high":112.33,"low":108.72,"open":108.78,"volume":2610700},{"timestamp":1714483800,"date":"2024-04-30","index":1356,"close":110.31,"high":113.21,"low":109.55,"open":110.5,"volume":3212000},{"timestamp":1714570200,"date":"2024-05-01","index":1357,"close":111.46,"high":113.73,"low":109,"open":111.11,"volume":3843000},{"timestamp":1714656600,"date":"2024-05-02","index":1358,"close":125.59,"high":128.81,"low":114.06,"open":114.86,"volume":11973100}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1359,"close":125,"high":126.4,"low":122.01,"open":125,"volume":4513100},{"timestamp":1715002200,"date":"2024-05-06","index":1360,"close":122.13,"high":125.15,"low":118.75,"open":125,"volume":3953200},{"timestamp":1715088600,"date":"2024-05-07","index":1361,"close":121.07,"high":123.5,"low":118.68,"open":122.86,"volume":2894000},{"timestamp":1715175000,"date":"2024-05-08","index":1362,"close":121.89,"high":122.82,"low":119.5,"open":120,"volume":2507500},{"timestamp":1715261400,"date":"2024-05-09","index":1363,"close":122.69,"high":125.5,"low":121.68,"open":123.15,"volume":3367400},{"timestamp":1715347800,"date":"2024-05-10","index":1364,"close":117.31,"high":124.9,"low":116.73,"open":120.75,"volume":4238500},{"timestamp":1715607000,"date":"2024-05-13","index":1365,"close":125.67,"high":126.88,"low":119.03,"open":119.47,"volume":4095200},{"timestamp":1715693400,"date":"2024-05-14","index":1366,"close":128.32,"high":129.94,"low":126.34,"open":127,"volume":3625400},{"timestamp":1715779800,"date":"2024-05-15","index":1367,"close":129.06,"high":129.2,"low":124.98,"open":127.49,"volume":2964700},{"timestamp":1715866200,"date":"2024-05-16","index":1368,"close":132.68,"high":133.04,"low":127.83,"open":129.76,"volume":3008000},{"timestamp":1715952600,"date":"2024-05-17","index":1369,"close":132.9,"high":134.6,"low":129.67,"open":132.52,"volume":2718200}]},{"date":"2024-02-22","estimated":-0.97,"reported":0.55,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":1299,"close":99.3,"high":100.24,"low":97.86,"open":100.15,"volume":2271500},{"timestamp":1707402600,"date":"2024-02-08","index":1300,"close":93.66,"high":99,"low":92.95,"open":99,"volume":4916400},{"timestamp":1707489000,"date":"2024-02-09","index":1301,"close":87.41,"high":93.36,"low":86.41,"open":93.36,"volume":7216500},{"timestamp":1707748200,"date":"2024-02-12","index":1302,"close":89,"high":89.07,"low":85.75,"open":87.41,"volume":3991700},{"timestamp":1707834600,"date":"2024-02-13","index":1303,"close":85.37,"high":88.3,"low":84.06,"open":86.81,"volume":4035100},{"timestamp":1707921000,"date":"2024-02-14","index":1304,"close":85.95,"high":86.85,"low":84.23,"open":86.04,"volume":3572100},{"timestamp":1708007400,"date":"2024-02-15","index":1305,"close":91.14,"high":92.08,"low":84.8,"open":86.13,"volume":4972800},{"timestamp":1708093800,"date":"2024-02-16","index":1306,"close":88.37,"high":90.85,"low":87.37,"open":90.41,"volume":3706800},{"timestamp":1708439400,"date":"2024-02-20","index":1307,"close":86.99,"high":89.54,"low":86.48,"open":87.36,"volume":3140300},{"timestamp":1708525800,"date":"2024-02-21","index":1308,"close":87.59,"high":88.57,"low":85.53,"open":86.15,"volume":3760000},{"timestamp":1708612200,"date":"2024-02-22","index":1309,"close":99.44,"high":101.73,"low":91.06,"open":91.86,"volume":11354500}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":1310,"close":96.46,"high":100.97,"low":95.32,"open":99.6,"volume":4531100},{"timestamp":1708957800,"date":"2024-02-26","index":1311,"close":94.02,"high":94.79,"low":91.46,"open":93.68,"volume":4581000},{"timestamp":1709044200,"date":"2024-02-27","index":1312,"close":96.2,"high":97.47,"low":92.5,"open":94.31,"volume":3086100},{"timestamp":1709130600,"date":"2024-02-28","index":1313,"close":97.48,"high":99.27,"low":94.34,"open":95,"volume":2971900},{"timestamp":1709217000,"date":"2024-02-29","index":1314,"close":92.24,"high":97.24,"low":92.22,"open":96.79,"volume":5324000},{"timestamp":1709303400,"date":"2024-03-01","index":1315,"close":95.06,"high":96.88,"low":92.11,"open":92.52,"volume":3787800},{"timestamp":1709562600,"date":"2024-03-04","index":1316,"close":96,"high":96.14,"low":92.6,"open":94.65,"volume":3474000},{"timestamp":1709649000,"date":"2024-03-05","index":1317,"close":95.56,"high":96.17,"low":93.35,"open":94.65,"volume":2864800},{"timestamp":1709735400,"date":"2024-03-06","index":1318,"close":98.1,"high":98.51,"low":95.58,"open":96.38,"volume":3327300},{"timestamp":1709821800,"date":"2024-03-07","index":1319,"close":99.48,"high":99.92,"low":96.51,"open":99.1,"volume":3204700},{"timestamp":1709908200,"date":"2024-03-08","index":1320,"close":103.03,"high":103.95,"low":98.65,"open":99.21,"volume":4325600}]},{"date":"2023-11-02","estimated":-1.93,"reported":-9.53,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1224,"close":82.37,"high":86.89,"low":80.48,"open":85.81,"volume":6495600},{"timestamp":1697808600,"date":"2023-10-20","index":1225,"close":80.4,"high":82.45,"low":79.71,"open":82.13,"volume":5460100},{"timestamp":1698067800,"date":"2023-10-23","index":1226,"close":78.64,"high":80.82,"low":78.28,"open":79.15,"volume":4584200},{"timestamp":1698154200,"date":"2023-10-24","index":1227,"close":79.76,"high":81.62,"low":78.81,"open":78.81,"volume":3194800},{"timestamp":1698240600,"date":"2023-10-25","index":1228,"close":76.76,"high":78.82,"low":75.89,"open":78.55,"volume":3607800},{"timestamp":1698327000,"date":"2023-10-26","index":1229,"close":75.98,"high":77.22,"low":75.44,"open":76.73,"volume":3429800},{"timestamp":1698413400,"date":"2023-10-27","index":1230,"close":71.91,"high":76.56,"low":71.55,"open":75.9,"volume":5440800},{"timestamp":1698672600,"date":"2023-10-30","index":1231,"close":74.07,"high":74.4,"low":71.8,"open":71.88,"volume":4228400},{"timestamp":1698759000,"date":"2023-10-31","index":1232,"close":75.96,"high":76.15,"low":72.65,"open":72.91,"volume":3777300},{"timestamp":1698845400,"date":"2023-11-01","index":1233,"close":76.2,"high":77,"low":74.62,"open":75.22,"volume":4139000},{"timestamp":1698931800,"date":"2023-11-02","index":1234,"close":71.23,"high":73.3,"low":62.55,"open":64.35,"volume":16648600}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1235,"close":77.53,"high":79.25,"low":73.04,"open":73.09,"volume":8877300},{"timestamp":1699281000,"date":"2023-11-06","index":1236,"close":72.07,"high":79.06,"low":71.7,"open":78.04,"volume":6003000},{"timestamp":1699367400,"date":"2023-11-07","index":1237,"close":73.66,"high":73.72,"low":71.34,"open":72.22,"volume":4003500},{"timestamp":1699453800,"date":"2023-11-08","index":1238,"close":71.34,"high":73.67,"low":70.11,"open":73.65,"volume":4526100},{"timestamp":1699540200,"date":"2023-11-09","index":1239,"close":69.51,"high":71.8,"low":68.95,"open":71.74,"volume":3651300},{"timestamp":1699626600,"date":"2023-11-10","index":1240,"close":70.05,"high":70.28,"low":67.85,"open":69.6,"volume":3971900},{"timestamp":1699885800,"date":"2023-11-13","index":1241,"close":70.21,"high":70.26,"low":67.62,"open":69.59,"volume":3170100},{"timestamp":1699972200,"date":"2023-11-14","index":1242,"close":74.1,"high":74.75,"low":72.99,"open":73.62,"volume":4445500},{"timestamp":1700058600,"date":"2023-11-15","index":1243,"close":76.35,"high":78.3,"low":74.21,"open":74.46,"volume":3954900},{"timestamp":1700145000,"date":"2023-11-16","index":1244,"close":76.55,"high":76.62,"low":74.18,"open":76.15,"volume":3108900},{"timestamp":1700231400,"date":"2023-11-17","index":1245,"close":76.44,"high":77.42,"low":74.78,"open":77.15,"volume":3157500}]},{"date":"2023-08-03","estimated":-4.04,"reported":-3.62,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1160,"close":124.77,"high":127.48,"low":124.58,"open":124.58,"volume":2622400},{"timestamp":1689946200,"date":"2023-07-21","index":1161,"close":126.43,"high":127.22,"low":121.61,"open":125.73,"volume":7267000},{"timestamp":1690205400,"date":"2023-07-24","index":1162,"close":123.01,"high":126.46,"low":121.28,"open":126.43,"volume":4149600},{"timestamp":1690291800,"date":"2023-07-25","index":1163,"close":121.87,"high":125.36,"low":121.78,"open":123.18,"volume":2852300},{"timestamp":1690378200,"date":"2023-07-26","index":1164,"close":120.65,"high":121.95,"low":118.9,"open":121.87,"volume":2583600},{"timestamp":1690464600,"date":"2023-07-27","index":1165,"close":118.51,"high":122.14,"low":118.25,"open":121.5,"volume":2545200},{"timestamp":1690551000,"date":"2023-07-28","index":1166,"close":118.66,"high":120.23,"low":118.48,"open":119.23,"volume":2388000},{"timestamp":1690810200,"date":"2023-07-31","index":1167,"close":117.66,"high":119.04,"low":117.05,"open":118.72,"volume":3161500},{"timestamp":1690896600,"date":"2023-08-01","index":1168,"close":113.94,"high":117.05,"low":113.77,"open":117,"volume":4860200},{"timestamp":1690983000,"date":"2023-08-02","index":1169,"close":110.22,"high":114.12,"low":110.04,"open":112.6,"volume":4541000},{"timestamp":1691069400,"date":"2023-08-03","index":1170,"close":109.95,"high":114.77,"low":108.26,"open":108.63,"volume":6017100}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1171,"close":108.19,"high":111.68,"low":107.6,"open":108.89,"volume":4032400},{"timestamp":1691415000,"date":"2023-08-07","index":1172,"close":101.2,"high":106.53,"low":98.43,"open":106.53,"volume":10238900},{"timestamp":1691501400,"date":"2023-08-08","index":1173,"close":99.74,"high":101.82,"low":98.86,"open":101.36,"volume":4704100},{"timestamp":1691587800,"date":"2023-08-09","index":1174,"close":101.82,"high":102.85,"low":98.64,"open":99.57,"volume":3758500},{"timestamp":1691674200,"date":"2023-08-10","index":1175,"close":100.28,"high":104.17,"low":99.69,"open":102.88,"volume":3109600},{"timestamp":1691760600,"date":"2023-08-11","index":1176,"close":101.49,"high":102.02,"low":98.95,"open":99.08,"volume":2834200},{"timestamp":1692019800,"date":"2023-08-14","index":1177,"close":100,"high":100.87,"low":97.8,"open":100.87,"volume":3037900},{"timestamp":1692106200,"date":"2023-08-15","index":1178,"close":96.41,"high":98.93,"low":96.1,"open":98.73,"volume":3226500},{"timestamp":1692192600,"date":"2023-08-16","index":1179,"close":98.92,"high":99.74,"low":95.02,"open":95.46,"volume":5198600},{"timestamp":1692279000,"date":"2023-08-17","index":1180,"close":106.24,"high":106.58,"low":98.92,"open":98.99,"volume":7535400},{"timestamp":1692365400,"date":"2023-08-18","index":1181,"close":101.62,"high":107.26,"low":101.4,"open":105.9,"volume":4115100}]},{"date":"2023-05-04","estimated":-1.77,"reported":0.19,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1098,"close":141.14,"high":144.43,"low":140.44,"open":141.4,"volume":3144000},{"timestamp":1682083800,"date":"2023-04-21","index":1099,"close":140.85,"high":142.82,"low":138.55,"open":141.01,"volume":3128200},{"timestamp":1682343000,"date":"2023-04-24","index":1100,"close":138.14,"high":141.2,"low":136.05,"open":140.87,"volume":3502900},{"timestamp":1682429400,"date":"2023-04-25","index":1101,"close":134.9,"high":139.62,"low":134.7,"open":138.13,"volume":3276400},{"timestamp":1682515800,"date":"2023-04-26","index":1102,"close":130.72,"high":135.97,"low":129.88,"open":134.81,"volume":3575100},{"timestamp":1682602200,"date":"2023-04-27","index":1103,"close":130.07,"high":132.27,"low":129.65,"open":130.89,"volume":3097600},{"timestamp":1682688600,"date":"2023-04-28","index":1104,"close":132.89,"high":133.26,"low":129.02,"open":130.04,"volume":3023400},{"timestamp":1682947800,"date":"2023-05-01","index":1105,"close":133.4,"high":134.53,"low":130.71,"open":132,"volume":2748500},{"timestamp":1683034200,"date":"2023-05-02","index":1106,"close":131.4,"high":135.56,"low":130.54,"open":133.51,"volume":3247600},{"timestamp":1683120600,"date":"2023-05-03","index":1107,"close":130.14,"high":132.88,"low":129.85,"open":130.52,"volume":3322100},{"timestamp":1683207000,"date":"2023-05-04","index":1108,"close":134.33,"high":138.22,"low":129.75,"open":133.93,"volume":5504800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1109,"close":137.04,"high":138.18,"low":132.14,"open":134.65,"volume":3376500},{"timestamp":1683552600,"date":"2023-05-08","index":1110,"close":131.75,"high":137.13,"low":131.2,"open":136.24,"volume":3990700},{"timestamp":1683639000,"date":"2023-05-09","index":1111,"close":133.77,"high":133.88,"low":130.91,"open":131.48,"volume":2560400},{"timestamp":1683725400,"date":"2023-05-10","index":1112,"close":130.83,"high":135.33,"low":130.37,"open":134.56,"volume":2842800},{"timestamp":1683811800,"date":"2023-05-11","index":1113,"close":128.41,"high":131.4,"low":126.55,"open":130.97,"volume":2868700},{"timestamp":1683898200,"date":"2023-05-12","index":1114,"close":129.3,"high":131.06,"low":128.05,"open":128.5,"volume":1894500},{"timestamp":1684157400,"date":"2023-05-15","index":1115,"close":130.26,"high":130.75,"low":126.5,"open":128.7,"volume":2279300},{"timestamp":1684243800,"date":"2023-05-16","index":1116,"close":125.11,"high":129.5,"low":124.25,"open":129.37,"volume":3686600},{"timestamp":1684330200,"date":"2023-05-17","index":1117,"close":125.57,"high":126.99,"low":122.56,"open":124.25,"volume":2574400},{"timestamp":1684416600,"date":"2023-05-18","index":1118,"close":125.33,"high":126.01,"low":122.99,"open":125.92,"volume":3008900},{"timestamp":1684503000,"date":"2023-05-19","index":1119,"close":126.24,"high":126.88,"low":124.58,"open":126.18,"volume":2599100}]},{"date":"2023-02-23","estimated":4.68,"reported":3.61,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1049,"close":164.34,"high":170.39,"low":164.15,"open":169.33,"volume":2960500},{"timestamp":1675953000,"date":"2023-02-09","index":1050,"close":164.48,"high":170.1,"low":163.19,"open":167.03,"volume":2853800},{"timestamp":1676039400,"date":"2023-02-10","index":1051,"close":169.28,"high":169.51,"low":162.65,"open":164,"volume":2945200},{"timestamp":1676298600,"date":"2023-02-13","index":1052,"close":171.48,"high":171.77,"low":166.01,"open":168.73,"volume":2702300},{"timestamp":1676385000,"date":"2023-02-14","index":1053,"close":175.62,"high":176.04,"low":169.29,"open":170.89,"volume":2906400},{"timestamp":1676471400,"date":"2023-02-15","index":1054,"close":177.28,"high":177.37,"low":172.45,"open":173.17,"volume":1962200},{"timestamp":1676557800,"date":"2023-02-16","index":1055,"close":172.31,"high":176.2,"low":171.59,"open":173.07,"volume":2466600},{"timestamp":1676644200,"date":"2023-02-17","index":1056,"close":166.6,"high":166.72,"low":160.66,"open":163,"volume":5057000},{"timestamp":1676989800,"date":"2023-02-21","index":1057,"close":160.09,"high":166.86,"low":159.49,"open":165.25,"volume":3295700},{"timestamp":1677076200,"date":"2023-02-22","index":1058,"close":158.17,"high":161.49,"low":157,"open":160.35,"volume":3082500},{"timestamp":1677162600,"date":"2023-02-23","index":1059,"close":147.57,"high":157.5,"low":143.72,"open":153.73,"volume":9378900}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1060,"close":139.26,"high":144.27,"low":138.21,"open":140.53,"volume":5998700},{"timestamp":1677508200,"date":"2023-02-27","index":1061,"close":138.27,"high":140.91,"low":136.72,"open":139.52,"volume":4966000},{"timestamp":1677594600,"date":"2023-02-28","index":1062,"close":138.81,"high":140.96,"low":137.37,"open":138.27,"volume":3995000},{"timestamp":1677681000,"date":"2023-03-01","index":1063,"close":135.66,"high":140.28,"low":133.66,"open":138.39,"volume":4588100},{"timestamp":1677767400,"date":"2023-03-02","index":1064,"close":137.86,"high":139.03,"low":135.34,"open":135.36,"volume":3305400},{"timestamp":1677853800,"date":"2023-03-03","index":1065,"close":143.2,"high":144.85,"low":138.15,"open":138.68,"volume":3964800},{"timestamp":1678113000,"date":"2023-03-06","index":1066,"close":144.03,"high":145.06,"low":142.63,"open":143.3,"volume":2871100},{"timestamp":1678199400,"date":"2023-03-07","index":1067,"close":141.05,"high":145.74,"low":139.68,"open":143.78,"volume":2777700},{"timestamp":1678285800,"date":"2023-03-08","index":1068,"close":142.08,"high":142.53,"low":140.32,"open":140.32,"volume":2193800},{"timestamp":1678372200,"date":"2023-03-09","index":1069,"close":137.36,"high":144.03,"low":136.52,"open":142.04,"volume":3092600},{"timestamp":1678458600,"date":"2023-03-10","index":1070,"close":138.29,"high":141.55,"low":135.59,"open":137.06,"volume":3886300}]},{"date":"2022-11-03","estimated":3.29,"reported":2.53,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":974,"close":118.38,"high":124.69,"low":118.31,"open":122.94,"volume":5497700},{"timestamp":1666359000,"date":"2022-10-21","index":975,"close":128.32,"high":130.3,"low":122.03,"open":123.77,"volume":8129300},{"timestamp":1666618200,"date":"2022-10-24","index":976,"close":133.02,"high":133.96,"low":126.72,"open":127.49,"volume":4102700},{"timestamp":1666704600,"date":"2022-10-25","index":977,"close":136.57,"high":138.35,"low":133,"open":134,"volume":4345300},{"timestamp":1666791000,"date":"2022-10-26","index":978,"close":142,"high":147.68,"low":137.02,"open":137.25,"volume":5733700},{"timestamp":1666877400,"date":"2022-10-27","index":979,"close":144.11,"high":146.25,"low":140.8,"open":143.38,"volume":3672400},{"timestamp":1666963800,"date":"2022-10-28","index":980,"close":150.97,"high":151.19,"low":142.84,"open":142.84,"volume":4567900},{"timestamp":1667223000,"date":"2022-10-31","index":981,"close":150.33,"high":154.34,"low":148.57,"open":149.43,"volume":3675200},{"timestamp":1667309400,"date":"2022-11-01","index":982,"close":154.62,"high":158.88,"low":152.41,"open":154.77,"volume":4344300},{"timestamp":1667395800,"date":"2022-11-02","index":983,"close":148.62,"high":156.18,"low":148.3,"open":154.2,"volume":5048400},{"timestamp":1667482200,"date":"2022-11-03","index":984,"close":147.5,"high":150.75,"low":135.09,"open":138.76,"volume":9194400}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":985,"close":158.41,"high":160.74,"low":143.65,"open":149.62,"volume":8108500},{"timestamp":1667831400,"date":"2022-11-07","index":986,"close":164.04,"high":165.49,"low":155.81,"open":158.46,"volume":4858500},{"timestamp":1667917800,"date":"2022-11-08","index":987,"close":164.61,"high":167.49,"low":159.06,"open":162.46,"volume":3389200},{"timestamp":1668004200,"date":"2022-11-09","index":988,"close":163.21,"high":169.83,"low":162.35,"open":162.5,"volume":3813800},{"timestamp":1668090600,"date":"2022-11-10","index":989,"close":168.56,"high":169.28,"low":161.71,"open":164.52,"volume":4886100},{"timestamp":1668177000,"date":"2022-11-11","index":990,"close":171.2,"high":172.13,"low":162.74,"open":168.31,"volume":3611600},{"timestamp":1668436200,"date":"2022-11-14","index":991,"close":179.03,"high":184.24,"low":169.27,"open":169.27,"volume":6662500},{"timestamp":1668522600,"date":"2022-11-15","index":992,"close":185.47,"high":187.87,"low":178.35,"open":180.66,"volume":5159000},{"timestamp":1668609000,"date":"2022-11-16","index":993,"close":185.25,"high":188.65,"low":182.88,"open":184.44,"volume":4030000},{"timestamp":1668695400,"date":"2022-11-17","index":994,"close":183.9,"high":184.44,"low":178.98,"open":181.33,"volume":3372400},{"timestamp":1668781800,"date":"2022-11-18","index":995,"close":181.59,"high":188.45,"low":181.22,"open":184,"volume":3549500}]},{"date":"2022-08-03","estimated":4.55,"reported":5.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":909,"close":166.89,"high":172.51,"low":163.92,"open":167,"volume":2888900},{"timestamp":1658410200,"date":"2022-07-21","index":910,"close":168.89,"high":171.89,"low":165.25,"open":165.36,"volume":2518400},{"timestamp":1658496600,"date":"2022-07-22","index":911,"close":163.52,"high":171.1,"low":161.43,"open":170,"volume":2925000},{"timestamp":1658755800,"date":"2022-07-25","index":912,"close":165.69,"high":167.27,"low":159.13,"open":162.75,"volume":2488500},{"timestamp":1658842200,"date":"2022-07-26","index":913,"close":160.9,"high":166.3,"low":159.9,"open":166.3,"volume":2884700},{"timestamp":1658928600,"date":"2022-07-27","index":914,"close":158.02,"high":161.28,"low":154.1,"open":161,"volume":4285000},{"timestamp":1659015000,"date":"2022-07-28","index":915,"close":158.07,"high":158.81,"low":151.73,"open":157,"volume":3494600},{"timestamp":1659101400,"date":"2022-07-29","index":916,"close":164.09,"high":164.6,"low":159.44,"open":161.44,"volume":3859000},{"timestamp":1659360600,"date":"2022-08-01","index":917,"close":161.51,"high":166.18,"low":160.06,"open":163.85,"volume":3794000},{"timestamp":1659447000,"date":"2022-08-02","index":918,"close":160.81,"high":165.29,"low":160.76,"open":161.03,"volume":3522800},{"timestamp":1659533400,"date":"2022-08-03","index":919,"close":186.49,"high":189.33,"low":167.74,"open":167.74,"volume":13750900}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":920,"close":194.18,"high":197.44,"low":185.47,"open":185.75,"volume":6877000},{"timestamp":1659706200,"date":"2022-08-05","index":921,"close":186.84,"high":192.4,"low":182.26,"open":189.27,"volume":5426000},{"timestamp":1659965400,"date":"2022-08-08","index":922,"close":182.94,"high":190.28,"low":180.09,"open":185.2,"volume":4078600},{"timestamp":1660051800,"date":"2022-08-09","index":923,"close":171.14,"high":180.71,"low":169.2,"open":176.01,"volume":5082500},{"timestamp":1660138200,"date":"2022-08-10","index":924,"close":174.27,"high":176.68,"low":169.82,"open":174.09,"volume":3550300},{"timestamp":1660224600,"date":"2022-08-11","index":925,"close":171.81,"high":179.85,"low":171.06,"open":174.43,"volume":3340500},{"timestamp":1660311000,"date":"2022-08-12","index":926,"close":171.18,"high":173.95,"low":168.64,"open":172.68,"volume":2818000},{"timestamp":1660570200,"date":"2022-08-15","index":927,"close":176.78,"high":179.33,"low":171.85,"open":172.85,"volume":4884000},{"timestamp":1660656600,"date":"2022-08-16","index":928,"close":167.96,"high":180.13,"low":166.6,"open":176,"volume":5053600},{"timestamp":1660743000,"date":"2022-08-17","index":929,"close":158,"high":167.62,"low":157.68,"open":165.04,"volume":5518200},{"timestamp":1660829400,"date":"2022-08-18","index":930,"close":150,"high":158.51,"low":148.26,"open":157,"volume":7043400}]},{"date":"2022-05-04","estimated":5.21,"reported":8.58,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":847,"close":150.12,"high":153.67,"low":146.56,"open":152.97,"volume":3925600},{"timestamp":1650547800,"date":"2022-04-21","index":848,"close":144.5,"high":154.71,"low":144.03,"open":149.43,"volume":3911700},{"timestamp":1650634200,"date":"2022-04-22","index":849,"close":140.34,"high":148.81,"low":139.87,"open":143.23,"volume":4114100},{"timestamp":1650893400,"date":"2022-04-25","index":850,"close":150.41,"high":151.37,"low":139.4,"open":139.9,"volume":6101000},{"timestamp":1650979800,"date":"2022-04-26","index":851,"close":145.79,"high":151.74,"low":143.99,"open":148.48,"volume":5155100},{"timestamp":1651066200,"date":"2022-04-27","index":852,"close":142.43,"high":149.85,"low":139.31,"open":146.09,"volume":4716700},{"timestamp":1651152600,"date":"2022-04-28","index":853,"close":142.52,"high":148.45,"low":136.09,"open":143.73,"volume":5678900},{"timestamp":1651239000,"date":"2022-04-29","index":854,"close":134.41,"high":150.35,"low":134.19,"open":144.47,"volume":7103100},{"timestamp":1651498200,"date":"2022-05-02","index":855,"close":142.08,"high":146.45,"low":134.82,"open":134.87,"volume":7773200},{"timestamp":1651584600,"date":"2022-05-03","index":856,"close":146.54,"high":149.28,"low":137.53,"open":141.93,"volume":6326000},{"timestamp":1651671000,"date":"2022-05-04","index":857,"close":155.05,"high":155.46,"low":142.23,"open":153.48,"volume":11093100}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":858,"close":142.02,"high":152,"low":138.65,"open":151.87,"volume":8060900},{"timestamp":1651843800,"date":"2022-05-06","index":859,"close":134.4,"high":140.6,"low":131,"open":139.7,"volume":7013000},{"timestamp":1652103000,"date":"2022-05-09","index":860,"close":135.8,"high":141.65,"low":131.78,"open":132.79,"volume":9625800},{"timestamp":1652189400,"date":"2022-05-10","index":861,"close":132.32,"high":139.05,"low":127.61,"open":137.4,"volume":8180200},{"timestamp":1652275800,"date":"2022-05-11","index":862,"close":123.43,"high":134.91,"low":122.72,"open":130.74,"volume":7409300},{"timestamp":1652362200,"date":"2022-05-12","index":863,"close":130.17,"high":132.94,"low":119.01,"open":120.6,"volume":7106700},{"timestamp":1652448600,"date":"2022-05-13","index":864,"close":137.91,"high":141.65,"low":132.31,"open":132.31,"volume":6494700},{"timestamp":1652707800,"date":"2022-05-16","index":865,"close":136.26,"high":141.6,"low":133.82,"open":135.87,"volume":4535600},{"timestamp":1652794200,"date":"2022-05-17","index":866,"close":142.28,"high":143.89,"low":136.09,"open":137.52,"volume":5960700},{"timestamp":1652880600,"date":"2022-05-18","index":867,"close":137.71,"high":144.13,"low":136.29,"open":138.41,"volume":4977800},{"timestamp":1652967000,"date":"2022-05-19","index":868,"close":143.38,"high":148.5,"low":140.46,"open":140.87,"volume":7708100}]},{"date":"2022-02-24","estimated":9.9,"reported":11.29,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":799,"close":164.03,"high":164.23,"low":154.17,"open":154.37,"volume":5621600},{"timestamp":1644503400,"date":"2022-02-10","index":800,"close":160.42,"high":168.67,"low":157.54,"open":158,"volume":5965400},{"timestamp":1644589800,"date":"2022-02-11","index":801,"close":161.32,"high":168.79,"low":160.08,"open":161.25,"volume":5249700},{"timestamp":1644849000,"date":"2022-02-14","index":802,"close":142.47,"high":159.5,"low":138.14,"open":157.53,"volume":16669500},{"timestamp":1644935400,"date":"2022-02-15","index":803,"close":151.12,"high":152.93,"low":139.21,"open":142.49,"volume":10899700},{"timestamp":1645021800,"date":"2022-02-16","index":804,"close":151.81,"high":152.39,"low":144.5,"open":147.62,"volume":5536000},{"timestamp":1645108200,"date":"2022-02-17","index":805,"close":146.36,"high":154.66,"low":145.28,"open":150.2,"volume":6182300},{"timestamp":1645194600,"date":"2022-02-18","index":806,"close":145.74,"high":151.46,"low":141.31,"open":147.55,"volume":5457100},{"timestamp":1645540200,"date":"2022-02-22","index":807,"close":144.97,"high":151.2,"low":141.86,"open":142.26,"volume":6637700},{"timestamp":1645626600,"date":"2022-02-23","index":808,"close":135.73,"high":145.72,"low":134,"open":145.17,"volume":7822300},{"timestamp":1645713000,"date":"2022-02-24","index":809,"close":156.23,"high":156.42,"low":138.12,"open":139.87,"volume":17396000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":810,"close":151.33,"high":156.19,"low":147.01,"open":156.02,"volume":7818000},{"timestamp":1646058600,"date":"2022-02-28","index":811,"close":153.6,"high":155.47,"low":147.44,"open":150.98,"volume":6601700},{"timestamp":1646145000,"date":"2022-03-01","index":812,"close":149.52,"high":156.38,"low":147.92,"open":152.48,"volume":4842200},{"timestamp":1646231400,"date":"2022-03-02","index":813,"close":147.86,"high":150.57,"low":140.44,"open":149.44,"volume":5393600},{"timestamp":1646317800,"date":"2022-03-03","index":814,"close":141.52,"high":149.23,"low":139.53,"open":147.9,"volume":4623200},{"timestamp":1646404200,"date":"2022-03-04","index":815,"close":136.46,"high":143.91,"low":135.91,"open":140.82,"volume":5503000},{"timestamp":1646663400,"date":"2022-03-07","index":816,"close":126.46,"high":138.4,"low":126.28,"open":135.12,"volume":6177200},{"timestamp":1646749800,"date":"2022-03-08","index":817,"close":129.28,"high":136.96,"low":122.01,"open":125,"volume":6675700},{"timestamp":1646836200,"date":"2022-03-09","index":818,"close":142.49,"high":145.28,"low":132.05,"open":132.07,"volume":9533900},{"timestamp":1646922600,"date":"2022-03-10","index":819,"close":139.52,"high":140.83,"low":135.85,"open":139.51,"volume":5557100},{"timestamp":1647009000,"date":"2022-03-11","index":820,"close":138.2,"high":145.8,"low":138,"open":140.75,"volume":5356400}]},{"date":"2021-11-04","estimated":9.05,"reported":7.7,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":723,"close":339.57,"high":341.52,"low":333.4,"open":337.21,"volume":5597600},{"timestamp":1634909400,"date":"2021-10-22","index":724,"close":326.54,"high":335.75,"low":317.18,"open":332.54,"volume":7780200},{"timestamp":1635168600,"date":"2021-10-25","index":725,"close":349.56,"high":350.06,"low":323.27,"open":327.36,"volume":9772200},{"timestamp":1635255000,"date":"2021-10-26","index":726,"close":345.74,"high":356.77,"low":341.37,"open":352,"volume":6673500},{"timestamp":1635341400,"date":"2021-10-27","index":727,"close":340.88,"high":350.64,"low":338.34,"open":344.25,"volume":4716000},{"timestamp":1635427800,"date":"2021-10-28","index":728,"close":347.92,"high":353.28,"low":341.54,"open":343.1,"volume":4738900},{"timestamp":1635514200,"date":"2021-10-29","index":729,"close":345.21,"high":347.7,"low":337.25,"open":344.47,"volume":4459000},{"timestamp":1635773400,"date":"2021-11-01","index":730,"close":337.17,"high":338.07,"low":320.55,"open":334.99,"volume":8662800},{"timestamp":1635859800,"date":"2021-11-02","index":731,"close":348.64,"high":349.45,"low":337.04,"open":338.74,"volume":5259400},{"timestamp":1635946200,"date":"2021-11-03","index":732,"close":345.92,"high":350.1,"low":336.2,"open":350,"volume":6447800},{"timestamp":1636032600,"date":"2021-11-04","index":733,"close":284.02,"high":297.73,"low":278,"open":295.81,"volume":30967700}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":734,"close":236.99,"high":246.1,"low":210.96,"open":241.57,"volume":59630300},{"timestamp":1636381800,"date":"2021-11-08","index":735,"close":244.68,"high":245.92,"low":233.06,"open":233.06,"volume":14606800},{"timestamp":1636468200,"date":"2021-11-09","index":736,"close":236.85,"high":250.57,"low":232.21,"open":246.07,"volume":10960300},{"timestamp":1636554600,"date":"2021-11-10","index":737,"close":228.96,"high":239.1,"low":225.57,"open":230.1,"volume":9118500},{"timestamp":1636641000,"date":"2021-11-11","index":738,"close":225.82,"high":232.27,"low":221.6,"open":227.67,"volume":8359400},{"timestamp":1636727400,"date":"2021-11-12","index":739,"close":231.19,"high":232.56,"low":224.42,"open":225.86,"volume":6831800},{"timestamp":1636986600,"date":"2021-11-15","index":740,"close":235.07,"high":236.6,"low":225.63,"open":230.82,"volume":5665200},{"timestamp":1637073000,"date":"2021-11-16","index":741,"close":234.28,"high":239.99,"low":230.29,"open":234.01,"volume":5332000},{"timestamp":1637159400,"date":"2021-11-17","index":742,"close":242.23,"high":249.14,"low":234.57,"open":234.79,"volume":8015800},{"timestamp":1637245800,"date":"2021-11-18","index":743,"close":251.41,"high":253.19,"low":243.79,"open":246.12,"volume":7395600},{"timestamp":1637332200,"date":"2021-11-19","index":744,"close":263.78,"high":274.84,"low":258.09,"open":265.42,"volume":15624000}]},{"date":"2021-08-05","estimated":5.96,"reported":6.46,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":659,"close":323.48,"high":329.6,"low":316.29,"open":319,"volume":16491300},{"timestamp":1627047000,"date":"2021-07-23","index":660,"close":348.83,"high":349.45,"low":325.17,"open":330.9,"volume":23431400},{"timestamp":1627306200,"date":"2021-07-26","index":661,"close":335.87,"high":362,"low":329.15,"open":352,"volume":23387800},{"timestamp":1627392600,"date":"2021-07-27","index":662,"close":328.5,"high":344.89,"low":318.29,"open":335.31,"volume":17196700},{"timestamp":1627479000,"date":"2021-07-28","index":663,"close":349.32,"high":350.99,"low":327.5,"open":333.01,"volume":13091600},{"timestamp":1627565400,"date":"2021-07-29","index":664,"close":345.64,"high":351.22,"low":336,"open":350.64,"volume":10100700},{"timestamp":1627651800,"date":"2021-07-30","index":665,"close":353.6,"high":359.9,"low":342.28,"open":346.9,"volume":11345700},{"timestamp":1627911000,"date":"2021-08-02","index":666,"close":346.61,"high":365.6,"low":343.2,"open":360,"volume":13685900},{"timestamp":1627997400,"date":"2021-08-03","index":667,"close":386.51,"high":386.98,"low":344.5,"open":348.5,"volume":20424100},{"timestamp":1628083800,"date":"2021-08-04","index":668,"close":419.05,"high":433,"low":377.11,"open":385,"volume":32251600},{"timestamp":1628170200,"date":"2021-08-05","index":669,"close":416.26,"high":443.99,"low":403,"open":409.72,"volume":25571500}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":670,"close":413.72,"high":419.26,"low":393.61,"open":410.3,"volume":18924600},{"timestamp":1628515800,"date":"2021-08-09","index":671,"close":484.47,"high":493.76,"low":409.66,"open":411.3,"volume":42269900},{"timestamp":1628602200,"date":"2021-08-10","index":672,"close":456.76,"high":497.49,"low":454,"open":485.5,"volume":36503700},{"timestamp":1628688600,"date":"2021-08-11","index":673,"close":385.33,"high":453.73,"low":372,"open":443.57,"volume":53882200},{"timestamp":1628775000,"date":"2021-08-12","index":674,"close":391.42,"high":406.35,"low":377.09,"open":400,"volume":34310000},{"timestamp":1628861400,"date":"2021-08-13","index":675,"close":389.78,"high":406.32,"low":387.1,"open":405.24,"volume":16533700},{"timestamp":1629120600,"date":"2021-08-16","index":676,"close":373.86,"high":379.57,"low":349,"open":379.27,"volume":23403400},{"timestamp":1629207000,"date":"2021-08-17","index":677,"close":401.86,"high":402.49,"low":358.55,"open":361,"volume":25982100},{"timestamp":1629293400,"date":"2021-08-18","index":678,"close":398.8,"high":413.3,"low":386.21,"open":406.5,"volume":19121800},{"timestamp":1629379800,"date":"2021-08-19","index":679,"close":375.53,"high":394.92,"low":375,"open":385,"volume":14254700},{"timestamp":1629466200,"date":"2021-08-20","index":680,"close":382.98,"high":387.49,"low":369.26,"open":374.55,"volume":13216700}]},{"date":"2021-05-06","estimated":2.39,"reported":2.84,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":596,"close":168.1,"high":179,"low":164.62,"open":168.26,"volume":15922400},{"timestamp":1619184600,"date":"2021-04-23","index":597,"close":173.63,"high":175.51,"low":168.35,"open":170.3,"volume":8791000},{"timestamp":1619443800,"date":"2021-04-26","index":598,"close":177.61,"high":179.6,"low":168.88,"open":171.79,"volume":12201700},{"timestamp":1619530200,"date":"2021-04-27","index":599,"close":183.41,"high":185.53,"low":178.18,"open":178.36,"volume":12925700},{"timestamp":1619616600,"date":"2021-04-28","index":600,"close":178.68,"high":182.89,"low":176.12,"open":182.37,"volume":8375400},{"timestamp":1619703000,"date":"2021-04-29","index":601,"close":175.67,"high":186.8,"low":174.76,"open":183.33,"volume":8362700},{"timestamp":1619789400,"date":"2021-04-30","index":602,"close":178.82,"high":184,"low":174.52,"open":175.59,"volume":9495200},{"timestamp":1620048600,"date":"2021-05-03","index":603,"close":186.02,"high":189,"low":182.21,"open":183.9,"volume":14631000},{"timestamp":1620135000,"date":"2021-05-04","index":604,"close":173.59,"high":188.49,"low":171.63,"open":185.34,"volume":16924200},{"timestamp":1620221400,"date":"2021-05-05","index":605,"close":162.84,"high":180.7,"low":156.81,"open":178.1,"volume":18914200},{"timestamp":1620307800,"date":"2021-05-06","index":606,"close":160.5,"high":163.47,"low":143.56,"open":148,"volume":29662300}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":607,"close":163.15,"high":169.02,"low":160.82,"open":165.78,"volume":11952600},{"timestamp":1620653400,"date":"2021-05-10","index":608,"close":158.55,"high":164.76,"low":155.71,"open":164.01,"volume":8809700},{"timestamp":1620739800,"date":"2021-05-11","index":609,"close":158.99,"high":161.99,"low":150.06,"open":151.31,"volume":8087400},{"timestamp":1620826200,"date":"2021-05-12","index":610,"close":152.68,"high":158.91,"low":151.15,"open":154.11,"volume":5720800},{"timestamp":1620912600,"date":"2021-05-13","index":611,"close":149.87,"high":155.62,"low":146.85,"open":152.6,"volume":5765000},{"timestamp":1620999000,"date":"2021-05-14","index":612,"close":161.38,"high":162.46,"low":150.4,"open":150.85,"volume":6512900},{"timestamp":1621258200,"date":"2021-05-17","index":613,"close":160.43,"high":163.37,"low":156.72,"open":159,"volume":4231600},{"timestamp":1621344600,"date":"2021-05-18","index":614,"close":159.53,"high":165.75,"low":157.9,"open":160.16,"volume":4811400},{"timestamp":1621431000,"date":"2021-05-19","index":615,"close":157.99,"high":160.07,"low":154.51,"open":155.74,"volume":3943700},{"timestamp":1621517400,"date":"2021-05-20","index":616,"close":165.97,"high":166.81,"low":158.89,"open":159.92,"volume":4826300},{"timestamp":1621603800,"date":"2021-05-21","index":617,"close":161.45,"high":169.28,"low":161.35,"open":168.93,"volume":5169100}]},{"date":"2021-02-25","estimated":-0.35,"reported":-0.69,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":547,"close":179.34,"high":185.22,"low":176.37,"open":182.74,"volume":7067500},{"timestamp":1613053800,"date":"2021-02-11","index":548,"close":183.44,"high":184.22,"low":176.2,"open":178.29,"volume":5464100},{"timestamp":1613140200,"date":"2021-02-12","index":549,"close":183.74,"high":185,"low":177.58,"open":184.89,"volume":5705500},{"timestamp":1613485800,"date":"2021-02-16","index":550,"close":178.53,"high":184.18,"low":173.51,"open":182.41,"volume":6917500},{"timestamp":1613572200,"date":"2021-02-17","index":551,"close":176.76,"high":178.01,"low":171.62,"open":174.28,"volume":6554600},{"timestamp":1613658600,"date":"2021-02-18","index":552,"close":169.57,"high":175.47,"low":168,"open":171.59,"volume":5124100},{"timestamp":1613745000,"date":"2021-02-19","index":553,"close":174.74,"high":179.3,"low":170.53,"open":173.54,"volume":6413600},{"timestamp":1614004200,"date":"2021-02-22","index":554,"close":159.37,"high":170.35,"low":158.58,"open":167.8,"volume":11152700},{"timestamp":1614090600,"date":"2021-02-23","index":555,"close":150.17,"high":153,"low":136,"open":151.25,"volume":15509200},{"timestamp":1614177000,"date":"2021-02-24","index":556,"close":144.79,"high":151,"low":143.47,"open":150.41,"volume":9757200},{"timestamp":1614263400,"date":"2021-02-25","index":557,"close":148.38,"high":160.98,"low":145.86,"open":150.78,"volume":15172100}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":558,"close":154.81,"high":159.6,"low":150.88,"open":157.98,"volume":13445200},{"timestamp":1614609000,"date":"2021-03-01","index":559,"close":157.4,"high":157.78,"low":145.25,"open":154.46,"volume":15351600},{"timestamp":1614695400,"date":"2021-03-02","index":560,"close":146.81,"high":154.47,"low":146.44,"open":153.5,"volume":8630600},{"timestamp":1614781800,"date":"2021-03-03","index":561,"close":131.22,"high":147.32,"low":131,"open":146.09,"volume":13683500},{"timestamp":1614868200,"date":"2021-03-04","index":562,"close":132.3,"high":135.47,"low":126.69,"open":128.7,"volume":10929500},{"timestamp":1614954600,"date":"2021-03-05","index":563,"close":132.19,"high":134.27,"low":121.12,"open":133.07,"volume":12039600},{"timestamp":1615213800,"date":"2021-03-08","index":564,"close":123.47,"high":133.55,"low":122.48,"open":129.15,"volume":6839300},{"timestamp":1615300200,"date":"2021-03-09","index":565,"close":130.87,"high":132.3,"low":125.6,"open":127.11,"volume":7834200},{"timestamp":1615386600,"date":"2021-03-10","index":566,"close":129.75,"high":135.71,"low":128.79,"open":133.62,"volume":5555900},{"timestamp":1615473000,"date":"2021-03-11","index":567,"close":140.47,"high":140.85,"low":131.48,"open":132.98,"volume":8140100},{"timestamp":1615559400,"date":"2021-03-12","index":568,"close":136.99,"high":138.74,"low":133.2,"open":134.04,"volume":4923100}]},{"date":"2020-10-29","estimated":-0.43,"reported":-0.59,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":467,"close":75.58,"high":76.49,"low":73.71,"open":75.48,"volume":5009100},{"timestamp":1602855000,"date":"2020-10-16","index":468,"close":73.94,"high":76.93,"low":73.67,"open":76.06,"volume":4693600},{"timestamp":1603114200,"date":"2020-10-19","index":469,"close":70.96,"high":74.09,"low":70.5,"open":73.97,"volume":6931300},{"timestamp":1603200600,"date":"2020-10-20","index":470,"close":71.31,"high":73.1,"low":70.65,"open":72.07,"volume":5441300},{"timestamp":1603287000,"date":"2020-10-21","index":471,"close":68.37,"high":71.58,"low":68.06,"open":71.57,"volume":4614800},{"timestamp":1603373400,"date":"2020-10-22","index":472,"close":70.84,"high":72.53,"low":68.4,"open":68.5,"volume":5212100},{"timestamp":1603459800,"date":"2020-10-23","index":473,"close":70.53,"high":72.4,"low":68.8,"open":72.3,"volume":3735100},{"timestamp":1603719000,"date":"2020-10-26","index":474,"close":70.24,"high":71.32,"low":68.7,"open":70.36,"volume":3872800},{"timestamp":1603805400,"date":"2020-10-27","index":475,"close":70.67,"high":71.35,"low":68.81,"open":70.45,"volume":3812900},{"timestamp":1603891800,"date":"2020-10-28","index":476,"close":65.74,"high":69.47,"low":65.49,"open":68.95,"volume":6044000},{"timestamp":1603978200,"date":"2020-10-29","index":477,"close":71.28,"high":74.54,"low":66.23,"open":68.35,"volume":13776400}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":478,"close":67.47,"high":71.49,"low":66.85,"open":70.8,"volume":7070500},{"timestamp":1604327400,"date":"2020-11-02","index":479,"close":67.11,"high":68.6,"low":66.55,"open":68.02,"volume":4650300},{"timestamp":1604413800,"date":"2020-11-03","index":480,"close":69.08,"high":69.25,"low":66.59,"open":66.75,"volume":4366900},{"timestamp":1604500200,"date":"2020-11-04","index":481,"close":69.81,"high":71.55,"low":68.92,"open":68.97,"volume":5442100},{"timestamp":1604586600,"date":"2020-11-05","index":482,"close":71.48,"high":71.59,"low":70.16,"open":71.09,"volume":4449900},{"timestamp":1604673000,"date":"2020-11-06","index":483,"close":72.45,"high":74.16,"low":70.87,"open":71.42,"volume":5841000},{"timestamp":1604932200,"date":"2020-11-09","index":484,"close":77.74,"high":80.25,"low":75.42,"open":77.75,"volume":20266800},{"timestamp":1605018600,"date":"2020-11-10","index":485,"close":76.05,"high":80.38,"low":73.52,"open":80,"volume":10499400},{"timestamp":1605105000,"date":"2020-11-11","index":486,"close":82.44,"high":83.98,"low":76.13,"open":77.05,"volume":18576500},{"timestamp":1605191400,"date":"2020-11-12","index":487,"close":87.81,"high":87.93,"low":83.83,"open":85.18,"volume":21700100},{"timestamp":1605277800,"date":"2020-11-13","index":488,"close":89.39,"high":90.53,"low":85.22,"open":86.62,"volume":14121100}]},{"date":"2020-08-05","estimated":-0.35,"reported":-0.31,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":407,"close":83.22,"high":84.12,"low":79.11,"open":79.61,"volume":27274000},{"timestamp":1595511000,"date":"2020-07-23","index":408,"close":75.33,"high":82.68,"low":72.2,"open":82.05,"volume":29288100},{"timestamp":1595597400,"date":"2020-07-24","index":409,"close":73.21,"high":73.9,"low":66.54,"open":69.05,"volume":27797500},{"timestamp":1595856600,"date":"2020-07-27","index":410,"close":79.91,"high":80.98,"low":76.16,"open":80.63,"volume":44710700},{"timestamp":1595943000,"date":"2020-07-28","index":411,"close":81.49,"high":83.85,"low":79.5,"open":81,"volume":32946900},{"timestamp":1596029400,"date":"2020-07-29","index":412,"close":79.51,"high":82.82,"low":76.55,"open":81.98,"volume":24453900},{"timestamp":1596115800,"date":"2020-07-30","index":413,"close":77.63,"high":79.25,"low":76.8,"open":78,"volume":13102000},{"timestamp":1596202200,"date":"2020-07-31","index":414,"close":74.1,"high":78.44,"low":73.6,"open":78.2,"volume":14210400},{"timestamp":1596461400,"date":"2020-08-03","index":415,"close":77.98,"high":77.99,"low":73.03,"open":74.98,"volume":13382300},{"timestamp":1596547800,"date":"2020-08-04","index":416,"close":78.46,"high":78.62,"low":75.5,"open":78.19,"volume":10126500},{"timestamp":1596634200,"date":"2020-08-05","index":417,"close":75.8,"high":77.49,"low":73.69,"open":77.49,"volume":19831900}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":418,"close":73.76,"high":76.25,"low":73.12,"open":75.79,"volume":11691500},{"timestamp":1596807000,"date":"2020-08-07","index":419,"close":74.1,"high":75.39,"low":73.01,"open":74.38,"volume":8771400},{"timestamp":1597066200,"date":"2020-08-10","index":420,"close":72.01,"high":75,"low":71.41,"open":74.27,"volume":8678300},{"timestamp":1597152600,"date":"2020-08-11","index":421,"close":68.97,"high":71.4,"low":67,"open":69.52,"volume":18118700},{"timestamp":1597239000,"date":"2020-08-12","index":422,"close":69.52,"high":75.75,"low":68.3,"open":75.67,"volume":50362100},{"timestamp":1597325400,"date":"2020-08-13","index":423,"close":67.83,"high":69.18,"low":67.05,"open":69.09,"volume":15055900},{"timestamp":1597411800,"date":"2020-08-14","index":424,"close":69.15,"high":70.36,"low":67.86,"open":68.06,"volume":12799600},{"timestamp":1597671000,"date":"2020-08-17","index":425,"close":69.76,"high":70.78,"low":68.38,"open":69.14,"volume":8749100},{"timestamp":1597757400,"date":"2020-08-18","index":426,"close":67.03,"high":69.7,"low":65.23,"open":68.28,"volume":11329200},{"timestamp":1597843800,"date":"2020-08-19","index":427,"close":68,"high":69.17,"low":66.6,"open":66.74,"volume":8558800},{"timestamp":1597930200,"date":"2020-08-20","index":428,"close":67.81,"high":68,"low":66.63,"open":67.79,"volume":6346700}]},{"date":"2020-05-07","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":345,"close":47.44,"high":50.7,"low":46.89,"open":49.1,"volume":15152400},{"timestamp":1587735000,"date":"2020-04-24","index":346,"close":50.5,"high":50.5,"low":47.14,"open":47.15,"volume":11702100},{"timestamp":1587994200,"date":"2020-04-27","index":347,"close":48.05,"high":51.7,"low":47.3,"open":51.53,"volume":13744400},{"timestamp":1588080600,"date":"2020-04-28","index":348,"close":47.88,"high":50.45,"low":47.17,"open":50.4,"volume":13067200},{"timestamp":1588167000,"date":"2020-04-29","index":349,"close":46.37,"high":46.95,"low":45.01,"open":46.6,"volume":11762000},{"timestamp":1588253400,"date":"2020-04-30","index":350,"close":45.99,"high":48.37,"low":45.82,"open":46.78,"volume":7741900},{"timestamp":1588339800,"date":"2020-05-01","index":351,"close":47.93,"high":50.45,"low":46.29,"open":48.71,"volume":21701300},{"timestamp":1588599000,"date":"2020-05-04","index":352,"close":50.5,"high":50.5,"low":48,"open":48.05,"volume":10460500},{"timestamp":1588685400,"date":"2020-05-05","index":353,"close":49.34,"high":50.96,"low":47.23,"open":50.48,"volume":11160200},{"timestamp":1588771800,"date":"2020-05-06","index":354,"close":48.95,"high":49.25,"low":47.52,"open":48.45,"volume":6692300},{"timestamp":1588858200,"date":"2020-05-07","index":355,"close":53.19,"high":55.99,"low":51.06,"open":55.78,"volume":30942700}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":356,"close":59.25,"high":59.88,"low":52.15,"open":53.06,"volume":24083200},{"timestamp":1589203800,"date":"2020-05-11","index":357,"close":66.9,"high":67.67,"low":59.14,"open":59.6,"volume":34852000},{"timestamp":1589290200,"date":"2020-05-12","index":358,"close":62.35,"high":68.49,"low":62.02,"open":65.99,"volume":25934500},{"timestamp":1589376600,"date":"2020-05-13","index":359,"close":65.18,"high":66.97,"low":60.29,"open":63.8,"volume":22126000},{"timestamp":1589463000,"date":"2020-05-14","index":360,"close":64.56,"high":65.39,"low":61.44,"open":64.79,"volume":12198200},{"timestamp":1589549400,"date":"2020-05-15","index":361,"close":66.69,"high":67.67,"low":63.01,"open":63.79,"volume":16341900},{"timestamp":1589808600,"date":"2020-05-18","index":362,"close":80,"high":87,"low":75.66,"open":86.14,"volume":80813300},{"timestamp":1589895000,"date":"2020-05-19","index":363,"close":71.67,"high":79.75,"low":70.32,"open":78.07,"volume":64932300},{"timestamp":1589981400,"date":"2020-05-20","index":364,"close":73.47,"high":74.48,"low":67.41,"open":70.01,"volume":53655300},{"timestamp":1590067800,"date":"2020-05-21","index":365,"close":67.05,"high":73.16,"low":65.31,"open":73.05,"volume":35318000},{"timestamp":1590154200,"date":"2020-05-22","index":366,"close":69,"high":70.6,"low":67.14,"open":69.93,"volume":28912700}]},{"date":"2020-02-26","estimated":-0.42,"reported":-0.37,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":295,"close":21.35,"high":22.74,"low":21.28,"open":22.09,"volume":6188300},{"timestamp":1581517800,"date":"2020-02-12","index":296,"close":19.01,"high":19.67,"low":18.5,"open":19.64,"volume":19231800},{"timestamp":1581604200,"date":"2020-02-13","index":297,"close":19.05,"high":19.8,"low":18.89,"open":19.36,"volume":6837000},{"timestamp":1581690600,"date":"2020-02-14","index":298,"close":19,"high":19.29,"low":18.85,"open":19.27,"volume":5384500},{"timestamp":1582036200,"date":"2020-02-18","index":299,"close":18.91,"high":19.35,"low":18.57,"open":19.14,"volume":4121900},{"timestamp":1582122600,"date":"2020-02-19","index":300,"close":18.92,"high":19.24,"low":18.73,"open":19.09,"volume":3148000},{"timestamp":1582209000,"date":"2020-02-20","index":301,"close":18.54,"high":19.17,"low":18.42,"open":18.86,"volume":4562200},{"timestamp":1582295400,"date":"2020-02-21","index":302,"close":18.23,"high":18.55,"low":17.91,"open":18.47,"volume":3651100},{"timestamp":1582554600,"date":"2020-02-24","index":303,"close":18.59,"high":19.28,"low":18.3,"open":19.23,"volume":7605400},{"timestamp":1582641000,"date":"2020-02-25","index":304,"close":23.76,"high":26.55,"low":20.51,"open":22.15,"volume":65001900},{"timestamp":1582727400,"date":"2020-02-26","index":305,"close":29.16,"high":29.98,"low":27.08,"open":29.05,"volume":76444500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":306,"close":26.16,"high":36,"low":23.05,"open":35.88,"volume":68256300},{"timestamp":1582900200,"date":"2020-02-28","index":307,"close":25.93,"high":25.95,"low":22.01,"open":23.38,"volume":24253700},{"timestamp":1583159400,"date":"2020-03-02","index":308,"close":29.88,"high":30.75,"low":25.21,"open":27,"volume":33084000},{"timestamp":1583245800,"date":"2020-03-03","index":309,"close":27.91,"high":28.6,"low":26.6,"open":27.8,"volume":17599100},{"timestamp":1583332200,"date":"2020-03-04","index":310,"close":27.49,"high":28.72,"low":26.8,"open":27.99,"volume":11817700},{"timestamp":1583418600,"date":"2020-03-05","index":311,"close":28.01,"high":28.95,"low":26.53,"open":27.49,"volume":14670000},{"timestamp":1583505000,"date":"2020-03-06","index":312,"close":29.61,"high":29.8,"low":27.67,"open":27.98,"volume":21097500},{"timestamp":1583760600,"date":"2020-03-09","index":313,"close":24.29,"high":30,"low":24.16,"open":30,"volume":14124100},{"timestamp":1583847000,"date":"2020-03-10","index":314,"close":22.34,"high":25.94,"low":21.28,"open":25.71,"volume":13019500},{"timestamp":1583933400,"date":"2020-03-11","index":315,"close":23.61,"high":25.75,"low":22.52,"open":22.54,"volume":14809600},{"timestamp":1584019800,"date":"2020-03-12","index":316,"close":22.3,"high":24.28,"low":21.9,"open":22.9,"volume":11305300}]},{"date":"2019-11-06","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":220,"close":16.9,"high":17.01,"low":16.09,"open":16.16,"volume":1512000},{"timestamp":1571923800,"date":"2019-10-24","index":221,"close":16.59,"high":17.03,"low":16.05,"open":16.92,"volume":1112100},{"timestamp":1572010200,"date":"2019-10-25","index":222,"close":17.01,"high":17.1,"low":16.43,"open":16.73,"volume":737000},{"timestamp":1572269400,"date":"2019-10-28","index":223,"close":17.03,"high":17.15,"low":16.81,"open":17.01,"volume":652400},{"timestamp":1572355800,"date":"2019-10-29","index":224,"close":16.99,"high":17.16,"low":16.66,"open":16.96,"volume":751700},{"timestamp":1572442200,"date":"2019-10-30","index":225,"close":17.14,"high":17.24,"low":16.52,"open":16.95,"volume":958700},{"timestamp":1572528600,"date":"2019-10-31","index":226,"close":16.75,"high":17.15,"low":16.49,"open":17.03,"volume":1007300},{"timestamp":1572615000,"date":"2019-11-01","index":227,"close":15.66,"high":16.89,"low":15.52,"open":16.8,"volume":1600600},{"timestamp":1572877800,"date":"2019-11-04","index":228,"close":16.8,"high":16.8,"low":15.83,"open":15.9,"volume":1330000},{"timestamp":1572964200,"date":"2019-11-05","index":229,"close":16.89,"high":17.72,"low":16.71,"open":16.94,"volume":1741300},{"timestamp":1573050600,"date":"2019-11-06","index":230,"close":16.13,"high":17.49,"low":16.05,"open":16.83,"volume":1575400}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":231,"close":17.5,"high":17.61,"low":16.28,"open":16.33,"volume":2043600},{"timestamp":1573223400,"date":"2019-11-08","index":232,"close":17.49,"high":17.5,"low":17.11,"open":17.25,"volume":973600},{"timestamp":1573482600,"date":"2019-11-11","index":233,"close":17.4,"high":17.52,"low":17.2,"open":17.33,"volume":941900},{"timestamp":1573569000,"date":"2019-11-12","index":234,"close":17.99,"high":18.1,"low":17.3,"open":17.34,"volume":1978300},{"timestamp":1573655400,"date":"2019-11-13","index":235,"close":18.25,"high":18.5,"low":17.71,"open":18,"volume":2014800},{"timestamp":1573741800,"date":"2019-11-14","index":236,"close":18.34,"high":18.5,"low":17.91,"open":18.16,"volume":1532500},{"timestamp":1573828200,"date":"2019-11-15","index":237,"close":19.37,"high":19.43,"low":18.35,"open":18.39,"volume":1880000},{"timestamp":1574087400,"date":"2019-11-18","index":238,"close":19.45,"high":19.45,"low":18.67,"open":19.21,"volume":920600},{"timestamp":1574173800,"date":"2019-11-19","index":239,"close":19.36,"high":19.87,"low":19.08,"open":19.27,"volume":1144700},{"timestamp":1574260200,"date":"2019-11-20","index":240,"close":20.18,"high":20.4,"low":19.35,"open":19.38,"volume":2316500},{"timestamp":1574346600,"date":"2019-11-21","index":241,"close":20.2,"high":20.32,"low":19.69,"open":19.98,"volume":1202500}]},{"date":"2019-08-07","estimated":-0.44,"reported":-0.41,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":156,"close":14.47,"high":14.52,"low":13.47,"open":13.75,"volume":1167300},{"timestamp":1564061400,"date":"2019-07-25","index":157,"close":13.51,"high":14.65,"low":13.5,"open":14.51,"volume":895500},{"timestamp":1564147800,"date":"2019-07-26","index":158,"close":14.12,"high":14.18,"low":13.36,"open":13.59,"volume":669000},{"timestamp":1564407000,"date":"2019-07-29","index":159,"close":13.69,"high":14.33,"low":13.56,"open":14.17,"volume":1049600},{"timestamp":1564493400,"date":"2019-07-30","index":160,"close":13.4,"high":13.76,"low":13.29,"open":13.61,"volume":929500},{"timestamp":1564579800,"date":"2019-07-31","index":161,"close":13.1,"high":13.51,"low":13.04,"open":13.42,"volume":1087500},{"timestamp":1564666200,"date":"2019-08-01","index":162,"close":13.01,"high":13.4,"low":12.71,"open":13.2,"volume":1502100},{"timestamp":1564752600,"date":"2019-08-02","index":163,"close":12.73,"high":13.04,"low":12.4,"open":13,"volume":1180300},{"timestamp":1565011800,"date":"2019-08-05","index":164,"close":12.26,"high":12.69,"low":12.2,"open":12.55,"volume":1038200},{"timestamp":1565098200,"date":"2019-08-06","index":165,"close":12.29,"high":12.87,"low":11.9,"open":12.5,"volume":2007700},{"timestamp":1565184600,"date":"2019-08-07","index":166,"close":12.85,"high":14.5,"low":11.54,"open":12.26,"volume":3003000}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":167,"close":13.19,"high":13.3,"low":12.3,"open":12.91,"volume":1500900},{"timestamp":1565357400,"date":"2019-08-09","index":168,"close":13.33,"high":13.55,"low":12.97,"open":13.14,"volume":744900},{"timestamp":1565616600,"date":"2019-08-12","index":169,"close":13.02,"high":13.68,"low":12.98,"open":13.42,"volume":780300},{"timestamp":1565703000,"date":"2019-08-13","index":170,"close":13.3,"high":13.4,"low":12.76,"open":13,"volume":559000},{"timestamp":1565789400,"date":"2019-08-14","index":171,"close":12.74,"high":13.22,"low":12.5,"open":13.08,"volume":1362700},{"timestamp":1565875800,"date":"2019-08-15","index":172,"close":12.67,"high":12.95,"low":12.47,"open":12.72,"volume":1162800},{"timestamp":1565962200,"date":"2019-08-16","index":173,"close":13.16,"high":13.24,"low":12.79,"open":12.85,"volume":1105100},{"timestamp":1566221400,"date":"2019-08-19","index":174,"close":13.4,"high":13.5,"low":13.02,"open":13.25,"volume":1914300},{"timestamp":1566307800,"date":"2019-08-20","index":175,"close":14.15,"high":14.65,"low":13.6,"open":13.87,"volume":3366900},{"timestamp":1566394200,"date":"2019-08-21","index":176,"close":14.29,"high":14.41,"low":13.76,"open":14.25,"volume":1416100},{"timestamp":1566480600,"date":"2019-08-22","index":177,"close":14.16,"high":14.43,"low":14.04,"open":14.37,"volume":1022400}]},{"date":"2019-05-08","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":93,"close":25.76,"high":25.76,"low":24.29,"open":24.8,"volume":702200},{"timestamp":1556199000,"date":"2019-04-25","index":94,"close":25.74,"high":26.72,"low":25.43,"open":25.76,"volume":603300},{"timestamp":1556285400,"date":"2019-04-26","index":95,"close":26.26,"high":27.3,"low":25.69,"open":25.83,"volume":593500},{"timestamp":1556544600,"date":"2019-04-29","index":96,"close":25.14,"high":27.2,"low":24.97,"open":26.28,"volume":1057800},{"timestamp":1556631000,"date":"2019-04-30","index":97,"close":26.03,"high":26.03,"low":25,"open":25.28,"volume":620700},{"timestamp":1556717400,"date":"2019-05-01","index":98,"close":26.4,"high":27.09,"low":25.87,"open":26.31,"volume":1121500},{"timestamp":1556803800,"date":"2019-05-02","index":99,"close":28.34,"high":28.49,"low":26.19,"open":26.33,"volume":1079600},{"timestamp":1556890200,"date":"2019-05-03","index":100,"close":27.2,"high":28.95,"low":26.85,"open":28.89,"volume":837900},{"timestamp":1557149400,"date":"2019-05-06","index":101,"close":27.1,"high":27.81,"low":26.25,"open":26.38,"volume":667200},{"timestamp":1557235800,"date":"2019-05-07","index":102,"close":24.55,"high":27.26,"low":24.16,"open":27.18,"volume":1061300},{"timestamp":1557322200,"date":"2019-05-08","index":103,"close":23.54,"high":26,"low":23.53,"open":23.7,"volume":1023900}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":104,"close":23.26,"high":24,"low":22.75,"open":23.5,"volume":523100},{"timestamp":1557495000,"date":"2019-05-10","index":105,"close":24.92,"high":24.93,"low":22.8,"open":23.04,"volume":536200},{"timestamp":1557754200,"date":"2019-05-13","index":106,"close":24.43,"high":24.77,"low":23.23,"open":24.46,"volume":491600},{"timestamp":1557840600,"date":"2019-05-14","index":107,"close":23.59,"high":24.89,"low":23.57,"open":24.5,"volume":473900},{"timestamp":1557927000,"date":"2019-05-15","index":108,"close":23.12,"high":23.84,"low":22.81,"open":23.46,"volume":847300},{"timestamp":1558013400,"date":"2019-05-16","index":109,"close":23.46,"high":24.05,"low":23.15,"open":23.5,"volume":536600},{"timestamp":1558099800,"date":"2019-05-17","index":110,"close":23.08,"high":23.43,"low":21.68,"open":23.31,"volume":1275200},{"timestamp":1558359000,"date":"2019-05-20","index":111,"close":22.6,"high":23.6,"low":22.55,"open":22.85,"volume":552700},{"timestamp":1558445400,"date":"2019-05-21","index":112,"close":22.7,"high":23.16,"low":22.43,"open":22.65,"volume":475900},{"timestamp":1558531800,"date":"2019-05-22","index":113,"close":22,"high":22.77,"low":21.93,"open":22.65,"volume":569600},{"timestamp":1558618200,"date":"2019-05-23","index":114,"close":21.38,"high":21.94,"low":21.01,"open":21.75,"volume":739600}]},{"date":"2019-03-06","estimated":-0.36,"reported":-1.78,"pre":[{"timestamp":1550673000,"date":"2019-02-20","index":49,"close":19.92,"high":21.24,"low":19.13,"open":21.12,"volume":1159900},{"timestamp":1550759400,"date":"2019-02-21","index":50,"close":19.34,"high":19.98,"low":18.88,"open":19.74,"volume":822600},{"timestamp":1550845800,"date":"2019-02-22","index":51,"close":19.88,"high":20.04,"low":19.35,"open":19.35,"volume":567600},{"timestamp":1551105000,"date":"2019-02-25","index":52,"close":21.65,"high":22.3,"low":19.83,"open":20.54,"volume":1917900},{"timestamp":1551191400,"date":"2019-02-26","index":53,"close":23.7,"high":24.4,"low":21.56,"open":21.6,"volume":2522800},{"timestamp":1551277800,"date":"2019-02-27","index":54,"close":22.1,"high":23.83,"low":21.53,"open":23.37,"volume":1553000},{"timestamp":1551364200,"date":"2019-02-28","index":55,"close":22.6,"high":23.03,"low":22.05,"open":22.45,"volume":511000},{"timestamp":1551450600,"date":"2019-03-01","index":56,"close":22.27,"high":23.39,"low":21.64,"open":23.09,"volume":867000},{"timestamp":1551709800,"date":"2019-03-04","index":57,"close":21.12,"high":22.8,"low":20.52,"open":22.47,"volume":1134100},{"timestamp":1551796200,"date":"2019-03-05","index":58,"close":21.37,"high":21.49,"low":20.29,"open":21.18,"volume":1086400},{"timestamp":1551882600,"date":"2019-03-06","index":59,"close":20.65,"high":22.05,"low":20.06,"open":21.4,"volume":1061000}],"post":[{"timestamp":1551969000,"date":"2019-03-07","index":60,"close":20.59,"high":21.16,"low":19.61,"open":20.42,"volume":1018100},{"timestamp":1552055400,"date":"2019-03-08","index":61,"close":20.93,"high":21.08,"low":19.9,"open":20.37,"volume":631100},{"timestamp":1552311000,"date":"2019-03-11","index":62,"close":20.43,"high":20.99,"low":19.97,"open":20.99,"volume":915400},{"timestamp":1552397400,"date":"2019-03-12","index":63,"close":19.26,"high":20.89,"low":19.12,"open":20.52,"volume":1627600},{"timestamp":1552483800,"date":"2019-03-13","index":64,"close":19.97,"high":20.25,"low":19.23,"open":19.3,"volume":756500},{"timestamp":1552570200,"date":"2019-03-14","index":65,"close":20.82,"high":21,"low":19.92,"open":19.92,"volume":883600},{"timestamp":1552656600,"date":"2019-03-15","index":66,"close":21.82,"high":22.19,"low":20.89,"open":20.99,"volume":2686600},{"timestamp":1552915800,"date":"2019-03-18","index":67,"close":22.18,"high":22.22,"low":21.22,"open":21.74,"volume":1245600},{"timestamp":1553002200,"date":"2019-03-19","index":68,"close":20.35,"high":22.6,"low":20.18,"open":22.47,"volume":976100},{"timestamp":1553088600,"date":"2019-03-20","index":69,"close":20,"high":20.98,"low":19.9,"open":20.41,"volume":985000},{"timestamp":1553175000,"date":"2019-03-21","index":70,"close":19.34,"high":20.25,"low":19.21,"open":20,"volume":860500}]},{"date":"2018-12-07","estimated":null,"reported":null,"pre":[],"post":[]}]
+[]
diff --git a/data/MRNA_partial.json b/data/MRNA_partial.json
index 22633b835..fe51488c7 100644
--- a/data/MRNA_partial.json
+++ b/data/MRNA_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-1.91,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-3.38,"reported":-3.33,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1410,"close":121.32,"high":126.42,"low":121,"open":124.1,"volume":2018300},{"timestamp":1721395800,"date":"2024-07-19","index":1411,"close":121.14,"high":121.98,"low":118.8,"open":121.01,"volume":2206300},{"timestamp":1721655000,"date":"2024-07-22","index":1412,"close":122.5,"high":124.06,"low":120.44,"open":122.52,"volume":1810800},{"timestamp":1721741400,"date":"2024-07-23","index":1413,"close":121.25,"high":123.5,"low":120.22,"open":121.84,"volume":1753000},{"timestamp":1721827800,"date":"2024-07-24","index":1414,"close":118.19,"high":120.04,"low":115.47,"open":119.81,"volume":3304100},{"timestamp":1721914200,"date":"2024-07-25","index":1415,"close":120.4,"high":122.4,"low":116.58,"open":117.78,"volume":2638700},{"timestamp":1722000600,"date":"2024-07-26","index":1416,"close":122.11,"high":122.34,"low":119.43,"open":121.83,"volume":1887500},{"timestamp":1722259800,"date":"2024-07-29","index":1417,"close":122.17,"high":122.85,"low":119.76,"open":122.55,"volume":2092200},{"timestamp":1722346200,"date":"2024-07-30","index":1418,"close":118.84,"high":125.68,"low":118.5,"open":123.57,"volume":2673700},{"timestamp":1722432600,"date":"2024-07-31","index":1419,"close":119.22,"high":122.45,"low":118.1,"open":120.53,"volume":3118400},{"timestamp":1722519000,"date":"2024-08-01","index":1420,"close":94.17,"high":102.9,"low":93.6,"open":99.58,"volume":18591900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1421,"close":86.58,"high":91.68,"low":84.43,"open":91.17,"volume":10332900},{"timestamp":1722864600,"date":"2024-08-05","index":1422,"close":83.75,"high":85.86,"low":78.07,"open":80.37,"volume":8063300},{"timestamp":1722951000,"date":"2024-08-06","index":1423,"close":82.3,"high":85.57,"low":80.17,"open":84.92,"volume":5194400},{"timestamp":1723037400,"date":"2024-08-07","index":1424,"close":81.55,"high":85.75,"low":80.34,"open":84.08,"volume":4319800},{"timestamp":1723123800,"date":"2024-08-08","index":1425,"close":84.32,"high":85.4,"low":82.07,"open":82.5,"volume":3539800},{"timestamp":1723210200,"date":"2024-08-09","index":1426,"close":84.93,"high":85.2,"low":82.59,"open":84.39,"volume":2388100},{"timestamp":1723469400,"date":"2024-08-12","index":1427,"close":81.29,"high":85,"low":80.78,"open":85,"volume":3065300},{"timestamp":1723555800,"date":"2024-08-13","index":1428,"close":82.9,"high":83.04,"low":80.58,"open":81.43,"volume":2932500},{"timestamp":1723642200,"date":"2024-08-14","index":1429,"close":82.25,"high":83.52,"low":81.35,"open":82.75,"volume":2638100},{"timestamp":1723728600,"date":"2024-08-15","index":1430,"close":86.62,"high":87.88,"low":83.56,"open":83.65,"volume":3971500},{"timestamp":1723815000,"date":"2024-08-16","index":1431,"close":86.84,"high":88.78,"low":86.24,"open":88,"volume":3399300}]},{"date":"2024-05-02","estimated":-3.58,"reported":-3.07,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1348,"close":102,"high":103.5,"low":99.9,"open":102.53,"volume":1798500},{"timestamp":1713533400,"date":"2024-04-19","index":1349,"close":101.41,"high":103.79,"low":100.45,"open":102.37,"volume":2608200},{"timestamp":1713792600,"date":"2024-04-22","index":1350,"close":104.46,"high":105.43,"low":99.3,"open":102.79,"volume":3176400},{"timestamp":1713879000,"date":"2024-04-23","index":1351,"close":107.89,"high":108.21,"low":103.48,"open":104.46,"volume":2435300},{"timestamp":1713965400,"date":"2024-04-24","index":1352,"close":108.85,"high":111.29,"low":106.64,"open":111.05,"volume":3410200},{"timestamp":1714051800,"date":"2024-04-25","index":1353,"close":106.18,"high":108.23,"low":103.52,"open":107.43,"volume":2798500},{"timestamp":1714138200,"date":"2024-04-26","index":1354,"close":107.97,"high":108.19,"low":105.25,"open":106.18,"volume":2247100},{"timestamp":1714397400,"date":"2024-04-29","index":1355,"close":111.62,"high":112.33,"low":108.72,"open":108.78,"volume":2610700},{"timestamp":1714483800,"date":"2024-04-30","index":1356,"close":110.31,"high":113.21,"low":109.55,"open":110.5,"volume":3212000},{"timestamp":1714570200,"date":"2024-05-01","index":1357,"close":111.46,"high":113.73,"low":109,"open":111.11,"volume":3843000},{"timestamp":1714656600,"date":"2024-05-02","index":1358,"close":125.59,"high":128.81,"low":114.06,"open":114.86,"volume":11973100}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1359,"close":125,"high":126.4,"low":122.01,"open":125,"volume":4513100},{"timestamp":1715002200,"date":"2024-05-06","index":1360,"close":122.13,"high":125.15,"low":118.75,"open":125,"volume":3953200},{"timestamp":1715088600,"date":"2024-05-07","index":1361,"close":121.07,"high":123.5,"low":118.68,"open":122.86,"volume":2894000},{"timestamp":1715175000,"date":"2024-05-08","index":1362,"close":121.89,"high":122.82,"low":119.5,"open":120,"volume":2507500},{"timestamp":1715261400,"date":"2024-05-09","index":1363,"close":122.69,"high":125.5,"low":121.68,"open":123.15,"volume":3367400},{"timestamp":1715347800,"date":"2024-05-10","index":1364,"close":117.31,"high":124.9,"low":116.73,"open":120.75,"volume":4238500},{"timestamp":1715607000,"date":"2024-05-13","index":1365,"close":125.67,"high":126.88,"low":119.03,"open":119.47,"volume":4095200},{"timestamp":1715693400,"date":"2024-05-14","index":1366,"close":128.32,"high":129.94,"low":126.34,"open":127,"volume":3625400},{"timestamp":1715779800,"date":"2024-05-15","index":1367,"close":129.06,"high":129.2,"low":124.98,"open":127.49,"volume":2964700},{"timestamp":1715866200,"date":"2024-05-16","index":1368,"close":132.68,"high":133.04,"low":127.83,"open":129.76,"volume":3008000},{"timestamp":1715952600,"date":"2024-05-17","index":1369,"close":132.9,"high":134.6,"low":129.67,"open":132.52,"volume":2718200}]},{"date":"2024-02-22","estimated":-0.97,"reported":0.55,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":1299,"close":99.3,"high":100.24,"low":97.86,"open":100.15,"volume":2271500},{"timestamp":1707402600,"date":"2024-02-08","index":1300,"close":93.66,"high":99,"low":92.95,"open":99,"volume":4916400},{"timestamp":1707489000,"date":"2024-02-09","index":1301,"close":87.41,"high":93.36,"low":86.41,"open":93.36,"volume":7216500},{"timestamp":1707748200,"date":"2024-02-12","index":1302,"close":89,"high":89.07,"low":85.75,"open":87.41,"volume":3991700},{"timestamp":1707834600,"date":"2024-02-13","index":1303,"close":85.37,"high":88.3,"low":84.06,"open":86.81,"volume":4035100},{"timestamp":1707921000,"date":"2024-02-14","index":1304,"close":85.95,"high":86.85,"low":84.23,"open":86.04,"volume":3572100},{"timestamp":1708007400,"date":"2024-02-15","index":1305,"close":91.14,"high":92.08,"low":84.8,"open":86.13,"volume":4972800},{"timestamp":1708093800,"date":"2024-02-16","index":1306,"close":88.37,"high":90.85,"low":87.37,"open":90.41,"volume":3706800},{"timestamp":1708439400,"date":"2024-02-20","index":1307,"close":86.99,"high":89.54,"low":86.48,"open":87.36,"volume":3140300},{"timestamp":1708525800,"date":"2024-02-21","index":1308,"close":87.59,"high":88.57,"low":85.53,"open":86.15,"volume":3760000},{"timestamp":1708612200,"date":"2024-02-22","index":1309,"close":99.44,"high":101.73,"low":91.06,"open":91.86,"volume":11354500}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":1310,"close":96.46,"high":100.97,"low":95.32,"open":99.6,"volume":4531100},{"timestamp":1708957800,"date":"2024-02-26","index":1311,"close":94.02,"high":94.79,"low":91.46,"open":93.68,"volume":4581000},{"timestamp":1709044200,"date":"2024-02-27","index":1312,"close":96.2,"high":97.47,"low":92.5,"open":94.31,"volume":3086100},{"timestamp":1709130600,"date":"2024-02-28","index":1313,"close":97.48,"high":99.27,"low":94.34,"open":95,"volume":2971900},{"timestamp":1709217000,"date":"2024-02-29","index":1314,"close":92.24,"high":97.24,"low":92.22,"open":96.79,"volume":5324000},{"timestamp":1709303400,"date":"2024-03-01","index":1315,"close":95.06,"high":96.88,"low":92.11,"open":92.52,"volume":3787800},{"timestamp":1709562600,"date":"2024-03-04","index":1316,"close":96,"high":96.14,"low":92.6,"open":94.65,"volume":3474000},{"timestamp":1709649000,"date":"2024-03-05","index":1317,"close":95.56,"high":96.17,"low":93.35,"open":94.65,"volume":2864800},{"timestamp":1709735400,"date":"2024-03-06","index":1318,"close":98.1,"high":98.51,"low":95.58,"open":96.38,"volume":3327300},{"timestamp":1709821800,"date":"2024-03-07","index":1319,"close":99.48,"high":99.92,"low":96.51,"open":99.1,"volume":3204700},{"timestamp":1709908200,"date":"2024-03-08","index":1320,"close":103.03,"high":103.95,"low":98.65,"open":99.21,"volume":4325600}]},{"date":"2023-11-02","estimated":-1.93,"reported":-9.53,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1224,"close":82.37,"high":86.89,"low":80.48,"open":85.81,"volume":6495600},{"timestamp":1697808600,"date":"2023-10-20","index":1225,"close":80.4,"high":82.45,"low":79.71,"open":82.13,"volume":5460100},{"timestamp":1698067800,"date":"2023-10-23","index":1226,"close":78.64,"high":80.82,"low":78.28,"open":79.15,"volume":4584200},{"timestamp":1698154200,"date":"2023-10-24","index":1227,"close":79.76,"high":81.62,"low":78.81,"open":78.81,"volume":3194800},{"timestamp":1698240600,"date":"2023-10-25","index":1228,"close":76.76,"high":78.82,"low":75.89,"open":78.55,"volume":3607800},{"timestamp":1698327000,"date":"2023-10-26","index":1229,"close":75.98,"high":77.22,"low":75.44,"open":76.73,"volume":3429800},{"timestamp":1698413400,"date":"2023-10-27","index":1230,"close":71.91,"high":76.56,"low":71.55,"open":75.9,"volume":5440800},{"timestamp":1698672600,"date":"2023-10-30","index":1231,"close":74.07,"high":74.4,"low":71.8,"open":71.88,"volume":4228400},{"timestamp":1698759000,"date":"2023-10-31","index":1232,"close":75.96,"high":76.15,"low":72.65,"open":72.91,"volume":3777300},{"timestamp":1698845400,"date":"2023-11-01","index":1233,"close":76.2,"high":77,"low":74.62,"open":75.22,"volume":4139000},{"timestamp":1698931800,"date":"2023-11-02","index":1234,"close":71.23,"high":73.3,"low":62.55,"open":64.35,"volume":16648600}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1235,"close":77.53,"high":79.25,"low":73.04,"open":73.09,"volume":8877300},{"timestamp":1699281000,"date":"2023-11-06","index":1236,"close":72.07,"high":79.06,"low":71.7,"open":78.04,"volume":6003000},{"timestamp":1699367400,"date":"2023-11-07","index":1237,"close":73.66,"high":73.72,"low":71.34,"open":72.22,"volume":4003500},{"timestamp":1699453800,"date":"2023-11-08","index":1238,"close":71.34,"high":73.67,"low":70.11,"open":73.65,"volume":4526100},{"timestamp":1699540200,"date":"2023-11-09","index":1239,"close":69.51,"high":71.8,"low":68.95,"open":71.74,"volume":3651300},{"timestamp":1699626600,"date":"2023-11-10","index":1240,"close":70.05,"high":70.28,"low":67.85,"open":69.6,"volume":3971900},{"timestamp":1699885800,"date":"2023-11-13","index":1241,"close":70.21,"high":70.26,"low":67.62,"open":69.59,"volume":3170100},{"timestamp":1699972200,"date":"2023-11-14","index":1242,"close":74.1,"high":74.75,"low":72.99,"open":73.62,"volume":4445500},{"timestamp":1700058600,"date":"2023-11-15","index":1243,"close":76.35,"high":78.3,"low":74.21,"open":74.46,"volume":3954900},{"timestamp":1700145000,"date":"2023-11-16","index":1244,"close":76.55,"high":76.62,"low":74.18,"open":76.15,"volume":3108900},{"timestamp":1700231400,"date":"2023-11-17","index":1245,"close":76.44,"high":77.42,"low":74.78,"open":77.15,"volume":3157500}]},{"date":"2023-08-03","estimated":-4.04,"reported":-3.62,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1160,"close":124.77,"high":127.48,"low":124.58,"open":124.58,"volume":2622400},{"timestamp":1689946200,"date":"2023-07-21","index":1161,"close":126.43,"high":127.22,"low":121.61,"open":125.73,"volume":7267000},{"timestamp":1690205400,"date":"2023-07-24","index":1162,"close":123.01,"high":126.46,"low":121.28,"open":126.43,"volume":4149600},{"timestamp":1690291800,"date":"2023-07-25","index":1163,"close":121.87,"high":125.36,"low":121.78,"open":123.18,"volume":2852300},{"timestamp":1690378200,"date":"2023-07-26","index":1164,"close":120.65,"high":121.95,"low":118.9,"open":121.87,"volume":2583600},{"timestamp":1690464600,"date":"2023-07-27","index":1165,"close":118.51,"high":122.14,"low":118.25,"open":121.5,"volume":2545200},{"timestamp":1690551000,"date":"2023-07-28","index":1166,"close":118.66,"high":120.23,"low":118.48,"open":119.23,"volume":2388000},{"timestamp":1690810200,"date":"2023-07-31","index":1167,"close":117.66,"high":119.04,"low":117.05,"open":118.72,"volume":3161500},{"timestamp":1690896600,"date":"2023-08-01","index":1168,"close":113.94,"high":117.05,"low":113.77,"open":117,"volume":4860200},{"timestamp":1690983000,"date":"2023-08-02","index":1169,"close":110.22,"high":114.12,"low":110.04,"open":112.6,"volume":4541000},{"timestamp":1691069400,"date":"2023-08-03","index":1170,"close":109.95,"high":114.77,"low":108.26,"open":108.63,"volume":6017100}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1171,"close":108.19,"high":111.68,"low":107.6,"open":108.89,"volume":4032400},{"timestamp":1691415000,"date":"2023-08-07","index":1172,"close":101.2,"high":106.53,"low":98.43,"open":106.53,"volume":10238900},{"timestamp":1691501400,"date":"2023-08-08","index":1173,"close":99.74,"high":101.82,"low":98.86,"open":101.36,"volume":4704100},{"timestamp":1691587800,"date":"2023-08-09","index":1174,"close":101.82,"high":102.85,"low":98.64,"open":99.57,"volume":3758500},{"timestamp":1691674200,"date":"2023-08-10","index":1175,"close":100.28,"high":104.17,"low":99.69,"open":102.88,"volume":3109600},{"timestamp":1691760600,"date":"2023-08-11","index":1176,"close":101.49,"high":102.02,"low":98.95,"open":99.08,"volume":2834200},{"timestamp":1692019800,"date":"2023-08-14","index":1177,"close":100,"high":100.87,"low":97.8,"open":100.87,"volume":3037900},{"timestamp":1692106200,"date":"2023-08-15","index":1178,"close":96.41,"high":98.93,"low":96.1,"open":98.73,"volume":3226500},{"timestamp":1692192600,"date":"2023-08-16","index":1179,"close":98.92,"high":99.74,"low":95.02,"open":95.46,"volume":5198600},{"timestamp":1692279000,"date":"2023-08-17","index":1180,"close":106.24,"high":106.58,"low":98.92,"open":98.99,"volume":7535400},{"timestamp":1692365400,"date":"2023-08-18","index":1181,"close":101.62,"high":107.26,"low":101.4,"open":105.9,"volume":4115100}]},{"date":"2023-05-04","estimated":-1.77,"reported":0.19,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1098,"close":141.14,"high":144.43,"low":140.44,"open":141.4,"volume":3144000},{"timestamp":1682083800,"date":"2023-04-21","index":1099,"close":140.85,"high":142.82,"low":138.55,"open":141.01,"volume":3128200},{"timestamp":1682343000,"date":"2023-04-24","index":1100,"close":138.14,"high":141.2,"low":136.05,"open":140.87,"volume":3502900},{"timestamp":1682429400,"date":"2023-04-25","index":1101,"close":134.9,"high":139.62,"low":134.7,"open":138.13,"volume":3276400},{"timestamp":1682515800,"date":"2023-04-26","index":1102,"close":130.72,"high":135.97,"low":129.88,"open":134.81,"volume":3575100},{"timestamp":1682602200,"date":"2023-04-27","index":1103,"close":130.07,"high":132.27,"low":129.65,"open":130.89,"volume":3097600},{"timestamp":1682688600,"date":"2023-04-28","index":1104,"close":132.89,"high":133.26,"low":129.02,"open":130.04,"volume":3023400},{"timestamp":1682947800,"date":"2023-05-01","index":1105,"close":133.4,"high":134.53,"low":130.71,"open":132,"volume":2748500},{"timestamp":1683034200,"date":"2023-05-02","index":1106,"close":131.4,"high":135.56,"low":130.54,"open":133.51,"volume":3247600},{"timestamp":1683120600,"date":"2023-05-03","index":1107,"close":130.14,"high":132.88,"low":129.85,"open":130.52,"volume":3322100},{"timestamp":1683207000,"date":"2023-05-04","index":1108,"close":134.33,"high":138.22,"low":129.75,"open":133.93,"volume":5504800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1109,"close":137.04,"high":138.18,"low":132.14,"open":134.65,"volume":3376500},{"timestamp":1683552600,"date":"2023-05-08","index":1110,"close":131.75,"high":137.13,"low":131.2,"open":136.24,"volume":3990700},{"timestamp":1683639000,"date":"2023-05-09","index":1111,"close":133.77,"high":133.88,"low":130.91,"open":131.48,"volume":2560400},{"timestamp":1683725400,"date":"2023-05-10","index":1112,"close":130.83,"high":135.33,"low":130.37,"open":134.56,"volume":2842800},{"timestamp":1683811800,"date":"2023-05-11","index":1113,"close":128.41,"high":131.4,"low":126.55,"open":130.97,"volume":2868700},{"timestamp":1683898200,"date":"2023-05-12","index":1114,"close":129.3,"high":131.06,"low":128.05,"open":128.5,"volume":1894500},{"timestamp":1684157400,"date":"2023-05-15","index":1115,"close":130.26,"high":130.75,"low":126.5,"open":128.7,"volume":2279300},{"timestamp":1684243800,"date":"2023-05-16","index":1116,"close":125.11,"high":129.5,"low":124.25,"open":129.37,"volume":3686600},{"timestamp":1684330200,"date":"2023-05-17","index":1117,"close":125.57,"high":126.99,"low":122.56,"open":124.25,"volume":2574400},{"timestamp":1684416600,"date":"2023-05-18","index":1118,"close":125.33,"high":126.01,"low":122.99,"open":125.92,"volume":3008900},{"timestamp":1684503000,"date":"2023-05-19","index":1119,"close":126.24,"high":126.88,"low":124.58,"open":126.18,"volume":2599100}]},{"date":"2023-02-23","estimated":4.68,"reported":3.61,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1049,"close":164.34,"high":170.39,"low":164.15,"open":169.33,"volume":2960500},{"timestamp":1675953000,"date":"2023-02-09","index":1050,"close":164.48,"high":170.1,"low":163.19,"open":167.03,"volume":2853800},{"timestamp":1676039400,"date":"2023-02-10","index":1051,"close":169.28,"high":169.51,"low":162.65,"open":164,"volume":2945200},{"timestamp":1676298600,"date":"2023-02-13","index":1052,"close":171.48,"high":171.77,"low":166.01,"open":168.73,"volume":2702300},{"timestamp":1676385000,"date":"2023-02-14","index":1053,"close":175.62,"high":176.04,"low":169.29,"open":170.89,"volume":2906400},{"timestamp":1676471400,"date":"2023-02-15","index":1054,"close":177.28,"high":177.37,"low":172.45,"open":173.17,"volume":1962200},{"timestamp":1676557800,"date":"2023-02-16","index":1055,"close":172.31,"high":176.2,"low":171.59,"open":173.07,"volume":2466600},{"timestamp":1676644200,"date":"2023-02-17","index":1056,"close":166.6,"high":166.72,"low":160.66,"open":163,"volume":5057000},{"timestamp":1676989800,"date":"2023-02-21","index":1057,"close":160.09,"high":166.86,"low":159.49,"open":165.25,"volume":3295700},{"timestamp":1677076200,"date":"2023-02-22","index":1058,"close":158.17,"high":161.49,"low":157,"open":160.35,"volume":3082500},{"timestamp":1677162600,"date":"2023-02-23","index":1059,"close":147.57,"high":157.5,"low":143.72,"open":153.73,"volume":9378900}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1060,"close":139.26,"high":144.27,"low":138.21,"open":140.53,"volume":5998700},{"timestamp":1677508200,"date":"2023-02-27","index":1061,"close":138.27,"high":140.91,"low":136.72,"open":139.52,"volume":4966000},{"timestamp":1677594600,"date":"2023-02-28","index":1062,"close":138.81,"high":140.96,"low":137.37,"open":138.27,"volume":3995000},{"timestamp":1677681000,"date":"2023-03-01","index":1063,"close":135.66,"high":140.28,"low":133.66,"open":138.39,"volume":4588100},{"timestamp":1677767400,"date":"2023-03-02","index":1064,"close":137.86,"high":139.03,"low":135.34,"open":135.36,"volume":3305400},{"timestamp":1677853800,"date":"2023-03-03","index":1065,"close":143.2,"high":144.85,"low":138.15,"open":138.68,"volume":3964800},{"timestamp":1678113000,"date":"2023-03-06","index":1066,"close":144.03,"high":145.06,"low":142.63,"open":143.3,"volume":2871100},{"timestamp":1678199400,"date":"2023-03-07","index":1067,"close":141.05,"high":145.74,"low":139.68,"open":143.78,"volume":2777700},{"timestamp":1678285800,"date":"2023-03-08","index":1068,"close":142.08,"high":142.53,"low":140.32,"open":140.32,"volume":2193800},{"timestamp":1678372200,"date":"2023-03-09","index":1069,"close":137.36,"high":144.03,"low":136.52,"open":142.04,"volume":3092600},{"timestamp":1678458600,"date":"2023-03-10","index":1070,"close":138.29,"high":141.55,"low":135.59,"open":137.06,"volume":3886300}]},{"date":"2022-11-03","estimated":3.29,"reported":2.53,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":974,"close":118.38,"high":124.69,"low":118.31,"open":122.94,"volume":5497700},{"timestamp":1666359000,"date":"2022-10-21","index":975,"close":128.32,"high":130.3,"low":122.03,"open":123.77,"volume":8129300},{"timestamp":1666618200,"date":"2022-10-24","index":976,"close":133.02,"high":133.96,"low":126.72,"open":127.49,"volume":4102700},{"timestamp":1666704600,"date":"2022-10-25","index":977,"close":136.57,"high":138.35,"low":133,"open":134,"volume":4345300},{"timestamp":1666791000,"date":"2022-10-26","index":978,"close":142,"high":147.68,"low":137.02,"open":137.25,"volume":5733700},{"timestamp":1666877400,"date":"2022-10-27","index":979,"close":144.11,"high":146.25,"low":140.8,"open":143.38,"volume":3672400},{"timestamp":1666963800,"date":"2022-10-28","index":980,"close":150.97,"high":151.19,"low":142.84,"open":142.84,"volume":4567900},{"timestamp":1667223000,"date":"2022-10-31","index":981,"close":150.33,"high":154.34,"low":148.57,"open":149.43,"volume":3675200},{"timestamp":1667309400,"date":"2022-11-01","index":982,"close":154.62,"high":158.88,"low":152.41,"open":154.77,"volume":4344300},{"timestamp":1667395800,"date":"2022-11-02","index":983,"close":148.62,"high":156.18,"low":148.3,"open":154.2,"volume":5048400},{"timestamp":1667482200,"date":"2022-11-03","index":984,"close":147.5,"high":150.75,"low":135.09,"open":138.76,"volume":9194400}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":985,"close":158.41,"high":160.74,"low":143.65,"open":149.62,"volume":8108500},{"timestamp":1667831400,"date":"2022-11-07","index":986,"close":164.04,"high":165.49,"low":155.81,"open":158.46,"volume":4858500},{"timestamp":1667917800,"date":"2022-11-08","index":987,"close":164.61,"high":167.49,"low":159.06,"open":162.46,"volume":3389200},{"timestamp":1668004200,"date":"2022-11-09","index":988,"close":163.21,"high":169.83,"low":162.35,"open":162.5,"volume":3813800},{"timestamp":1668090600,"date":"2022-11-10","index":989,"close":168.56,"high":169.28,"low":161.71,"open":164.52,"volume":4886100},{"timestamp":1668177000,"date":"2022-11-11","index":990,"close":171.2,"high":172.13,"low":162.74,"open":168.31,"volume":3611600},{"timestamp":1668436200,"date":"2022-11-14","index":991,"close":179.03,"high":184.24,"low":169.27,"open":169.27,"volume":6662500},{"timestamp":1668522600,"date":"2022-11-15","index":992,"close":185.47,"high":187.87,"low":178.35,"open":180.66,"volume":5159000},{"timestamp":1668609000,"date":"2022-11-16","index":993,"close":185.25,"high":188.65,"low":182.88,"open":184.44,"volume":4030000},{"timestamp":1668695400,"date":"2022-11-17","index":994,"close":183.9,"high":184.44,"low":178.98,"open":181.33,"volume":3372400},{"timestamp":1668781800,"date":"2022-11-18","index":995,"close":181.59,"high":188.45,"low":181.22,"open":184,"volume":3549500}]},{"date":"2022-08-03","estimated":4.55,"reported":5.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":909,"close":166.89,"high":172.51,"low":163.92,"open":167,"volume":2888900},{"timestamp":1658410200,"date":"2022-07-21","index":910,"close":168.89,"high":171.89,"low":165.25,"open":165.36,"volume":2518400},{"timestamp":1658496600,"date":"2022-07-22","index":911,"close":163.52,"high":171.1,"low":161.43,"open":170,"volume":2925000},{"timestamp":1658755800,"date":"2022-07-25","index":912,"close":165.69,"high":167.27,"low":159.13,"open":162.75,"volume":2488500},{"timestamp":1658842200,"date":"2022-07-26","index":913,"close":160.9,"high":166.3,"low":159.9,"open":166.3,"volume":2884700},{"timestamp":1658928600,"date":"2022-07-27","index":914,"close":158.02,"high":161.28,"low":154.1,"open":161,"volume":4285000},{"timestamp":1659015000,"date":"2022-07-28","index":915,"close":158.07,"high":158.81,"low":151.73,"open":157,"volume":3494600},{"timestamp":1659101400,"date":"2022-07-29","index":916,"close":164.09,"high":164.6,"low":159.44,"open":161.44,"volume":3859000},{"timestamp":1659360600,"date":"2022-08-01","index":917,"close":161.51,"high":166.18,"low":160.06,"open":163.85,"volume":3794000},{"timestamp":1659447000,"date":"2022-08-02","index":918,"close":160.81,"high":165.29,"low":160.76,"open":161.03,"volume":3522800},{"timestamp":1659533400,"date":"2022-08-03","index":919,"close":186.49,"high":189.33,"low":167.74,"open":167.74,"volume":13750900}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":920,"close":194.18,"high":197.44,"low":185.47,"open":185.75,"volume":6877000},{"timestamp":1659706200,"date":"2022-08-05","index":921,"close":186.84,"high":192.4,"low":182.26,"open":189.27,"volume":5426000},{"timestamp":1659965400,"date":"2022-08-08","index":922,"close":182.94,"high":190.28,"low":180.09,"open":185.2,"volume":4078600},{"timestamp":1660051800,"date":"2022-08-09","index":923,"close":171.14,"high":180.71,"low":169.2,"open":176.01,"volume":5082500},{"timestamp":1660138200,"date":"2022-08-10","index":924,"close":174.27,"high":176.68,"low":169.82,"open":174.09,"volume":3550300},{"timestamp":1660224600,"date":"2022-08-11","index":925,"close":171.81,"high":179.85,"low":171.06,"open":174.43,"volume":3340500},{"timestamp":1660311000,"date":"2022-08-12","index":926,"close":171.18,"high":173.95,"low":168.64,"open":172.68,"volume":2818000},{"timestamp":1660570200,"date":"2022-08-15","index":927,"close":176.78,"high":179.33,"low":171.85,"open":172.85,"volume":4884000},{"timestamp":1660656600,"date":"2022-08-16","index":928,"close":167.96,"high":180.13,"low":166.6,"open":176,"volume":5053600},{"timestamp":1660743000,"date":"2022-08-17","index":929,"close":158,"high":167.62,"low":157.68,"open":165.04,"volume":5518200},{"timestamp":1660829400,"date":"2022-08-18","index":930,"close":150,"high":158.51,"low":148.26,"open":157,"volume":7043400}]},{"date":"2022-05-04","estimated":5.21,"reported":8.58,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":847,"close":150.12,"high":153.67,"low":146.56,"open":152.97,"volume":3925600},{"timestamp":1650547800,"date":"2022-04-21","index":848,"close":144.5,"high":154.71,"low":144.03,"open":149.43,"volume":3911700},{"timestamp":1650634200,"date":"2022-04-22","index":849,"close":140.34,"high":148.81,"low":139.87,"open":143.23,"volume":4114100},{"timestamp":1650893400,"date":"2022-04-25","index":850,"close":150.41,"high":151.37,"low":139.4,"open":139.9,"volume":6101000},{"timestamp":1650979800,"date":"2022-04-26","index":851,"close":145.79,"high":151.74,"low":143.99,"open":148.48,"volume":5155100},{"timestamp":1651066200,"date":"2022-04-27","index":852,"close":142.43,"high":149.85,"low":139.31,"open":146.09,"volume":4716700},{"timestamp":1651152600,"date":"2022-04-28","index":853,"close":142.52,"high":148.45,"low":136.09,"open":143.73,"volume":5678900},{"timestamp":1651239000,"date":"2022-04-29","index":854,"close":134.41,"high":150.35,"low":134.19,"open":144.47,"volume":7103100},{"timestamp":1651498200,"date":"2022-05-02","index":855,"close":142.08,"high":146.45,"low":134.82,"open":134.87,"volume":7773200},{"timestamp":1651584600,"date":"2022-05-03","index":856,"close":146.54,"high":149.28,"low":137.53,"open":141.93,"volume":6326000},{"timestamp":1651671000,"date":"2022-05-04","index":857,"close":155.05,"high":155.46,"low":142.23,"open":153.48,"volume":11093100}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":858,"close":142.02,"high":152,"low":138.65,"open":151.87,"volume":8060900},{"timestamp":1651843800,"date":"2022-05-06","index":859,"close":134.4,"high":140.6,"low":131,"open":139.7,"volume":7013000},{"timestamp":1652103000,"date":"2022-05-09","index":860,"close":135.8,"high":141.65,"low":131.78,"open":132.79,"volume":9625800},{"timestamp":1652189400,"date":"2022-05-10","index":861,"close":132.32,"high":139.05,"low":127.61,"open":137.4,"volume":8180200},{"timestamp":1652275800,"date":"2022-05-11","index":862,"close":123.43,"high":134.91,"low":122.72,"open":130.74,"volume":7409300},{"timestamp":1652362200,"date":"2022-05-12","index":863,"close":130.17,"high":132.94,"low":119.01,"open":120.6,"volume":7106700},{"timestamp":1652448600,"date":"2022-05-13","index":864,"close":137.91,"high":141.65,"low":132.31,"open":132.31,"volume":6494700},{"timestamp":1652707800,"date":"2022-05-16","index":865,"close":136.26,"high":141.6,"low":133.82,"open":135.87,"volume":4535600},{"timestamp":1652794200,"date":"2022-05-17","index":866,"close":142.28,"high":143.89,"low":136.09,"open":137.52,"volume":5960700},{"timestamp":1652880600,"date":"2022-05-18","index":867,"close":137.71,"high":144.13,"low":136.29,"open":138.41,"volume":4977800},{"timestamp":1652967000,"date":"2022-05-19","index":868,"close":143.38,"high":148.5,"low":140.46,"open":140.87,"volume":7708100}]},{"date":"2022-02-24","estimated":9.9,"reported":11.29,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":799,"close":164.03,"high":164.23,"low":154.17,"open":154.37,"volume":5621600},{"timestamp":1644503400,"date":"2022-02-10","index":800,"close":160.42,"high":168.67,"low":157.54,"open":158,"volume":5965400},{"timestamp":1644589800,"date":"2022-02-11","index":801,"close":161.32,"high":168.79,"low":160.08,"open":161.25,"volume":5249700},{"timestamp":1644849000,"date":"2022-02-14","index":802,"close":142.47,"high":159.5,"low":138.14,"open":157.53,"volume":16669500},{"timestamp":1644935400,"date":"2022-02-15","index":803,"close":151.12,"high":152.93,"low":139.21,"open":142.49,"volume":10899700},{"timestamp":1645021800,"date":"2022-02-16","index":804,"close":151.81,"high":152.39,"low":144.5,"open":147.62,"volume":5536000},{"timestamp":1645108200,"date":"2022-02-17","index":805,"close":146.36,"high":154.66,"low":145.28,"open":150.2,"volume":6182300},{"timestamp":1645194600,"date":"2022-02-18","index":806,"close":145.74,"high":151.46,"low":141.31,"open":147.55,"volume":5457100},{"timestamp":1645540200,"date":"2022-02-22","index":807,"close":144.97,"high":151.2,"low":141.86,"open":142.26,"volume":6637700},{"timestamp":1645626600,"date":"2022-02-23","index":808,"close":135.73,"high":145.72,"low":134,"open":145.17,"volume":7822300},{"timestamp":1645713000,"date":"2022-02-24","index":809,"close":156.23,"high":156.42,"low":138.12,"open":139.87,"volume":17396000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":810,"close":151.33,"high":156.19,"low":147.01,"open":156.02,"volume":7818000},{"timestamp":1646058600,"date":"2022-02-28","index":811,"close":153.6,"high":155.47,"low":147.44,"open":150.98,"volume":6601700},{"timestamp":1646145000,"date":"2022-03-01","index":812,"close":149.52,"high":156.38,"low":147.92,"open":152.48,"volume":4842200},{"timestamp":1646231400,"date":"2022-03-02","index":813,"close":147.86,"high":150.57,"low":140.44,"open":149.44,"volume":5393600},{"timestamp":1646317800,"date":"2022-03-03","index":814,"close":141.52,"high":149.23,"low":139.53,"open":147.9,"volume":4623200},{"timestamp":1646404200,"date":"2022-03-04","index":815,"close":136.46,"high":143.91,"low":135.91,"open":140.82,"volume":5503000},{"timestamp":1646663400,"date":"2022-03-07","index":816,"close":126.46,"high":138.4,"low":126.28,"open":135.12,"volume":6177200},{"timestamp":1646749800,"date":"2022-03-08","index":817,"close":129.28,"high":136.96,"low":122.01,"open":125,"volume":6675700},{"timestamp":1646836200,"date":"2022-03-09","index":818,"close":142.49,"high":145.28,"low":132.05,"open":132.07,"volume":9533900},{"timestamp":1646922600,"date":"2022-03-10","index":819,"close":139.52,"high":140.83,"low":135.85,"open":139.51,"volume":5557100},{"timestamp":1647009000,"date":"2022-03-11","index":820,"close":138.2,"high":145.8,"low":138,"open":140.75,"volume":5356400}]},{"date":"2021-11-04","estimated":9.05,"reported":7.7,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":723,"close":339.57,"high":341.52,"low":333.4,"open":337.21,"volume":5597600},{"timestamp":1634909400,"date":"2021-10-22","index":724,"close":326.54,"high":335.75,"low":317.18,"open":332.54,"volume":7780200},{"timestamp":1635168600,"date":"2021-10-25","index":725,"close":349.56,"high":350.06,"low":323.27,"open":327.36,"volume":9772200},{"timestamp":1635255000,"date":"2021-10-26","index":726,"close":345.74,"high":356.77,"low":341.37,"open":352,"volume":6673500},{"timestamp":1635341400,"date":"2021-10-27","index":727,"close":340.88,"high":350.64,"low":338.34,"open":344.25,"volume":4716000},{"timestamp":1635427800,"date":"2021-10-28","index":728,"close":347.92,"high":353.28,"low":341.54,"open":343.1,"volume":4738900},{"timestamp":1635514200,"date":"2021-10-29","index":729,"close":345.21,"high":347.7,"low":337.25,"open":344.47,"volume":4459000},{"timestamp":1635773400,"date":"2021-11-01","index":730,"close":337.17,"high":338.07,"low":320.55,"open":334.99,"volume":8662800},{"timestamp":1635859800,"date":"2021-11-02","index":731,"close":348.64,"high":349.45,"low":337.04,"open":338.74,"volume":5259400},{"timestamp":1635946200,"date":"2021-11-03","index":732,"close":345.92,"high":350.1,"low":336.2,"open":350,"volume":6447800},{"timestamp":1636032600,"date":"2021-11-04","index":733,"close":284.02,"high":297.73,"low":278,"open":295.81,"volume":30967700}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":734,"close":236.99,"high":246.1,"low":210.96,"open":241.57,"volume":59630300},{"timestamp":1636381800,"date":"2021-11-08","index":735,"close":244.68,"high":245.92,"low":233.06,"open":233.06,"volume":14606800},{"timestamp":1636468200,"date":"2021-11-09","index":736,"close":236.85,"high":250.57,"low":232.21,"open":246.07,"volume":10960300},{"timestamp":1636554600,"date":"2021-11-10","index":737,"close":228.96,"high":239.1,"low":225.57,"open":230.1,"volume":9118500},{"timestamp":1636641000,"date":"2021-11-11","index":738,"close":225.82,"high":232.27,"low":221.6,"open":227.67,"volume":8359400},{"timestamp":1636727400,"date":"2021-11-12","index":739,"close":231.19,"high":232.56,"low":224.42,"open":225.86,"volume":6831800},{"timestamp":1636986600,"date":"2021-11-15","index":740,"close":235.07,"high":236.6,"low":225.63,"open":230.82,"volume":5665200},{"timestamp":1637073000,"date":"2021-11-16","index":741,"close":234.28,"high":239.99,"low":230.29,"open":234.01,"volume":5332000},{"timestamp":1637159400,"date":"2021-11-17","index":742,"close":242.23,"high":249.14,"low":234.57,"open":234.79,"volume":8015800},{"timestamp":1637245800,"date":"2021-11-18","index":743,"close":251.41,"high":253.19,"low":243.79,"open":246.12,"volume":7395600},{"timestamp":1637332200,"date":"2021-11-19","index":744,"close":263.78,"high":274.84,"low":258.09,"open":265.42,"volume":15624000}]},{"date":"2021-08-05","estimated":5.96,"reported":6.46,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":659,"close":323.48,"high":329.6,"low":316.29,"open":319,"volume":16491300},{"timestamp":1627047000,"date":"2021-07-23","index":660,"close":348.83,"high":349.45,"low":325.17,"open":330.9,"volume":23431400},{"timestamp":1627306200,"date":"2021-07-26","index":661,"close":335.87,"high":362,"low":329.15,"open":352,"volume":23387800},{"timestamp":1627392600,"date":"2021-07-27","index":662,"close":328.5,"high":344.89,"low":318.29,"open":335.31,"volume":17196700},{"timestamp":1627479000,"date":"2021-07-28","index":663,"close":349.32,"high":350.99,"low":327.5,"open":333.01,"volume":13091600},{"timestamp":1627565400,"date":"2021-07-29","index":664,"close":345.64,"high":351.22,"low":336,"open":350.64,"volume":10100700},{"timestamp":1627651800,"date":"2021-07-30","index":665,"close":353.6,"high":359.9,"low":342.28,"open":346.9,"volume":11345700},{"timestamp":1627911000,"date":"2021-08-02","index":666,"close":346.61,"high":365.6,"low":343.2,"open":360,"volume":13685900},{"timestamp":1627997400,"date":"2021-08-03","index":667,"close":386.51,"high":386.98,"low":344.5,"open":348.5,"volume":20424100},{"timestamp":1628083800,"date":"2021-08-04","index":668,"close":419.05,"high":433,"low":377.11,"open":385,"volume":32251600},{"timestamp":1628170200,"date":"2021-08-05","index":669,"close":416.26,"high":443.99,"low":403,"open":409.72,"volume":25571500}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":670,"close":413.72,"high":419.26,"low":393.61,"open":410.3,"volume":18924600},{"timestamp":1628515800,"date":"2021-08-09","index":671,"close":484.47,"high":493.76,"low":409.66,"open":411.3,"volume":42269900},{"timestamp":1628602200,"date":"2021-08-10","index":672,"close":456.76,"high":497.49,"low":454,"open":485.5,"volume":36503700},{"timestamp":1628688600,"date":"2021-08-11","index":673,"close":385.33,"high":453.73,"low":372,"open":443.57,"volume":53882200},{"timestamp":1628775000,"date":"2021-08-12","index":674,"close":391.42,"high":406.35,"low":377.09,"open":400,"volume":34310000},{"timestamp":1628861400,"date":"2021-08-13","index":675,"close":389.78,"high":406.32,"low":387.1,"open":405.24,"volume":16533700},{"timestamp":1629120600,"date":"2021-08-16","index":676,"close":373.86,"high":379.57,"low":349,"open":379.27,"volume":23403400},{"timestamp":1629207000,"date":"2021-08-17","index":677,"close":401.86,"high":402.49,"low":358.55,"open":361,"volume":25982100},{"timestamp":1629293400,"date":"2021-08-18","index":678,"close":398.8,"high":413.3,"low":386.21,"open":406.5,"volume":19121800},{"timestamp":1629379800,"date":"2021-08-19","index":679,"close":375.53,"high":394.92,"low":375,"open":385,"volume":14254700},{"timestamp":1629466200,"date":"2021-08-20","index":680,"close":382.98,"high":387.49,"low":369.26,"open":374.55,"volume":13216700}]},{"date":"2021-05-06","estimated":2.39,"reported":2.84,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":596,"close":168.1,"high":179,"low":164.62,"open":168.26,"volume":15922400},{"timestamp":1619184600,"date":"2021-04-23","index":597,"close":173.63,"high":175.51,"low":168.35,"open":170.3,"volume":8791000},{"timestamp":1619443800,"date":"2021-04-26","index":598,"close":177.61,"high":179.6,"low":168.88,"open":171.79,"volume":12201700},{"timestamp":1619530200,"date":"2021-04-27","index":599,"close":183.41,"high":185.53,"low":178.18,"open":178.36,"volume":12925700},{"timestamp":1619616600,"date":"2021-04-28","index":600,"close":178.68,"high":182.89,"low":176.12,"open":182.37,"volume":8375400},{"timestamp":1619703000,"date":"2021-04-29","index":601,"close":175.67,"high":186.8,"low":174.76,"open":183.33,"volume":8362700},{"timestamp":1619789400,"date":"2021-04-30","index":602,"close":178.82,"high":184,"low":174.52,"open":175.59,"volume":9495200},{"timestamp":1620048600,"date":"2021-05-03","index":603,"close":186.02,"high":189,"low":182.21,"open":183.9,"volume":14631000},{"timestamp":1620135000,"date":"2021-05-04","index":604,"close":173.59,"high":188.49,"low":171.63,"open":185.34,"volume":16924200},{"timestamp":1620221400,"date":"2021-05-05","index":605,"close":162.84,"high":180.7,"low":156.81,"open":178.1,"volume":18914200},{"timestamp":1620307800,"date":"2021-05-06","index":606,"close":160.5,"high":163.47,"low":143.56,"open":148,"volume":29662300}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":607,"close":163.15,"high":169.02,"low":160.82,"open":165.78,"volume":11952600},{"timestamp":1620653400,"date":"2021-05-10","index":608,"close":158.55,"high":164.76,"low":155.71,"open":164.01,"volume":8809700},{"timestamp":1620739800,"date":"2021-05-11","index":609,"close":158.99,"high":161.99,"low":150.06,"open":151.31,"volume":8087400},{"timestamp":1620826200,"date":"2021-05-12","index":610,"close":152.68,"high":158.91,"low":151.15,"open":154.11,"volume":5720800},{"timestamp":1620912600,"date":"2021-05-13","index":611,"close":149.87,"high":155.62,"low":146.85,"open":152.6,"volume":5765000},{"timestamp":1620999000,"date":"2021-05-14","index":612,"close":161.38,"high":162.46,"low":150.4,"open":150.85,"volume":6512900},{"timestamp":1621258200,"date":"2021-05-17","index":613,"close":160.43,"high":163.37,"low":156.72,"open":159,"volume":4231600},{"timestamp":1621344600,"date":"2021-05-18","index":614,"close":159.53,"high":165.75,"low":157.9,"open":160.16,"volume":4811400},{"timestamp":1621431000,"date":"2021-05-19","index":615,"close":157.99,"high":160.07,"low":154.51,"open":155.74,"volume":3943700},{"timestamp":1621517400,"date":"2021-05-20","index":616,"close":165.97,"high":166.81,"low":158.89,"open":159.92,"volume":4826300},{"timestamp":1621603800,"date":"2021-05-21","index":617,"close":161.45,"high":169.28,"low":161.35,"open":168.93,"volume":5169100}]},{"date":"2021-02-25","estimated":-0.35,"reported":-0.69,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":547,"close":179.34,"high":185.22,"low":176.37,"open":182.74,"volume":7067500},{"timestamp":1613053800,"date":"2021-02-11","index":548,"close":183.44,"high":184.22,"low":176.2,"open":178.29,"volume":5464100},{"timestamp":1613140200,"date":"2021-02-12","index":549,"close":183.74,"high":185,"low":177.58,"open":184.89,"volume":5705500},{"timestamp":1613485800,"date":"2021-02-16","index":550,"close":178.53,"high":184.18,"low":173.51,"open":182.41,"volume":6917500},{"timestamp":1613572200,"date":"2021-02-17","index":551,"close":176.76,"high":178.01,"low":171.62,"open":174.28,"volume":6554600},{"timestamp":1613658600,"date":"2021-02-18","index":552,"close":169.57,"high":175.47,"low":168,"open":171.59,"volume":5124100},{"timestamp":1613745000,"date":"2021-02-19","index":553,"close":174.74,"high":179.3,"low":170.53,"open":173.54,"volume":6413600},{"timestamp":1614004200,"date":"2021-02-22","index":554,"close":159.37,"high":170.35,"low":158.58,"open":167.8,"volume":11152700},{"timestamp":1614090600,"date":"2021-02-23","index":555,"close":150.17,"high":153,"low":136,"open":151.25,"volume":15509200},{"timestamp":1614177000,"date":"2021-02-24","index":556,"close":144.79,"high":151,"low":143.47,"open":150.41,"volume":9757200},{"timestamp":1614263400,"date":"2021-02-25","index":557,"close":148.38,"high":160.98,"low":145.86,"open":150.78,"volume":15172100}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":558,"close":154.81,"high":159.6,"low":150.88,"open":157.98,"volume":13445200},{"timestamp":1614609000,"date":"2021-03-01","index":559,"close":157.4,"high":157.78,"low":145.25,"open":154.46,"volume":15351600},{"timestamp":1614695400,"date":"2021-03-02","index":560,"close":146.81,"high":154.47,"low":146.44,"open":153.5,"volume":8630600},{"timestamp":1614781800,"date":"2021-03-03","index":561,"close":131.22,"high":147.32,"low":131,"open":146.09,"volume":13683500},{"timestamp":1614868200,"date":"2021-03-04","index":562,"close":132.3,"high":135.47,"low":126.69,"open":128.7,"volume":10929500},{"timestamp":1614954600,"date":"2021-03-05","index":563,"close":132.19,"high":134.27,"low":121.12,"open":133.07,"volume":12039600},{"timestamp":1615213800,"date":"2021-03-08","index":564,"close":123.47,"high":133.55,"low":122.48,"open":129.15,"volume":6839300},{"timestamp":1615300200,"date":"2021-03-09","index":565,"close":130.87,"high":132.3,"low":125.6,"open":127.11,"volume":7834200},{"timestamp":1615386600,"date":"2021-03-10","index":566,"close":129.75,"high":135.71,"low":128.79,"open":133.62,"volume":5555900},{"timestamp":1615473000,"date":"2021-03-11","index":567,"close":140.47,"high":140.85,"low":131.48,"open":132.98,"volume":8140100},{"timestamp":1615559400,"date":"2021-03-12","index":568,"close":136.99,"high":138.74,"low":133.2,"open":134.04,"volume":4923100}]},{"date":"2020-10-29","estimated":-0.43,"reported":-0.59,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":467,"close":75.58,"high":76.49,"low":73.71,"open":75.48,"volume":5009100},{"timestamp":1602855000,"date":"2020-10-16","index":468,"close":73.94,"high":76.93,"low":73.67,"open":76.06,"volume":4693600},{"timestamp":1603114200,"date":"2020-10-19","index":469,"close":70.96,"high":74.09,"low":70.5,"open":73.97,"volume":6931300},{"timestamp":1603200600,"date":"2020-10-20","index":470,"close":71.31,"high":73.1,"low":70.65,"open":72.07,"volume":5441300},{"timestamp":1603287000,"date":"2020-10-21","index":471,"close":68.37,"high":71.58,"low":68.06,"open":71.57,"volume":4614800},{"timestamp":1603373400,"date":"2020-10-22","index":472,"close":70.84,"high":72.53,"low":68.4,"open":68.5,"volume":5212100},{"timestamp":1603459800,"date":"2020-10-23","index":473,"close":70.53,"high":72.4,"low":68.8,"open":72.3,"volume":3735100},{"timestamp":1603719000,"date":"2020-10-26","index":474,"close":70.24,"high":71.32,"low":68.7,"open":70.36,"volume":3872800},{"timestamp":1603805400,"date":"2020-10-27","index":475,"close":70.67,"high":71.35,"low":68.81,"open":70.45,"volume":3812900},{"timestamp":1603891800,"date":"2020-10-28","index":476,"close":65.74,"high":69.47,"low":65.49,"open":68.95,"volume":6044000},{"timestamp":1603978200,"date":"2020-10-29","index":477,"close":71.28,"high":74.54,"low":66.23,"open":68.35,"volume":13776400}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":478,"close":67.47,"high":71.49,"low":66.85,"open":70.8,"volume":7070500},{"timestamp":1604327400,"date":"2020-11-02","index":479,"close":67.11,"high":68.6,"low":66.55,"open":68.02,"volume":4650300},{"timestamp":1604413800,"date":"2020-11-03","index":480,"close":69.08,"high":69.25,"low":66.59,"open":66.75,"volume":4366900},{"timestamp":1604500200,"date":"2020-11-04","index":481,"close":69.81,"high":71.55,"low":68.92,"open":68.97,"volume":5442100},{"timestamp":1604586600,"date":"2020-11-05","index":482,"close":71.48,"high":71.59,"low":70.16,"open":71.09,"volume":4449900},{"timestamp":1604673000,"date":"2020-11-06","index":483,"close":72.45,"high":74.16,"low":70.87,"open":71.42,"volume":5841000},{"timestamp":1604932200,"date":"2020-11-09","index":484,"close":77.74,"high":80.25,"low":75.42,"open":77.75,"volume":20266800},{"timestamp":1605018600,"date":"2020-11-10","index":485,"close":76.05,"high":80.38,"low":73.52,"open":80,"volume":10499400},{"timestamp":1605105000,"date":"2020-11-11","index":486,"close":82.44,"high":83.98,"low":76.13,"open":77.05,"volume":18576500},{"timestamp":1605191400,"date":"2020-11-12","index":487,"close":87.81,"high":87.93,"low":83.83,"open":85.18,"volume":21700100},{"timestamp":1605277800,"date":"2020-11-13","index":488,"close":89.39,"high":90.53,"low":85.22,"open":86.62,"volume":14121100}]},{"date":"2020-08-05","estimated":-0.35,"reported":-0.31,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":407,"close":83.22,"high":84.12,"low":79.11,"open":79.61,"volume":27274000},{"timestamp":1595511000,"date":"2020-07-23","index":408,"close":75.33,"high":82.68,"low":72.2,"open":82.05,"volume":29288100},{"timestamp":1595597400,"date":"2020-07-24","index":409,"close":73.21,"high":73.9,"low":66.54,"open":69.05,"volume":27797500},{"timestamp":1595856600,"date":"2020-07-27","index":410,"close":79.91,"high":80.98,"low":76.16,"open":80.63,"volume":44710700},{"timestamp":1595943000,"date":"2020-07-28","index":411,"close":81.49,"high":83.85,"low":79.5,"open":81,"volume":32946900},{"timestamp":1596029400,"date":"2020-07-29","index":412,"close":79.51,"high":82.82,"low":76.55,"open":81.98,"volume":24453900},{"timestamp":1596115800,"date":"2020-07-30","index":413,"close":77.63,"high":79.25,"low":76.8,"open":78,"volume":13102000},{"timestamp":1596202200,"date":"2020-07-31","index":414,"close":74.1,"high":78.44,"low":73.6,"open":78.2,"volume":14210400},{"timestamp":1596461400,"date":"2020-08-03","index":415,"close":77.98,"high":77.99,"low":73.03,"open":74.98,"volume":13382300},{"timestamp":1596547800,"date":"2020-08-04","index":416,"close":78.46,"high":78.62,"low":75.5,"open":78.19,"volume":10126500},{"timestamp":1596634200,"date":"2020-08-05","index":417,"close":75.8,"high":77.49,"low":73.69,"open":77.49,"volume":19831900}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":418,"close":73.76,"high":76.25,"low":73.12,"open":75.79,"volume":11691500},{"timestamp":1596807000,"date":"2020-08-07","index":419,"close":74.1,"high":75.39,"low":73.01,"open":74.38,"volume":8771400},{"timestamp":1597066200,"date":"2020-08-10","index":420,"close":72.01,"high":75,"low":71.41,"open":74.27,"volume":8678300},{"timestamp":1597152600,"date":"2020-08-11","index":421,"close":68.97,"high":71.4,"low":67,"open":69.52,"volume":18118700},{"timestamp":1597239000,"date":"2020-08-12","index":422,"close":69.52,"high":75.75,"low":68.3,"open":75.67,"volume":50362100},{"timestamp":1597325400,"date":"2020-08-13","index":423,"close":67.83,"high":69.18,"low":67.05,"open":69.09,"volume":15055900},{"timestamp":1597411800,"date":"2020-08-14","index":424,"close":69.15,"high":70.36,"low":67.86,"open":68.06,"volume":12799600},{"timestamp":1597671000,"date":"2020-08-17","index":425,"close":69.76,"high":70.78,"low":68.38,"open":69.14,"volume":8749100},{"timestamp":1597757400,"date":"2020-08-18","index":426,"close":67.03,"high":69.7,"low":65.23,"open":68.28,"volume":11329200},{"timestamp":1597843800,"date":"2020-08-19","index":427,"close":68,"high":69.17,"low":66.6,"open":66.74,"volume":8558800},{"timestamp":1597930200,"date":"2020-08-20","index":428,"close":67.81,"high":68,"low":66.63,"open":67.79,"volume":6346700}]},{"date":"2020-05-07","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":345,"close":47.44,"high":50.7,"low":46.89,"open":49.1,"volume":15152400},{"timestamp":1587735000,"date":"2020-04-24","index":346,"close":50.5,"high":50.5,"low":47.14,"open":47.15,"volume":11702100},{"timestamp":1587994200,"date":"2020-04-27","index":347,"close":48.05,"high":51.7,"low":47.3,"open":51.53,"volume":13744400},{"timestamp":1588080600,"date":"2020-04-28","index":348,"close":47.88,"high":50.45,"low":47.17,"open":50.4,"volume":13067200},{"timestamp":1588167000,"date":"2020-04-29","index":349,"close":46.37,"high":46.95,"low":45.01,"open":46.6,"volume":11762000},{"timestamp":1588253400,"date":"2020-04-30","index":350,"close":45.99,"high":48.37,"low":45.82,"open":46.78,"volume":7741900},{"timestamp":1588339800,"date":"2020-05-01","index":351,"close":47.93,"high":50.45,"low":46.29,"open":48.71,"volume":21701300},{"timestamp":1588599000,"date":"2020-05-04","index":352,"close":50.5,"high":50.5,"low":48,"open":48.05,"volume":10460500},{"timestamp":1588685400,"date":"2020-05-05","index":353,"close":49.34,"high":50.96,"low":47.23,"open":50.48,"volume":11160200},{"timestamp":1588771800,"date":"2020-05-06","index":354,"close":48.95,"high":49.25,"low":47.52,"open":48.45,"volume":6692300},{"timestamp":1588858200,"date":"2020-05-07","index":355,"close":53.19,"high":55.99,"low":51.06,"open":55.78,"volume":30942700}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":356,"close":59.25,"high":59.88,"low":52.15,"open":53.06,"volume":24083200},{"timestamp":1589203800,"date":"2020-05-11","index":357,"close":66.9,"high":67.67,"low":59.14,"open":59.6,"volume":34852000},{"timestamp":1589290200,"date":"2020-05-12","index":358,"close":62.35,"high":68.49,"low":62.02,"open":65.99,"volume":25934500},{"timestamp":1589376600,"date":"2020-05-13","index":359,"close":65.18,"high":66.97,"low":60.29,"open":63.8,"volume":22126000},{"timestamp":1589463000,"date":"2020-05-14","index":360,"close":64.56,"high":65.39,"low":61.44,"open":64.79,"volume":12198200},{"timestamp":1589549400,"date":"2020-05-15","index":361,"close":66.69,"high":67.67,"low":63.01,"open":63.79,"volume":16341900},{"timestamp":1589808600,"date":"2020-05-18","index":362,"close":80,"high":87,"low":75.66,"open":86.14,"volume":80813300},{"timestamp":1589895000,"date":"2020-05-19","index":363,"close":71.67,"high":79.75,"low":70.32,"open":78.07,"volume":64932300},{"timestamp":1589981400,"date":"2020-05-20","index":364,"close":73.47,"high":74.48,"low":67.41,"open":70.01,"volume":53655300},{"timestamp":1590067800,"date":"2020-05-21","index":365,"close":67.05,"high":73.16,"low":65.31,"open":73.05,"volume":35318000},{"timestamp":1590154200,"date":"2020-05-22","index":366,"close":69,"high":70.6,"low":67.14,"open":69.93,"volume":28912700}]},{"date":"2020-02-26","estimated":-0.42,"reported":-0.37,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":295,"close":21.35,"high":22.74,"low":21.28,"open":22.09,"volume":6188300},{"timestamp":1581517800,"date":"2020-02-12","index":296,"close":19.01,"high":19.67,"low":18.5,"open":19.64,"volume":19231800},{"timestamp":1581604200,"date":"2020-02-13","index":297,"close":19.05,"high":19.8,"low":18.89,"open":19.36,"volume":6837000},{"timestamp":1581690600,"date":"2020-02-14","index":298,"close":19,"high":19.29,"low":18.85,"open":19.27,"volume":5384500},{"timestamp":1582036200,"date":"2020-02-18","index":299,"close":18.91,"high":19.35,"low":18.57,"open":19.14,"volume":4121900},{"timestamp":1582122600,"date":"2020-02-19","index":300,"close":18.92,"high":19.24,"low":18.73,"open":19.09,"volume":3148000},{"timestamp":1582209000,"date":"2020-02-20","index":301,"close":18.54,"high":19.17,"low":18.42,"open":18.86,"volume":4562200},{"timestamp":1582295400,"date":"2020-02-21","index":302,"close":18.23,"high":18.55,"low":17.91,"open":18.47,"volume":3651100},{"timestamp":1582554600,"date":"2020-02-24","index":303,"close":18.59,"high":19.28,"low":18.3,"open":19.23,"volume":7605400},{"timestamp":1582641000,"date":"2020-02-25","index":304,"close":23.76,"high":26.55,"low":20.51,"open":22.15,"volume":65001900},{"timestamp":1582727400,"date":"2020-02-26","index":305,"close":29.16,"high":29.98,"low":27.08,"open":29.05,"volume":76444500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":306,"close":26.16,"high":36,"low":23.05,"open":35.88,"volume":68256300},{"timestamp":1582900200,"date":"2020-02-28","index":307,"close":25.93,"high":25.95,"low":22.01,"open":23.38,"volume":24253700},{"timestamp":1583159400,"date":"2020-03-02","index":308,"close":29.88,"high":30.75,"low":25.21,"open":27,"volume":33084000},{"timestamp":1583245800,"date":"2020-03-03","index":309,"close":27.91,"high":28.6,"low":26.6,"open":27.8,"volume":17599100},{"timestamp":1583332200,"date":"2020-03-04","index":310,"close":27.49,"high":28.72,"low":26.8,"open":27.99,"volume":11817700},{"timestamp":1583418600,"date":"2020-03-05","index":311,"close":28.01,"high":28.95,"low":26.53,"open":27.49,"volume":14670000},{"timestamp":1583505000,"date":"2020-03-06","index":312,"close":29.61,"high":29.8,"low":27.67,"open":27.98,"volume":21097500},{"timestamp":1583760600,"date":"2020-03-09","index":313,"close":24.29,"high":30,"low":24.16,"open":30,"volume":14124100},{"timestamp":1583847000,"date":"2020-03-10","index":314,"close":22.34,"high":25.94,"low":21.28,"open":25.71,"volume":13019500},{"timestamp":1583933400,"date":"2020-03-11","index":315,"close":23.61,"high":25.75,"low":22.52,"open":22.54,"volume":14809600},{"timestamp":1584019800,"date":"2020-03-12","index":316,"close":22.3,"high":24.28,"low":21.9,"open":22.9,"volume":11305300}]},{"date":"2019-11-06","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":220,"close":16.9,"high":17.01,"low":16.09,"open":16.16,"volume":1512000},{"timestamp":1571923800,"date":"2019-10-24","index":221,"close":16.59,"high":17.03,"low":16.05,"open":16.92,"volume":1112100},{"timestamp":1572010200,"date":"2019-10-25","index":222,"close":17.01,"high":17.1,"low":16.43,"open":16.73,"volume":737000},{"timestamp":1572269400,"date":"2019-10-28","index":223,"close":17.03,"high":17.15,"low":16.81,"open":17.01,"volume":652400},{"timestamp":1572355800,"date":"2019-10-29","index":224,"close":16.99,"high":17.16,"low":16.66,"open":16.96,"volume":751700},{"timestamp":1572442200,"date":"2019-10-30","index":225,"close":17.14,"high":17.24,"low":16.52,"open":16.95,"volume":958700},{"timestamp":1572528600,"date":"2019-10-31","index":226,"close":16.75,"high":17.15,"low":16.49,"open":17.03,"volume":1007300},{"timestamp":1572615000,"date":"2019-11-01","index":227,"close":15.66,"high":16.89,"low":15.52,"open":16.8,"volume":1600600},{"timestamp":1572877800,"date":"2019-11-04","index":228,"close":16.8,"high":16.8,"low":15.83,"open":15.9,"volume":1330000},{"timestamp":1572964200,"date":"2019-11-05","index":229,"close":16.89,"high":17.72,"low":16.71,"open":16.94,"volume":1741300},{"timestamp":1573050600,"date":"2019-11-06","index":230,"close":16.13,"high":17.49,"low":16.05,"open":16.83,"volume":1575400}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":231,"close":17.5,"high":17.61,"low":16.28,"open":16.33,"volume":2043600},{"timestamp":1573223400,"date":"2019-11-08","index":232,"close":17.49,"high":17.5,"low":17.11,"open":17.25,"volume":973600},{"timestamp":1573482600,"date":"2019-11-11","index":233,"close":17.4,"high":17.52,"low":17.2,"open":17.33,"volume":941900},{"timestamp":1573569000,"date":"2019-11-12","index":234,"close":17.99,"high":18.1,"low":17.3,"open":17.34,"volume":1978300},{"timestamp":1573655400,"date":"2019-11-13","index":235,"close":18.25,"high":18.5,"low":17.71,"open":18,"volume":2014800},{"timestamp":1573741800,"date":"2019-11-14","index":236,"close":18.34,"high":18.5,"low":17.91,"open":18.16,"volume":1532500},{"timestamp":1573828200,"date":"2019-11-15","index":237,"close":19.37,"high":19.43,"low":18.35,"open":18.39,"volume":1880000},{"timestamp":1574087400,"date":"2019-11-18","index":238,"close":19.45,"high":19.45,"low":18.67,"open":19.21,"volume":920600},{"timestamp":1574173800,"date":"2019-11-19","index":239,"close":19.36,"high":19.87,"low":19.08,"open":19.27,"volume":1144700},{"timestamp":1574260200,"date":"2019-11-20","index":240,"close":20.18,"high":20.4,"low":19.35,"open":19.38,"volume":2316500},{"timestamp":1574346600,"date":"2019-11-21","index":241,"close":20.2,"high":20.32,"low":19.69,"open":19.98,"volume":1202500}]}]
+[]
diff --git a/data/NOG_full.json b/data/NOG_full.json
index a87367d7f..fe51488c7 100644
--- a/data/NOG_full.json
+++ b/data/NOG_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":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":1.2,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":1.22,"reported":1.46,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":4342,"close":40.69,"high":40.99,"low":39.55,"open":39.92,"volume":1960300},{"timestamp":1721136600,"date":"2024-07-16","index":4343,"close":41.38,"high":41.65,"low":40.24,"open":40.45,"volume":2203900},{"timestamp":1721223000,"date":"2024-07-17","index":4344,"close":41.65,"high":42.65,"low":41.44,"open":41.8,"volume":1562400},{"timestamp":1721309400,"date":"2024-07-18","index":4345,"close":41.65,"high":42.16,"low":41.26,"open":41.63,"volume":963200},{"timestamp":1721395800,"date":"2024-07-19","index":4346,"close":41.32,"high":41.7,"low":41.12,"open":41.41,"volume":925200},{"timestamp":1721655000,"date":"2024-07-22","index":4347,"close":40.38,"high":41.31,"low":40.36,"open":41.16,"volume":1066400},{"timestamp":1721741400,"date":"2024-07-23","index":4348,"close":38.87,"high":40.11,"low":38.68,"open":40.02,"volume":2621800},{"timestamp":1721827800,"date":"2024-07-24","index":4349,"close":38.2,"high":39.3,"low":38.15,"open":39.04,"volume":1457700},{"timestamp":1721914200,"date":"2024-07-25","index":4350,"close":39.46,"high":39.61,"low":37.99,"open":38.39,"volume":2322700},{"timestamp":1722000600,"date":"2024-07-26","index":4351,"close":40.19,"high":40.24,"low":39,"open":39.65,"volume":1906700},{"timestamp":1722259800,"date":"2024-07-29","index":4352,"close":40.23,"high":41.59,"low":39.64,"open":41.23,"volume":2117800}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":4353,"close":40.64,"high":41.08,"low":40.33,"open":40.33,"volume":1983400},{"timestamp":1722432600,"date":"2024-07-31","index":4354,"close":43.19,"high":43.8,"low":41.34,"open":42.09,"volume":4019800},{"timestamp":1722519000,"date":"2024-08-01","index":4355,"close":41.42,"high":43.5,"low":41.05,"open":43.22,"volume":2038200},{"timestamp":1722605400,"date":"2024-08-02","index":4356,"close":38.58,"high":40.81,"low":37.93,"open":40.81,"volume":2279700},{"timestamp":1722864600,"date":"2024-08-05","index":4357,"close":36.64,"high":37.18,"low":36.09,"open":37,"volume":2500400},{"timestamp":1722951000,"date":"2024-08-06","index":4358,"close":36.42,"high":37.57,"low":36.15,"open":36.51,"volume":1681100},{"timestamp":1723037400,"date":"2024-08-07","index":4359,"close":37.01,"high":38.22,"low":36.91,"open":37.6,"volume":1414200},{"timestamp":1723123800,"date":"2024-08-08","index":4360,"close":38.12,"high":38.38,"low":37.36,"open":37.57,"volume":964500},{"timestamp":1723210200,"date":"2024-08-09","index":4361,"close":37.96,"high":38.22,"low":37.6,"open":38.06,"volume":1156800},{"timestamp":1723469400,"date":"2024-08-12","index":4362,"close":39.03,"high":39.11,"low":38.27,"open":38.27,"volume":987900},{"timestamp":1723555800,"date":"2024-08-13","index":4363,"close":38.67,"high":38.79,"low":38.17,"open":38.79,"volume":1183700}]},{"date":"2024-04-30","estimated":1.18,"reported":1.28,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":4280,"close":42.35,"high":43.1,"low":42.3,"open":42.94,"volume":1382300},{"timestamp":1713274200,"date":"2024-04-16","index":4281,"close":42.76,"high":42.8,"low":41.65,"open":42.06,"volume":1385000},{"timestamp":1713360600,"date":"2024-04-17","index":4282,"close":42.45,"high":43.2,"low":42.17,"open":42.7,"volume":1483200},{"timestamp":1713447000,"date":"2024-04-18","index":4283,"close":42.05,"high":42.79,"low":41.86,"open":42.7,"volume":1357600},{"timestamp":1713533400,"date":"2024-04-19","index":4284,"close":42.5,"high":42.92,"low":41.56,"open":41.7,"volume":1341000},{"timestamp":1713792600,"date":"2024-04-22","index":4285,"close":42.66,"high":43.05,"low":41.97,"open":42.48,"volume":1911200},{"timestamp":1713879000,"date":"2024-04-23","index":4286,"close":43.11,"high":43.36,"low":42.35,"open":42.54,"volume":1072800},{"timestamp":1713965400,"date":"2024-04-24","index":4287,"close":42.97,"high":43.26,"low":42.63,"open":43.14,"volume":1166100},{"timestamp":1714051800,"date":"2024-04-25","index":4288,"close":43.06,"high":43.28,"low":42.41,"open":42.86,"volume":1015900},{"timestamp":1714138200,"date":"2024-04-26","index":4289,"close":43.27,"high":43.3,"low":42.7,"open":43.18,"volume":1025300},{"timestamp":1714397400,"date":"2024-04-29","index":4290,"close":43.54,"high":43.63,"low":43.1,"open":43.1,"volume":1303100}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":4291,"close":40.79,"high":43.75,"low":40.72,"open":43.69,"volume":2530000},{"timestamp":1714570200,"date":"2024-05-01","index":4292,"close":39.67,"high":41.76,"low":39.43,"open":40.99,"volume":2017600},{"timestamp":1714656600,"date":"2024-05-02","index":4293,"close":39.97,"high":40.46,"low":39.69,"open":40.13,"volume":1043200},{"timestamp":1714743000,"date":"2024-05-03","index":4294,"close":40.25,"high":40.3,"low":39.6,"open":39.94,"volume":1098400},{"timestamp":1715002200,"date":"2024-05-06","index":4295,"close":40.59,"high":41.02,"low":40.32,"open":40.5,"volume":1187300},{"timestamp":1715088600,"date":"2024-05-07","index":4296,"close":40.72,"high":41.28,"low":40.52,"open":40.57,"volume":956300},{"timestamp":1715175000,"date":"2024-05-08","index":4297,"close":40.4,"high":40.87,"low":40.24,"open":40.33,"volume":698900},{"timestamp":1715261400,"date":"2024-05-09","index":4298,"close":40.77,"high":40.94,"low":40.2,"open":40.59,"volume":978500},{"timestamp":1715347800,"date":"2024-05-10","index":4299,"close":39.73,"high":40.99,"low":39.69,"open":40.96,"volume":1805800},{"timestamp":1715607000,"date":"2024-05-13","index":4300,"close":39.62,"high":40.08,"low":39.38,"open":39.96,"volume":1198100},{"timestamp":1715693400,"date":"2024-05-14","index":4301,"close":40.14,"high":40.2,"low":39.46,"open":39.6,"volume":755700}]},{"date":"2024-02-22","estimated":1.65,"reported":1.61,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":4233,"close":31.93,"high":32.46,"low":31.85,"open":31.86,"volume":1251800},{"timestamp":1707316200,"date":"2024-02-07","index":4234,"close":32.13,"high":32.35,"low":31.65,"open":32.06,"volume":822200},{"timestamp":1707402600,"date":"2024-02-08","index":4235,"close":32.47,"high":32.59,"low":31.94,"open":32.13,"volume":840300},{"timestamp":1707489000,"date":"2024-02-09","index":4236,"close":32.44,"high":32.64,"low":32.14,"open":32.43,"volume":831900},{"timestamp":1707748200,"date":"2024-02-12","index":4237,"close":33.26,"high":33.69,"low":32.57,"open":32.57,"volume":1187200},{"timestamp":1707834600,"date":"2024-02-13","index":4238,"close":32.8,"high":33.17,"low":32.49,"open":32.9,"volume":1350400},{"timestamp":1707921000,"date":"2024-02-14","index":4239,"close":32.85,"high":33.2,"low":32.35,"open":33.08,"volume":924500},{"timestamp":1708007400,"date":"2024-02-15","index":4240,"close":34.3,"high":34.66,"low":33.05,"open":33.05,"volume":1346100},{"timestamp":1708093800,"date":"2024-02-16","index":4241,"close":34.12,"high":34.45,"low":33.87,"open":34.27,"volume":1184100},{"timestamp":1708439400,"date":"2024-02-20","index":4242,"close":33.57,"high":34.16,"low":33.37,"open":33.9,"volume":910200},{"timestamp":1708525800,"date":"2024-02-21","index":4243,"close":34.89,"high":34.91,"low":33.83,"open":33.83,"volume":1329200}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":4244,"close":34.61,"high":35.01,"low":34.29,"open":34.51,"volume":1688500},{"timestamp":1708698600,"date":"2024-02-23","index":4245,"close":34.59,"high":35.19,"low":33.86,"open":34.69,"volume":1921400},{"timestamp":1708957800,"date":"2024-02-26","index":4246,"close":34.68,"high":35.16,"low":34.08,"open":34.33,"volume":1210200},{"timestamp":1709044200,"date":"2024-02-27","index":4247,"close":35.21,"high":35.28,"low":34.81,"open":34.99,"volume":1034300},{"timestamp":1709130600,"date":"2024-02-28","index":4248,"close":35.06,"high":35.58,"low":34.77,"open":35.18,"volume":1190200},{"timestamp":1709217000,"date":"2024-02-29","index":4249,"close":35.73,"high":35.81,"low":35.34,"open":35.58,"volume":1685800},{"timestamp":1709303400,"date":"2024-03-01","index":4250,"close":36.45,"high":36.65,"low":35.95,"open":36.12,"volume":1786900},{"timestamp":1709562600,"date":"2024-03-04","index":4251,"close":35.41,"high":36.73,"low":35.38,"open":36.63,"volume":1283400},{"timestamp":1709649000,"date":"2024-03-05","index":4252,"close":35.56,"high":36.02,"low":35.11,"open":35.24,"volume":1983200},{"timestamp":1709735400,"date":"2024-03-06","index":4253,"close":35.75,"high":36.13,"low":35.36,"open":35.93,"volume":1068000},{"timestamp":1709821800,"date":"2024-03-07","index":4254,"close":36.05,"high":36.33,"low":35.76,"open":35.85,"volume":1098800}]},{"date":"2023-11-01","estimated":1.78,"reported":1.73,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":4157,"close":40.63,"high":41.13,"low":40.3,"open":40.66,"volume":1616500},{"timestamp":1697635800,"date":"2023-10-18","index":4158,"close":40.75,"high":41.11,"low":40.36,"open":41,"volume":1239900},{"timestamp":1697722200,"date":"2023-10-19","index":4159,"close":40.62,"high":40.96,"low":39.8,"open":40.2,"volume":1422300},{"timestamp":1697808600,"date":"2023-10-20","index":4160,"close":39.53,"high":40.63,"low":39.43,"open":40.42,"volume":1452200},{"timestamp":1698067800,"date":"2023-10-23","index":4161,"close":38.96,"high":39.6,"low":38.8,"open":39.25,"volume":1729400},{"timestamp":1698154200,"date":"2023-10-24","index":4162,"close":38.43,"high":39.34,"low":38.41,"open":39.27,"volume":1310400},{"timestamp":1698240600,"date":"2023-10-25","index":4163,"close":38.91,"high":39.07,"low":38.2,"open":38.43,"volume":1158200},{"timestamp":1698327000,"date":"2023-10-26","index":4164,"close":38.84,"high":39.3,"low":37.75,"open":38.39,"volume":1340600},{"timestamp":1698413400,"date":"2023-10-27","index":4165,"close":38.38,"high":39.08,"low":37.94,"open":38.9,"volume":1598300},{"timestamp":1698672600,"date":"2023-10-30","index":4166,"close":37.98,"high":38.63,"low":37.4,"open":38.28,"volume":1770800},{"timestamp":1698759000,"date":"2023-10-31","index":4167,"close":38.34,"high":38.67,"low":37.51,"open":38.05,"volume":792600}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":4168,"close":37.82,"high":38.7,"low":37.74,"open":38.49,"volume":1020800},{"timestamp":1698931800,"date":"2023-11-02","index":4169,"close":38.69,"high":38.83,"low":37.01,"open":37.06,"volume":1336300},{"timestamp":1699018200,"date":"2023-11-03","index":4170,"close":38.74,"high":39.26,"low":38.16,"open":38.76,"volume":1131700},{"timestamp":1699281000,"date":"2023-11-06","index":4171,"close":37.62,"high":38.82,"low":37.5,"open":38.66,"volume":1086400},{"timestamp":1699367400,"date":"2023-11-07","index":4172,"close":36.44,"high":37.03,"low":36.13,"open":37.03,"volume":1540400},{"timestamp":1699453800,"date":"2023-11-08","index":4173,"close":35.65,"high":36.42,"low":35.64,"open":36.18,"volume":1236000},{"timestamp":1699540200,"date":"2023-11-09","index":4174,"close":35.46,"high":36.31,"low":35.44,"open":35.9,"volume":1160900},{"timestamp":1699626600,"date":"2023-11-10","index":4175,"close":36.34,"high":36.8,"low":35.65,"open":35.89,"volume":1040800},{"timestamp":1699885800,"date":"2023-11-13","index":4176,"close":36.28,"high":36.76,"low":36.15,"open":36.41,"volume":780700},{"timestamp":1699972200,"date":"2023-11-14","index":4177,"close":36.74,"high":36.98,"low":35.92,"open":36.44,"volume":1230200},{"timestamp":1700058600,"date":"2023-11-15","index":4178,"close":36.76,"high":37.59,"low":36.57,"open":36.57,"volume":898100}]},{"date":"2023-08-02","estimated":1.35,"reported":1.49,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":4093,"close":36.3,"high":36.34,"low":34.52,"open":34.52,"volume":1498100},{"timestamp":1689773400,"date":"2023-07-19","index":4094,"close":35.89,"high":36.55,"low":35.52,"open":36.31,"volume":854400},{"timestamp":1689859800,"date":"2023-07-20","index":4095,"close":36.5,"high":36.51,"low":35.99,"open":36.41,"volume":1624700},{"timestamp":1689946200,"date":"2023-07-21","index":4096,"close":36.51,"high":36.72,"low":36.25,"open":36.63,"volume":1012300},{"timestamp":1690205400,"date":"2023-07-24","index":4097,"close":37.12,"high":37.37,"low":36.5,"open":36.5,"volume":1064200},{"timestamp":1690291800,"date":"2023-07-25","index":4098,"close":38.15,"high":38.34,"low":36.92,"open":37.09,"volume":1475700},{"timestamp":1690378200,"date":"2023-07-26","index":4099,"close":38.42,"high":38.59,"low":37.62,"open":37.92,"volume":1411000},{"timestamp":1690464600,"date":"2023-07-27","index":4100,"close":38.53,"high":39.23,"low":38.26,"open":38.74,"volume":1605700},{"timestamp":1690551000,"date":"2023-07-28","index":4101,"close":39.57,"high":39.6,"low":38.3,"open":38.68,"volume":973800},{"timestamp":1690810200,"date":"2023-07-31","index":4102,"close":39.37,"high":40.07,"low":39.13,"open":40,"volume":1264400},{"timestamp":1690896600,"date":"2023-08-01","index":4103,"close":39.37,"high":39.48,"low":38.59,"open":38.87,"volume":790400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":4104,"close":39.38,"high":39.73,"low":38.95,"open":39.22,"volume":1374400},{"timestamp":1691069400,"date":"2023-08-03","index":4105,"close":41.59,"high":42.17,"low":39.71,"open":40.92,"volume":2868300},{"timestamp":1691155800,"date":"2023-08-04","index":4106,"close":42.26,"high":42.41,"low":41.29,"open":41.55,"volume":2082600},{"timestamp":1691415000,"date":"2023-08-07","index":4107,"close":41.83,"high":42.71,"low":41.66,"open":42.62,"volume":1552100},{"timestamp":1691501400,"date":"2023-08-08","index":4108,"close":41.84,"high":42.12,"low":40.75,"open":40.82,"volume":1903800},{"timestamp":1691587800,"date":"2023-08-09","index":4109,"close":42.41,"high":42.86,"low":41.99,"open":42.16,"volume":1482000},{"timestamp":1691674200,"date":"2023-08-10","index":4110,"close":41.43,"high":42.41,"low":41.02,"open":42.19,"volume":1639900},{"timestamp":1691760600,"date":"2023-08-11","index":4111,"close":42.02,"high":42.12,"low":41.43,"open":41.43,"volume":836100},{"timestamp":1692019800,"date":"2023-08-14","index":4112,"close":40.96,"high":41.92,"low":40.93,"open":41.46,"volume":1831400},{"timestamp":1692106200,"date":"2023-08-15","index":4113,"close":40.45,"high":40.67,"low":39.73,"open":40.66,"volume":1448800},{"timestamp":1692192600,"date":"2023-08-16","index":4114,"close":40.01,"high":41.06,"low":39.93,"open":40.47,"volume":1513300}]},{"date":"2023-05-04","estimated":1.69,"reported":1.76,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":4032,"close":33.8,"high":33.82,"low":32.87,"open":33.38,"volume":1131000},{"timestamp":1681997400,"date":"2023-04-20","index":4033,"close":33.06,"high":33.31,"low":32.37,"open":33.16,"volume":1166700},{"timestamp":1682083800,"date":"2023-04-21","index":4034,"close":32.77,"high":33.05,"low":32.51,"open":32.91,"volume":723900},{"timestamp":1682343000,"date":"2023-04-24","index":4035,"close":33.74,"high":33.84,"low":32.35,"open":32.81,"volume":705600},{"timestamp":1682429400,"date":"2023-04-25","index":4036,"close":32.31,"high":33.35,"low":32.18,"open":32.96,"volume":979400},{"timestamp":1682515800,"date":"2023-04-26","index":4037,"close":31.84,"high":32.69,"low":31.62,"open":32.18,"volume":849400},{"timestamp":1682602200,"date":"2023-04-27","index":4038,"close":32.31,"high":32.7,"low":31.78,"open":32.48,"volume":787200},{"timestamp":1682688600,"date":"2023-04-28","index":4039,"close":33.17,"high":33.48,"low":32.06,"open":32.34,"volume":742000},{"timestamp":1682947800,"date":"2023-05-01","index":4040,"close":33.33,"high":33.64,"low":32.44,"open":32.67,"volume":1147100},{"timestamp":1683034200,"date":"2023-05-02","index":4041,"close":32.12,"high":33.02,"low":31.44,"open":32.99,"volume":1189600},{"timestamp":1683120600,"date":"2023-05-03","index":4042,"close":31,"high":31.98,"low":30.9,"open":31.39,"volume":2064100}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":4043,"close":30.93,"high":31.75,"low":30.84,"open":30.93,"volume":1788000},{"timestamp":1683293400,"date":"2023-05-05","index":4044,"close":31.83,"high":32.95,"low":31.48,"open":32.25,"volume":2288400},{"timestamp":1683552600,"date":"2023-05-08","index":4045,"close":32,"high":33.09,"low":31.86,"open":32.48,"volume":1427400},{"timestamp":1683639000,"date":"2023-05-09","index":4046,"close":31.23,"high":32.02,"low":31.18,"open":31.58,"volume":1746700},{"timestamp":1683725400,"date":"2023-05-10","index":4047,"close":31.17,"high":31.61,"low":30.53,"open":31.33,"volume":1391000},{"timestamp":1683811800,"date":"2023-05-11","index":4048,"close":31.41,"high":31.42,"low":30.48,"open":30.63,"volume":954800},{"timestamp":1683898200,"date":"2023-05-12","index":4049,"close":31.51,"high":31.95,"low":30.91,"open":31.75,"volume":626400},{"timestamp":1684157400,"date":"2023-05-15","index":4050,"close":31.96,"high":32.75,"low":31.43,"open":31.78,"volume":743800},{"timestamp":1684243800,"date":"2023-05-16","index":4051,"close":30.22,"high":31.2,"low":30.01,"open":30.99,"volume":7156800},{"timestamp":1684330200,"date":"2023-05-17","index":4052,"close":30.3,"high":30.83,"low":29.87,"open":30.61,"volume":4094900},{"timestamp":1684416600,"date":"2023-05-18","index":4053,"close":30.96,"high":30.98,"low":29.57,"open":30.1,"volume":2023600}]},{"date":"2023-02-23","estimated":1.65,"reported":1.43,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":3983,"close":33.42,"high":33.42,"low":31.24,"open":31.65,"volume":2316900},{"timestamp":1675866600,"date":"2023-02-08","index":3984,"close":33.29,"high":33.64,"low":32.75,"open":33.45,"volume":1282400},{"timestamp":1675953000,"date":"2023-02-09","index":3985,"close":32.15,"high":33.49,"low":32.01,"open":33.49,"volume":1319100},{"timestamp":1676039400,"date":"2023-02-10","index":3986,"close":34.11,"high":34.15,"low":32.42,"open":32.56,"volume":1744700},{"timestamp":1676298600,"date":"2023-02-13","index":3987,"close":34.02,"high":34.52,"low":33.5,"open":33.97,"volume":1114000},{"timestamp":1676385000,"date":"2023-02-14","index":3988,"close":34.33,"high":34.53,"low":33.59,"open":33.9,"volume":999900},{"timestamp":1676471400,"date":"2023-02-15","index":3989,"close":34.04,"high":34.1,"low":32.74,"open":33.64,"volume":1521700},{"timestamp":1676557800,"date":"2023-02-16","index":3990,"close":33.49,"high":34.52,"low":33.48,"open":33.83,"volume":1234900},{"timestamp":1676644200,"date":"2023-02-17","index":3991,"close":31.94,"high":33,"low":31.68,"open":33,"volume":1452600},{"timestamp":1676989800,"date":"2023-02-21","index":3992,"close":31.2,"high":32.16,"low":31.03,"open":31.56,"volume":1084200},{"timestamp":1677076200,"date":"2023-02-22","index":3993,"close":30.57,"high":31.31,"low":30.12,"open":31.01,"volume":1387600}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":3994,"close":31.8,"high":32.11,"low":30.8,"open":31.42,"volume":1394400},{"timestamp":1677249000,"date":"2023-02-24","index":3995,"close":32.12,"high":33.07,"low":30.98,"open":31.22,"volume":1816700},{"timestamp":1677508200,"date":"2023-02-27","index":3996,"close":31.81,"high":32.38,"low":31.11,"open":32.13,"volume":1098500},{"timestamp":1677594600,"date":"2023-02-28","index":3997,"close":31.04,"high":32.47,"low":31.02,"open":32.19,"volume":1502700},{"timestamp":1677681000,"date":"2023-03-01","index":3998,"close":32.16,"high":32.42,"low":30.93,"open":31.15,"volume":1143900},{"timestamp":1677767400,"date":"2023-03-02","index":3999,"close":32.57,"high":32.89,"low":31.69,"open":31.99,"volume":1128000},{"timestamp":1677853800,"date":"2023-03-03","index":4000,"close":33.75,"high":34.02,"low":31.8,"open":31.92,"volume":1195300},{"timestamp":1678113000,"date":"2023-03-06","index":4001,"close":33.19,"high":34.06,"low":33.18,"open":33.5,"volume":1500800},{"timestamp":1678199400,"date":"2023-03-07","index":4002,"close":32.2,"high":33.32,"low":31.98,"open":32.98,"volume":1472200},{"timestamp":1678285800,"date":"2023-03-08","index":4003,"close":31.76,"high":32.55,"low":31.27,"open":31.96,"volume":1341200},{"timestamp":1678372200,"date":"2023-03-09","index":4004,"close":30.89,"high":32.45,"low":30.85,"open":31.98,"volume":1250400}]},{"date":"2022-11-08","estimated":1.71,"reported":1.8,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":3911,"close":34.2,"high":35.05,"low":33.73,"open":34.55,"volume":961300},{"timestamp":1666704600,"date":"2022-10-25","index":3912,"close":34.02,"high":34.64,"low":33.5,"open":33.84,"volume":1092400},{"timestamp":1666791000,"date":"2022-10-26","index":3913,"close":34.97,"high":35.42,"low":34.28,"open":34.29,"volume":731900},{"timestamp":1666877400,"date":"2022-10-27","index":3914,"close":34.26,"high":35.74,"low":34.2,"open":35.65,"volume":1490700},{"timestamp":1666963800,"date":"2022-10-28","index":3915,"close":33.67,"high":34.6,"low":32.63,"open":34.42,"volume":787000},{"timestamp":1667223000,"date":"2022-10-31","index":3916,"close":34.14,"high":34.67,"low":33.36,"open":33.48,"volume":1027700},{"timestamp":1667309400,"date":"2022-11-01","index":3917,"close":34.56,"high":35.1,"low":34.32,"open":35.03,"volume":1609600},{"timestamp":1667395800,"date":"2022-11-02","index":3918,"close":33.36,"high":34.81,"low":33.23,"open":34.45,"volume":1040900},{"timestamp":1667482200,"date":"2022-11-03","index":3919,"close":33.85,"high":34.64,"low":32.85,"open":33.6,"volume":1103800},{"timestamp":1667568600,"date":"2022-11-04","index":3920,"close":34.99,"high":35.92,"low":34.46,"open":35.17,"volume":1906800},{"timestamp":1667831400,"date":"2022-11-07","index":3921,"close":35.52,"high":36.37,"low":34.71,"open":35.37,"volume":1430300}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":3922,"close":35.66,"high":35.72,"low":34.06,"open":35.33,"volume":1600400},{"timestamp":1668004200,"date":"2022-11-09","index":3923,"close":34.4,"high":36.29,"low":34.01,"open":34.76,"volume":1675500},{"timestamp":1668090600,"date":"2022-11-10","index":3924,"close":36.97,"high":37.21,"low":34.95,"open":35.64,"volume":1816000},{"timestamp":1668177000,"date":"2022-11-11","index":3925,"close":37.38,"high":38.12,"low":36.83,"open":37.8,"volume":1774500},{"timestamp":1668436200,"date":"2022-11-14","index":3926,"close":37.92,"high":39.02,"low":37.51,"open":37.79,"volume":2481400},{"timestamp":1668522600,"date":"2022-11-15","index":3927,"close":38,"high":38.6,"low":36.77,"open":37.63,"volume":2626700},{"timestamp":1668609000,"date":"2022-11-16","index":3928,"close":37,"high":37.37,"low":36.33,"open":37.2,"volume":2068800},{"timestamp":1668695400,"date":"2022-11-17","index":3929,"close":36.52,"high":36.83,"low":35.82,"open":36.63,"volume":3011900},{"timestamp":1668781800,"date":"2022-11-18","index":3930,"close":36.46,"high":36.55,"low":34.46,"open":35.79,"volume":1773300},{"timestamp":1669041000,"date":"2022-11-21","index":3931,"close":35.58,"high":35.86,"low":34.16,"open":35.86,"volume":1628400},{"timestamp":1669127400,"date":"2022-11-22","index":3932,"close":36.79,"high":36.83,"low":35.5,"open":36.28,"volume":1634600}]},{"date":"2022-08-03","estimated":1.7,"reported":1.72,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":3843,"close":25.91,"high":26.08,"low":24.59,"open":24.6,"volume":970900},{"timestamp":1658323800,"date":"2022-07-20","index":3844,"close":27.18,"high":27.18,"low":25.22,"open":25.56,"volume":770400},{"timestamp":1658410200,"date":"2022-07-21","index":3845,"close":26.35,"high":26.4,"low":25.08,"open":26.25,"volume":732900},{"timestamp":1658496600,"date":"2022-07-22","index":3846,"close":25.27,"high":26.75,"low":25.11,"open":26.1,"volume":585400},{"timestamp":1658755800,"date":"2022-07-25","index":3847,"close":27,"high":27.14,"low":25.41,"open":25.51,"volume":685300},{"timestamp":1658842200,"date":"2022-07-26","index":3848,"close":26.25,"high":27.66,"low":25.96,"open":27.61,"volume":649600},{"timestamp":1658928600,"date":"2022-07-27","index":3849,"close":27.7,"high":27.88,"low":26.25,"open":26.6,"volume":725900},{"timestamp":1659015000,"date":"2022-07-28","index":3850,"close":28.07,"high":28.57,"low":26.98,"open":28.2,"volume":530600},{"timestamp":1659101400,"date":"2022-07-29","index":3851,"close":28.83,"high":29.17,"low":28.21,"open":28.75,"volume":818800},{"timestamp":1659360600,"date":"2022-08-01","index":3852,"close":28.56,"high":28.67,"low":27.03,"open":27.99,"volume":536700},{"timestamp":1659447000,"date":"2022-08-02","index":3853,"close":29.27,"high":29.58,"low":28.48,"open":29.08,"volume":1033200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":3854,"close":27.5,"high":29.87,"low":27.26,"open":29.64,"volume":1208900},{"timestamp":1659619800,"date":"2022-08-04","index":3855,"close":25.69,"high":28.75,"low":25.62,"open":28.03,"volume":1433700},{"timestamp":1659706200,"date":"2022-08-05","index":3856,"close":26.76,"high":27.5,"low":25.05,"open":25.25,"volume":894500},{"timestamp":1659965400,"date":"2022-08-08","index":3857,"close":27.17,"high":27.28,"low":26.1,"open":26.32,"volume":690000},{"timestamp":1660051800,"date":"2022-08-09","index":3858,"close":27.26,"high":27.9,"low":27.06,"open":27.39,"volume":649500},{"timestamp":1660138200,"date":"2022-08-10","index":3859,"close":28.15,"high":28.18,"low":26.51,"open":27.26,"volume":736800},{"timestamp":1660224600,"date":"2022-08-11","index":3860,"close":29.75,"high":30.35,"low":28.6,"open":29.08,"volume":1006300},{"timestamp":1660311000,"date":"2022-08-12","index":3861,"close":29.85,"high":30,"low":29.04,"open":29.51,"volume":470900},{"timestamp":1660570200,"date":"2022-08-15","index":3862,"close":28.61,"high":28.7,"low":27.47,"open":28.01,"volume":570500},{"timestamp":1660656600,"date":"2022-08-16","index":3863,"close":28.32,"high":29.45,"low":28.1,"open":29.28,"volume":688600},{"timestamp":1660743000,"date":"2022-08-17","index":3864,"close":29.27,"high":29.43,"low":28.2,"open":28.27,"volume":839800}]},{"date":"2022-05-05","estimated":1.27,"reported":1.58,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":3782,"close":29.17,"high":29.25,"low":27.89,"open":28.47,"volume":712000},{"timestamp":1650547800,"date":"2022-04-21","index":3783,"close":27.48,"high":29.77,"low":27.26,"open":29.67,"volume":993400},{"timestamp":1650634200,"date":"2022-04-22","index":3784,"close":25.45,"high":27.44,"low":25.28,"open":27.08,"volume":979400},{"timestamp":1650893400,"date":"2022-04-25","index":3785,"close":25.13,"high":25.38,"low":23.17,"open":24.65,"volume":1441800},{"timestamp":1650979800,"date":"2022-04-26","index":3786,"close":24.97,"high":25.93,"low":24.75,"open":25.43,"volume":912600},{"timestamp":1651066200,"date":"2022-04-27","index":3787,"close":24.74,"high":25.12,"low":24.11,"open":25.04,"volume":668700},{"timestamp":1651152600,"date":"2022-04-28","index":3788,"close":25.79,"high":26.07,"low":23.84,"open":25.02,"volume":703100},{"timestamp":1651239000,"date":"2022-04-29","index":3789,"close":24.98,"high":26.16,"low":24.63,"open":25.8,"volume":600200},{"timestamp":1651498200,"date":"2022-05-02","index":3790,"close":24.61,"high":24.8,"low":23.53,"open":24.31,"volume":845200},{"timestamp":1651584600,"date":"2022-05-03","index":3791,"close":25.46,"high":25.81,"low":24.53,"open":24.72,"volume":686200},{"timestamp":1651671000,"date":"2022-05-04","index":3792,"close":27.94,"high":28.05,"low":25.93,"open":26.67,"volume":1619300}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":3793,"close":27.29,"high":28.5,"low":26.39,"open":28.39,"volume":819900},{"timestamp":1651843800,"date":"2022-05-06","index":3794,"close":29.23,"high":29.39,"low":26.93,"open":27.8,"volume":1614200},{"timestamp":1652103000,"date":"2022-05-09","index":3795,"close":25.78,"high":28.23,"low":25.45,"open":28.16,"volume":1903800},{"timestamp":1652189400,"date":"2022-05-10","index":3796,"close":26.14,"high":26.8,"low":24.9,"open":26.12,"volume":947100},{"timestamp":1652275800,"date":"2022-05-11","index":3797,"close":25.99,"high":27.76,"low":25.93,"open":26.98,"volume":1354000},{"timestamp":1652362200,"date":"2022-05-12","index":3798,"close":26.08,"high":26.85,"low":25.26,"open":25.74,"volume":1291400},{"timestamp":1652448600,"date":"2022-05-13","index":3799,"close":27.11,"high":27.39,"low":26.61,"open":26.61,"volume":823900},{"timestamp":1652707800,"date":"2022-05-16","index":3800,"close":28.03,"high":28.68,"low":27.13,"open":27.13,"volume":873000},{"timestamp":1652794200,"date":"2022-05-17","index":3801,"close":28.22,"high":28.48,"low":27.7,"open":28.37,"volume":849000},{"timestamp":1652880600,"date":"2022-05-18","index":3802,"close":27.47,"high":28.68,"low":26.62,"open":28.68,"volume":923500},{"timestamp":1652967000,"date":"2022-05-19","index":3803,"close":27.23,"high":27.96,"low":26.51,"open":26.53,"volume":829100}]},{"date":"2022-02-23","estimated":1.1,"reported":1.06,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":3732,"close":24.16,"high":24.94,"low":23.92,"open":24.53,"volume":795400},{"timestamp":1644330600,"date":"2022-02-08","index":3733,"close":22.27,"high":24.04,"low":21.81,"open":23.89,"volume":1375400},{"timestamp":1644417000,"date":"2022-02-09","index":3734,"close":22.89,"high":23.2,"low":22.21,"open":22.31,"volume":1056100},{"timestamp":1644503400,"date":"2022-02-10","index":3735,"close":23.08,"high":24.1,"low":22.66,"open":22.66,"volume":1652400},{"timestamp":1644589800,"date":"2022-02-11","index":3736,"close":24.39,"high":24.67,"low":23.2,"open":23.44,"volume":828700},{"timestamp":1644849000,"date":"2022-02-14","index":3737,"close":24.67,"high":25.19,"low":23.8,"open":24.51,"volume":1660800},{"timestamp":1644935400,"date":"2022-02-15","index":3738,"close":24.11,"high":24.32,"low":23.02,"open":23.26,"volume":1030400},{"timestamp":1645021800,"date":"2022-02-16","index":3739,"close":24,"high":25.1,"low":23.74,"open":24.46,"volume":1061200},{"timestamp":1645108200,"date":"2022-02-17","index":3740,"close":24.15,"high":24.55,"low":23.54,"open":24.12,"volume":709300},{"timestamp":1645194600,"date":"2022-02-18","index":3741,"close":23.95,"high":24.35,"low":23.51,"open":23.59,"volume":1108600},{"timestamp":1645540200,"date":"2022-02-22","index":3742,"close":22.9,"high":25,"low":22.7,"open":25,"volume":1113800}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":3743,"close":22.95,"high":23.79,"low":22.68,"open":23.04,"volume":1003500},{"timestamp":1645713000,"date":"2022-02-24","index":3744,"close":23.26,"high":23.96,"low":22.22,"open":23.96,"volume":1223800},{"timestamp":1645799400,"date":"2022-02-25","index":3745,"close":23.6,"high":23.66,"low":22.21,"open":23.5,"volume":1209200},{"timestamp":1646058600,"date":"2022-02-28","index":3746,"close":25.08,"high":25.13,"low":23.34,"open":23.34,"volume":1484300},{"timestamp":1646145000,"date":"2022-03-01","index":3747,"close":25.66,"high":26.4,"low":25.41,"open":25.67,"volume":2299900},{"timestamp":1646231400,"date":"2022-03-02","index":3748,"close":26.11,"high":27.04,"low":25.76,"open":26.44,"volume":1731200},{"timestamp":1646317800,"date":"2022-03-03","index":3749,"close":25.69,"high":26.13,"low":24.5,"open":25.85,"volume":1304500},{"timestamp":1646404200,"date":"2022-03-04","index":3750,"close":27.39,"high":28.04,"low":25.86,"open":25.87,"volume":2724700},{"timestamp":1646663400,"date":"2022-03-07","index":3751,"close":27.08,"high":29.1,"low":26.46,"open":27.54,"volume":1819500},{"timestamp":1646749800,"date":"2022-03-08","index":3752,"close":26.36,"high":27.76,"low":25.15,"open":27.28,"volume":2274600},{"timestamp":1646836200,"date":"2022-03-09","index":3753,"close":25.21,"high":25.53,"low":23.97,"open":25.06,"volume":1732600}]},{"date":"2021-11-05","estimated":0.89,"reported":0.84,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":3658,"close":24.21,"high":25.21,"low":24.17,"open":24.89,"volume":515800},{"timestamp":1634909400,"date":"2021-10-22","index":3659,"close":24.95,"high":24.99,"low":23.91,"open":24.24,"volume":770800},{"timestamp":1635168600,"date":"2021-10-25","index":3660,"close":25.39,"high":26.02,"low":24.82,"open":25.28,"volume":845900},{"timestamp":1635255000,"date":"2021-10-26","index":3661,"close":24.68,"high":25.03,"low":24.27,"open":24.93,"volume":1553300},{"timestamp":1635341400,"date":"2021-10-27","index":3662,"close":23.21,"high":24.53,"low":23.02,"open":24.33,"volume":962100},{"timestamp":1635427800,"date":"2021-10-28","index":3663,"close":23.89,"high":23.9,"low":22.88,"open":23.11,"volume":553300},{"timestamp":1635514200,"date":"2021-10-29","index":3664,"close":23.16,"high":23.98,"low":23,"open":23.93,"volume":484100},{"timestamp":1635773400,"date":"2021-11-01","index":3665,"close":24.07,"high":24.3,"low":23.31,"open":23.6,"volume":633700},{"timestamp":1635859800,"date":"2021-11-02","index":3666,"close":24.28,"high":24.47,"low":23.6,"open":23.95,"volume":576000},{"timestamp":1635946200,"date":"2021-11-03","index":3667,"close":23.76,"high":24.61,"low":23.61,"open":23.81,"volume":600000},{"timestamp":1636032600,"date":"2021-11-04","index":3668,"close":23.87,"high":24.6,"low":23.32,"open":24.09,"volume":431200}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":3669,"close":25.41,"high":25.57,"low":23.46,"open":23.65,"volume":1516600},{"timestamp":1636381800,"date":"2021-11-08","index":3670,"close":24.68,"high":25.95,"low":24.44,"open":25.72,"volume":808300},{"timestamp":1636468200,"date":"2021-11-09","index":3671,"close":24.68,"high":25.26,"low":24.05,"open":24.9,"volume":630900},{"timestamp":1636554600,"date":"2021-11-10","index":3672,"close":23.69,"high":24.59,"low":23.25,"open":24.42,"volume":865100},{"timestamp":1636641000,"date":"2021-11-11","index":3673,"close":23.71,"high":24.3,"low":23.56,"open":23.79,"volume":651800},{"timestamp":1636727400,"date":"2021-11-12","index":3674,"close":23.86,"high":23.91,"low":23.12,"open":23.63,"volume":634000},{"timestamp":1636986600,"date":"2021-11-15","index":3675,"close":24.15,"high":24.64,"low":23.1,"open":23.62,"volume":479600},{"timestamp":1637073000,"date":"2021-11-16","index":3676,"close":23.5,"high":24.19,"low":23.3,"open":24.1,"volume":592200},{"timestamp":1637159400,"date":"2021-11-17","index":3677,"close":21.49,"high":23.18,"low":20.68,"open":22.81,"volume":2584700},{"timestamp":1637245800,"date":"2021-11-18","index":3678,"close":21.19,"high":21.77,"low":20.34,"open":21.26,"volume":5234100},{"timestamp":1637332200,"date":"2021-11-19","index":3679,"close":20.9,"high":21.11,"low":19.99,"open":20.75,"volume":3478100}]},{"date":"2021-08-05","estimated":0.71,"reported":0.92,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":3593,"close":16.77,"high":17.17,"low":16.46,"open":16.5,"volume":883900},{"timestamp":1626960600,"date":"2021-07-22","index":3594,"close":16.89,"high":17.22,"low":16.55,"open":17.21,"volume":699100},{"timestamp":1627047000,"date":"2021-07-23","index":3595,"close":16.35,"high":17.06,"low":16.19,"open":16.93,"volume":355800},{"timestamp":1627306200,"date":"2021-07-26","index":3596,"close":17.05,"high":17.26,"low":16.35,"open":16.35,"volume":485100},{"timestamp":1627392600,"date":"2021-07-27","index":3597,"close":16.36,"high":16.95,"low":16.11,"open":16.95,"volume":537300},{"timestamp":1627479000,"date":"2021-07-28","index":3598,"close":16.97,"high":17.23,"low":16.41,"open":16.45,"volume":965500},{"timestamp":1627565400,"date":"2021-07-29","index":3599,"close":17.15,"high":17.34,"low":16.88,"open":17.25,"volume":511200},{"timestamp":1627651800,"date":"2021-07-30","index":3600,"close":17.27,"high":17.37,"low":16.84,"open":16.98,"volume":894100},{"timestamp":1627911000,"date":"2021-08-02","index":3601,"close":16.32,"high":17.79,"low":16.14,"open":17.27,"volume":504600},{"timestamp":1627997400,"date":"2021-08-03","index":3602,"close":16.51,"high":16.71,"low":15.82,"open":16.11,"volume":670600},{"timestamp":1628083800,"date":"2021-08-04","index":3603,"close":15.88,"high":16.54,"low":15.8,"open":16.24,"volume":720600}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":3604,"close":16.98,"high":17.09,"low":15.9,"open":15.92,"volume":849400},{"timestamp":1628256600,"date":"2021-08-06","index":3605,"close":17.19,"high":17.4,"low":16.66,"open":17.13,"volume":598300},{"timestamp":1628515800,"date":"2021-08-09","index":3606,"close":16.59,"high":16.96,"low":16.34,"open":16.83,"volume":544300},{"timestamp":1628602200,"date":"2021-08-10","index":3607,"close":17.35,"high":17.57,"low":16.53,"open":16.73,"volume":803400},{"timestamp":1628688600,"date":"2021-08-11","index":3608,"close":17.62,"high":17.68,"low":16.67,"open":17.12,"volume":692500},{"timestamp":1628775000,"date":"2021-08-12","index":3609,"close":17.64,"high":17.86,"low":17.3,"open":17.32,"volume":537100},{"timestamp":1628861400,"date":"2021-08-13","index":3610,"close":16.44,"high":17.63,"low":16.44,"open":17.56,"volume":498500},{"timestamp":1629120600,"date":"2021-08-16","index":3611,"close":15.79,"high":16.49,"low":15.64,"open":16.1,"volume":569300},{"timestamp":1629207000,"date":"2021-08-17","index":3612,"close":15.9,"high":16.16,"low":15.44,"open":15.52,"volume":480200},{"timestamp":1629293400,"date":"2021-08-18","index":3613,"close":15.26,"high":16.28,"low":15.24,"open":16.03,"volume":578300},{"timestamp":1629379800,"date":"2021-08-19","index":3614,"close":14.3,"high":15.37,"low":14.09,"open":14.9,"volume":891600}]},{"date":"2021-05-07","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":3531,"close":12.23,"high":12.61,"low":12.23,"open":12.6,"volume":426500},{"timestamp":1619184600,"date":"2021-04-23","index":3532,"close":12.22,"high":12.58,"low":12.12,"open":12.3,"volume":343700},{"timestamp":1619443800,"date":"2021-04-26","index":3533,"close":12.55,"high":12.77,"low":12.07,"open":12.07,"volume":498500},{"timestamp":1619530200,"date":"2021-04-27","index":3534,"close":13.06,"high":13.09,"low":12.57,"open":12.61,"volume":495300},{"timestamp":1619616600,"date":"2021-04-28","index":3535,"close":14.21,"high":14.38,"low":13.14,"open":13.14,"volume":1159700},{"timestamp":1619703000,"date":"2021-04-29","index":3536,"close":14.81,"high":15.16,"low":14.28,"open":14.73,"volume":1097800},{"timestamp":1619789400,"date":"2021-04-30","index":3537,"close":14.48,"high":15.04,"low":14.38,"open":14.44,"volume":752900},{"timestamp":1620048600,"date":"2021-05-03","index":3538,"close":14.85,"high":14.95,"low":14.4,"open":14.67,"volume":678400},{"timestamp":1620135000,"date":"2021-05-04","index":3539,"close":14.73,"high":15.12,"low":14.66,"open":14.79,"volume":909200},{"timestamp":1620221400,"date":"2021-05-05","index":3540,"close":15.84,"high":16,"low":14.93,"open":15.12,"volume":1372300},{"timestamp":1620307800,"date":"2021-05-06","index":3541,"close":15.25,"high":15.76,"low":14.8,"open":15.73,"volume":1003400}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":3542,"close":16.7,"high":17.18,"low":15.2,"open":15.3,"volume":1519800},{"timestamp":1620653400,"date":"2021-05-10","index":3543,"close":15.87,"high":17.75,"low":15.83,"open":17.16,"volume":1386100},{"timestamp":1620739800,"date":"2021-05-11","index":3544,"close":16.09,"high":16.31,"low":15.1,"open":15.3,"volume":715300},{"timestamp":1620826200,"date":"2021-05-12","index":3545,"close":15.98,"high":17.12,"low":15.9,"open":16.35,"volume":1071200},{"timestamp":1620912600,"date":"2021-05-13","index":3546,"close":15.27,"high":16.35,"low":14.86,"open":15.75,"volume":953400},{"timestamp":1620999000,"date":"2021-05-14","index":3547,"close":15.92,"high":16.16,"low":15.57,"open":15.65,"volume":623300},{"timestamp":1621258200,"date":"2021-05-17","index":3548,"close":16.76,"high":16.81,"low":15.7,"open":15.7,"volume":606600},{"timestamp":1621344600,"date":"2021-05-18","index":3549,"close":17.13,"high":17.85,"low":16.54,"open":16.86,"volume":1160200},{"timestamp":1621431000,"date":"2021-05-19","index":3550,"close":16.95,"high":17.07,"low":15.76,"open":16.44,"volume":1366300},{"timestamp":1621517400,"date":"2021-05-20","index":3551,"close":16.82,"high":17,"low":15.98,"open":16.15,"volume":827500},{"timestamp":1621603800,"date":"2021-05-21","index":3552,"close":16.82,"high":17.07,"low":16.65,"open":17,"volume":605000}]},{"date":"2021-03-12","estimated":0.66,"reported":0.64,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3492,"close":13.34,"high":14.6,"low":13.09,"open":14.52,"volume":1830200},{"timestamp":1614349800,"date":"2021-02-26","index":3493,"close":13.28,"high":13.67,"low":12.7,"open":13.19,"volume":682700},{"timestamp":1614609000,"date":"2021-03-01","index":3494,"close":13.13,"high":13.98,"low":13,"open":13.69,"volume":1316200},{"timestamp":1614695400,"date":"2021-03-02","index":3495,"close":12.74,"high":13.35,"low":12.67,"open":13.01,"volume":717300},{"timestamp":1614781800,"date":"2021-03-03","index":3496,"close":13.34,"high":13.57,"low":12.88,"open":12.88,"volume":940600},{"timestamp":1614868200,"date":"2021-03-04","index":3497,"close":13.81,"high":14.34,"low":13.25,"open":13.55,"volume":1499300},{"timestamp":1614954600,"date":"2021-03-05","index":3498,"close":14.88,"high":14.98,"low":13.76,"open":14.39,"volume":1644500},{"timestamp":1615213800,"date":"2021-03-08","index":3499,"close":13.76,"high":15.26,"low":13.47,"open":15,"volume":1383000},{"timestamp":1615300200,"date":"2021-03-09","index":3500,"close":13.62,"high":14,"low":13.21,"open":13.73,"volume":842000},{"timestamp":1615386600,"date":"2021-03-10","index":3501,"close":13.95,"high":14.19,"low":13.57,"open":13.64,"volume":979800},{"timestamp":1615473000,"date":"2021-03-11","index":3502,"close":14.31,"high":14.5,"low":13.89,"open":14.01,"volume":845500}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3503,"close":14.11,"high":14.31,"low":13.3,"open":13.78,"volume":1101400},{"timestamp":1615815000,"date":"2021-03-15","index":3504,"close":13.91,"high":14.84,"low":13.72,"open":14.18,"volume":1210100},{"timestamp":1615901400,"date":"2021-03-16","index":3505,"close":13.69,"high":14.29,"low":13.4,"open":14,"volume":1008800},{"timestamp":1615987800,"date":"2021-03-17","index":3506,"close":14.01,"high":14.13,"low":13.4,"open":13.6,"volume":1027900},{"timestamp":1616074200,"date":"2021-03-18","index":3507,"close":12.56,"high":14.08,"low":12.41,"open":13.77,"volume":1605000},{"timestamp":1616160600,"date":"2021-03-19","index":3508,"close":13.76,"high":13.82,"low":12.33,"open":12.71,"volume":5018200},{"timestamp":1616419800,"date":"2021-03-22","index":3509,"close":13.17,"high":13.71,"low":12.9,"open":13.61,"volume":1175200},{"timestamp":1616506200,"date":"2021-03-23","index":3510,"close":12.48,"high":12.92,"low":12.29,"open":12.57,"volume":1126200},{"timestamp":1616592600,"date":"2021-03-24","index":3511,"close":12.56,"high":13.04,"low":12.55,"open":12.77,"volume":1037300},{"timestamp":1616679000,"date":"2021-03-25","index":3512,"close":12.34,"high":12.43,"low":11.55,"open":12.22,"volume":1431700},{"timestamp":1616765400,"date":"2021-03-26","index":3513,"close":12.79,"high":12.79,"low":12.2,"open":12.5,"volume":890200}]},{"date":"2020-11-06","estimated":0.38,"reported":0.51,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":3407,"close":4.69,"high":4.81,"low":4.45,"open":4.74,"volume":3042400},{"timestamp":1603459800,"date":"2020-10-23","index":3408,"close":4.69,"high":4.76,"low":4.46,"open":4.76,"volume":1643000},{"timestamp":1603719000,"date":"2020-10-26","index":3409,"close":4.31,"high":4.52,"low":4.31,"open":4.5,"volume":1020500},{"timestamp":1603805400,"date":"2020-10-27","index":3410,"close":4.13,"high":4.3,"low":4.09,"open":4.27,"volume":933200},{"timestamp":1603891800,"date":"2020-10-28","index":3411,"close":3.73,"high":3.98,"low":3.7,"open":3.95,"volume":1438200},{"timestamp":1603978200,"date":"2020-10-29","index":3412,"close":3.77,"high":3.79,"low":3.56,"open":3.67,"volume":895200},{"timestamp":1604064600,"date":"2020-10-30","index":3413,"close":3.7,"high":3.83,"low":3.56,"open":3.82,"volume":1025100},{"timestamp":1604327400,"date":"2020-11-02","index":3414,"close":3.7,"high":3.84,"low":3.55,"open":3.69,"volume":1016200},{"timestamp":1604413800,"date":"2020-11-03","index":3415,"close":3.51,"high":3.98,"low":3.51,"open":3.83,"volume":2030100},{"timestamp":1604500200,"date":"2020-11-04","index":3416,"close":3.42,"high":3.59,"low":3.35,"open":3.59,"volume":1115100},{"timestamp":1604586600,"date":"2020-11-05","index":3417,"close":3.46,"high":3.66,"low":3.46,"open":3.56,"volume":1104700}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":3418,"close":3.4,"high":3.88,"low":3.39,"open":3.84,"volume":1175700},{"timestamp":1604932200,"date":"2020-11-09","index":3419,"close":4.14,"high":4.3,"low":3.7,"open":3.95,"volume":2096700},{"timestamp":1605018600,"date":"2020-11-10","index":3420,"close":4.4,"high":4.4,"low":4.14,"open":4.21,"volume":958100},{"timestamp":1605105000,"date":"2020-11-11","index":3421,"close":4.42,"high":4.8,"low":4.34,"open":4.8,"volume":1138300},{"timestamp":1605191400,"date":"2020-11-12","index":3422,"close":4.28,"high":4.41,"low":4.09,"open":4.2,"volume":679100},{"timestamp":1605277800,"date":"2020-11-13","index":3423,"close":4.71,"high":4.72,"low":4.23,"open":4.26,"volume":1015800},{"timestamp":1605537000,"date":"2020-11-16","index":3424,"close":5.16,"high":5.22,"low":4.92,"open":4.94,"volume":1641600},{"timestamp":1605623400,"date":"2020-11-17","index":3425,"close":5.34,"high":5.42,"low":5.01,"open":5.02,"volume":1194800},{"timestamp":1605709800,"date":"2020-11-18","index":3426,"close":5.31,"high":5.62,"low":5.3,"open":5.43,"volume":893800},{"timestamp":1605796200,"date":"2020-11-19","index":3427,"close":5.58,"high":5.65,"low":5.22,"open":5.24,"volume":724300},{"timestamp":1605882600,"date":"2020-11-20","index":3428,"close":5.64,"high":5.89,"low":5.52,"open":5.58,"volume":998700}]},{"date":"2020-08-07","estimated":0.31,"reported":0.2,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":3343,"close":7.7,"high":8.1,"low":7.6,"open":8.1,"volume":233130},{"timestamp":1595597400,"date":"2020-07-24","index":3344,"close":8,"high":8,"low":7.7,"open":7.8,"volume":241460},{"timestamp":1595856600,"date":"2020-07-27","index":3345,"close":8.1,"high":8.6,"low":8,"open":8.1,"volume":353560},{"timestamp":1595943000,"date":"2020-07-28","index":3346,"close":7.8,"high":8.4,"low":7.8,"open":8.3,"volume":230170},{"timestamp":1596029400,"date":"2020-07-29","index":3347,"close":8.1,"high":8.2,"low":7.8,"open":7.9,"volume":227920},{"timestamp":1596115800,"date":"2020-07-30","index":3348,"close":7.9,"high":8.1,"low":7.8,"open":8.1,"volume":176700},{"timestamp":1596202200,"date":"2020-07-31","index":3349,"close":8,"high":8.8,"low":7.9,"open":8.8,"volume":1219850},{"timestamp":1596461400,"date":"2020-08-03","index":3350,"close":7.9,"high":8.1,"low":7.6,"open":8,"volume":420720},{"timestamp":1596547800,"date":"2020-08-04","index":3351,"close":7.8,"high":8.1,"low":7.7,"open":7.8,"volume":314200},{"timestamp":1596634200,"date":"2020-08-05","index":3352,"close":8.4,"high":8.4,"low":7.8,"open":8.1,"volume":665000},{"timestamp":1596720600,"date":"2020-08-06","index":3353,"close":8.6,"high":8.7,"low":8,"open":8.3,"volume":600990}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":3354,"close":8.4,"high":8.4,"low":7.9,"open":8,"volume":587960},{"timestamp":1597066200,"date":"2020-08-10","index":3355,"close":8.2,"high":8.4,"low":8.1,"open":8.3,"volume":510260},{"timestamp":1597152600,"date":"2020-08-11","index":3356,"close":8.2,"high":8.7,"low":8.2,"open":8.4,"volume":414950},{"timestamp":1597239000,"date":"2020-08-12","index":3357,"close":8.1,"high":8.4,"low":8,"open":8.3,"volume":253420},{"timestamp":1597325400,"date":"2020-08-13","index":3358,"close":8.1,"high":8.3,"low":8,"open":8,"volume":337540},{"timestamp":1597411800,"date":"2020-08-14","index":3359,"close":8.2,"high":8.2,"low":8,"open":8.1,"volume":272540},{"timestamp":1597671000,"date":"2020-08-17","index":3360,"close":8,"high":8.2,"low":7.9,"open":8.2,"volume":364080},{"timestamp":1597757400,"date":"2020-08-18","index":3361,"close":7.8,"high":8,"low":7.5,"open":8,"volume":559640},{"timestamp":1597843800,"date":"2020-08-19","index":3362,"close":7.6,"high":7.7,"low":7.4,"open":7.6,"volume":543630},{"timestamp":1597930200,"date":"2020-08-20","index":3363,"close":7.2,"high":7.5,"low":7,"open":7.5,"volume":644130},{"timestamp":1598016600,"date":"2020-08-21","index":3364,"close":6.9,"high":7.2,"low":6.8,"open":7,"volume":462920}]},{"date":"2020-05-11","estimated":0.34,"reported":0.4,"pre":[{"timestamp":1587735000,"date":"2020-04-24","index":3281,"close":7.6,"high":8.2,"low":7.3,"open":7.8,"volume":344640},{"timestamp":1587994200,"date":"2020-04-27","index":3282,"close":7.2,"high":7.7,"low":6.9,"open":7.7,"volume":401560},{"timestamp":1588080600,"date":"2020-04-28","index":3283,"close":7.3,"high":7.5,"low":6.9,"open":7.5,"volume":332340},{"timestamp":1588167000,"date":"2020-04-29","index":3284,"close":8.4,"high":8.6,"low":7.5,"open":7.6,"volume":708630},{"timestamp":1588253400,"date":"2020-04-30","index":3285,"close":8.4,"high":9.3,"low":8.1,"open":9.2,"volume":464730},{"timestamp":1588339800,"date":"2020-05-01","index":3286,"close":7.8,"high":8.4,"low":7.5,"open":8.3,"volume":295760},{"timestamp":1588599000,"date":"2020-05-04","index":3287,"close":7.9,"high":7.9,"low":7.5,"open":7.8,"volume":253850},{"timestamp":1588685400,"date":"2020-05-05","index":3288,"close":7.7,"high":8.5,"low":7.6,"open":8.3,"volume":353290},{"timestamp":1588771800,"date":"2020-05-06","index":3289,"close":7.1,"high":7.9,"low":7,"open":7.9,"volume":472890},{"timestamp":1588858200,"date":"2020-05-07","index":3290,"close":7.4,"high":7.4,"low":7,"open":7.4,"volume":373440},{"timestamp":1588944600,"date":"2020-05-08","index":3291,"close":7.6,"high":7.6,"low":7.2,"open":7.6,"volume":301040}],"post":[{"timestamp":1589203800,"date":"2020-05-11","index":3292,"close":7.9,"high":8.3,"low":7.7,"open":7.9,"volume":457170},{"timestamp":1589290200,"date":"2020-05-12","index":3293,"close":8.6,"high":9.5,"low":8.1,"open":8.3,"volume":786830},{"timestamp":1589376600,"date":"2020-05-13","index":3294,"close":8.7,"high":9.1,"low":8.1,"open":9,"volume":492470},{"timestamp":1589463000,"date":"2020-05-14","index":3295,"close":8.5,"high":9,"low":7.9,"open":8.5,"volume":501320},{"timestamp":1589549400,"date":"2020-05-15","index":3296,"close":8.7,"high":8.9,"low":8.3,"open":8.6,"volume":430800},{"timestamp":1589808600,"date":"2020-05-18","index":3297,"close":9.4,"high":9.7,"low":9,"open":9.5,"volume":414160},{"timestamp":1589895000,"date":"2020-05-19","index":3298,"close":8.5,"high":9.5,"low":8.5,"open":9.5,"volume":397550},{"timestamp":1589981400,"date":"2020-05-20","index":3299,"close":8.8,"high":9,"low":8.5,"open":8.8,"volume":434510},{"timestamp":1590067800,"date":"2020-05-21","index":3300,"close":8.4,"high":8.8,"low":8.3,"open":8.5,"volume":282280},{"timestamp":1590154200,"date":"2020-05-22","index":3301,"close":8.4,"high":8.5,"low":8.1,"open":8.4,"volume":208360},{"timestamp":1590499800,"date":"2020-05-26","index":3302,"close":8.6,"high":8.8,"low":8.4,"open":8.8,"volume":322130}]},{"date":"2020-03-12","estimated":0.73,"reported":0.5,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":3240,"close":14.3,"high":15.3,"low":14.2,"open":14.8,"volume":969830},{"timestamp":1582813800,"date":"2020-02-27","index":3241,"close":13.5,"high":14.6,"low":12.6,"open":13.3,"volume":1180800},{"timestamp":1582900200,"date":"2020-02-28","index":3242,"close":14.5,"high":14.7,"low":12.9,"open":13.3,"volume":529220},{"timestamp":1583159400,"date":"2020-03-02","index":3243,"close":14.1,"high":15.5,"low":13.5,"open":15.1,"volume":642340},{"timestamp":1583245800,"date":"2020-03-03","index":3244,"close":14.2,"high":14.7,"low":13.8,"open":14.6,"volume":776980},{"timestamp":1583332200,"date":"2020-03-04","index":3245,"close":14.2,"high":15,"low":14,"open":14.7,"volume":506360},{"timestamp":1583418600,"date":"2020-03-05","index":3246,"close":13.4,"high":14.2,"low":13.3,"open":14,"volume":457730},{"timestamp":1583505000,"date":"2020-03-06","index":3247,"close":13,"high":13.1,"low":12,"open":12.9,"volume":1090750},{"timestamp":1583760600,"date":"2020-03-09","index":3248,"close":8.1,"high":10.2,"low":5.3,"open":9.5,"volume":1942130},{"timestamp":1583847000,"date":"2020-03-10","index":3249,"close":9.9,"high":10.2,"low":7.9,"open":10.2,"volume":1107580},{"timestamp":1583933400,"date":"2020-03-11","index":3250,"close":9.6,"high":9.6,"low":8.2,"open":9.2,"volume":1017970}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":3251,"close":9.4,"high":9.5,"low":7.5,"open":8.1,"volume":1211640},{"timestamp":1584106200,"date":"2020-03-13","index":3252,"close":9.5,"high":10.4,"low":8.2,"open":9.7,"volume":1425230},{"timestamp":1584365400,"date":"2020-03-16","index":3253,"close":7.9,"high":9.5,"low":7.8,"open":8.1,"volume":749600},{"timestamp":1584451800,"date":"2020-03-17","index":3254,"close":7.8,"high":8.5,"low":7.3,"open":8.4,"volume":962220},{"timestamp":1584538200,"date":"2020-03-18","index":3255,"close":5.7,"high":7.5,"low":5,"open":7.5,"volume":936980},{"timestamp":1584624600,"date":"2020-03-19","index":3256,"close":7.2,"high":7.2,"low":5.2,"open":6.3,"volume":725360},{"timestamp":1584711000,"date":"2020-03-20","index":3257,"close":7.4,"high":7.8,"low":7,"open":7.4,"volume":574920},{"timestamp":1584970200,"date":"2020-03-23","index":3258,"close":6.9,"high":7.4,"low":6.7,"open":7.3,"volume":368390},{"timestamp":1585056600,"date":"2020-03-24","index":3259,"close":8.1,"high":8.2,"low":7,"open":7.2,"volume":504160},{"timestamp":1585143000,"date":"2020-03-25","index":3260,"close":7.8,"high":8.8,"low":7.6,"open":8,"volume":511750},{"timestamp":1585229400,"date":"2020-03-26","index":3261,"close":7,"high":8.2,"low":6.8,"open":8.1,"volume":413960}]},{"date":"2019-11-12","estimated":1.11,"reported":0.9,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":3158,"close":19.8,"high":20.1,"low":19.7,"open":19.9,"volume":426710},{"timestamp":1572355800,"date":"2019-10-29","index":3159,"close":20.2,"high":20.5,"low":19.5,"open":19.7,"volume":433100},{"timestamp":1572442200,"date":"2019-10-30","index":3160,"close":19.5,"high":20.7,"low":19.4,"open":20.3,"volume":646860},{"timestamp":1572528600,"date":"2019-10-31","index":3161,"close":19.6,"high":19.6,"low":18.6,"open":19.1,"volume":641530},{"timestamp":1572615000,"date":"2019-11-01","index":3162,"close":20.6,"high":20.8,"low":19.6,"open":19.6,"volume":699060},{"timestamp":1572877800,"date":"2019-11-04","index":3163,"close":21.1,"high":21.8,"low":20.8,"open":21,"volume":631550},{"timestamp":1572964200,"date":"2019-11-05","index":3164,"close":22,"high":22.1,"low":21.4,"open":21.5,"volume":483770},{"timestamp":1573050600,"date":"2019-11-06","index":3165,"close":20.6,"high":22,"low":20.5,"open":21.8,"volume":492150},{"timestamp":1573137000,"date":"2019-11-07","index":3166,"close":21.5,"high":21.6,"low":20.8,"open":21.1,"volume":625870},{"timestamp":1573223400,"date":"2019-11-08","index":3167,"close":21.2,"high":21.7,"low":20.9,"open":21.1,"volume":514120},{"timestamp":1573482600,"date":"2019-11-11","index":3168,"close":20.7,"high":21.3,"low":20.6,"open":21,"volume":589290}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":3169,"close":21.1,"high":22.3,"low":19.9,"open":20.2,"volume":1024600},{"timestamp":1573655400,"date":"2019-11-13","index":3170,"close":20.3,"high":21.3,"low":19.9,"open":20.2,"volume":718660},{"timestamp":1573741800,"date":"2019-11-14","index":3171,"close":19.8,"high":20.8,"low":19.6,"open":20.1,"volume":399490},{"timestamp":1573828200,"date":"2019-11-15","index":3172,"close":20,"high":20.4,"low":19.9,"open":20.3,"volume":358860},{"timestamp":1574087400,"date":"2019-11-18","index":3173,"close":19.2,"high":20.1,"low":18.9,"open":20.1,"volume":398000},{"timestamp":1574173800,"date":"2019-11-19","index":3174,"close":18.3,"high":19,"low":18.1,"open":18.9,"volume":660540},{"timestamp":1574260200,"date":"2019-11-20","index":3175,"close":19.4,"high":19.7,"low":18.1,"open":18.1,"volume":708950},{"timestamp":1574346600,"date":"2019-11-21","index":3176,"close":19.6,"high":19.8,"low":18.8,"open":19.7,"volume":382920},{"timestamp":1574433000,"date":"2019-11-22","index":3177,"close":19,"high":19.9,"low":19,"open":19.4,"volume":580860},{"timestamp":1574692200,"date":"2019-11-25","index":3178,"close":18.5,"high":19.3,"low":18.3,"open":19.1,"volume":433860},{"timestamp":1574778600,"date":"2019-11-26","index":3179,"close":18.2,"high":18.8,"low":18,"open":18.4,"volume":475360}]},{"date":"2019-08-01","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":3086,"close":16.2,"high":17.9,"low":16.2,"open":17.7,"volume":649360},{"timestamp":1563456600,"date":"2019-07-18","index":3087,"close":15.8,"high":16.4,"low":15.4,"open":16,"volume":631410},{"timestamp":1563543000,"date":"2019-07-19","index":3088,"close":15.9,"high":16.2,"low":15.6,"open":15.9,"volume":509200},{"timestamp":1563802200,"date":"2019-07-22","index":3089,"close":16,"high":16.6,"low":15.6,"open":16.2,"volume":475820},{"timestamp":1563888600,"date":"2019-07-23","index":3090,"close":16.5,"high":16.7,"low":15.7,"open":16.2,"volume":516600},{"timestamp":1563975000,"date":"2019-07-24","index":3091,"close":16.4,"high":16.7,"low":16.1,"open":16.5,"volume":801930},{"timestamp":1564061400,"date":"2019-07-25","index":3092,"close":16.2,"high":16.7,"low":16,"open":16.5,"volume":777940},{"timestamp":1564147800,"date":"2019-07-26","index":3093,"close":15.7,"high":16.3,"low":15.7,"open":16.2,"volume":394110},{"timestamp":1564407000,"date":"2019-07-29","index":3094,"close":15,"high":15.9,"low":15,"open":15.7,"volume":400700},{"timestamp":1564493400,"date":"2019-07-30","index":3095,"close":16.6,"high":16.7,"low":14.3,"open":15.1,"volume":795710},{"timestamp":1564579800,"date":"2019-07-31","index":3096,"close":16.2,"high":17.4,"low":16,"open":17,"volume":678570}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":3097,"close":15,"high":16,"low":14.3,"open":16,"volume":710880},{"timestamp":1564752600,"date":"2019-08-02","index":3098,"close":15,"high":15.9,"low":14.6,"open":15.9,"volume":505270},{"timestamp":1565011800,"date":"2019-08-05","index":3099,"close":14.7,"high":15.1,"low":14.1,"open":14.7,"volume":1416380},{"timestamp":1565098200,"date":"2019-08-06","index":3100,"close":16.2,"high":16.4,"low":14.6,"open":14.6,"volume":914140},{"timestamp":1565184600,"date":"2019-08-07","index":3101,"close":16.7,"high":17.4,"low":15.5,"open":15.7,"volume":1156100},{"timestamp":1565271000,"date":"2019-08-08","index":3102,"close":17.5,"high":17.6,"low":16.6,"open":17.1,"volume":657320},{"timestamp":1565357400,"date":"2019-08-09","index":3103,"close":17,"high":17.9,"low":16.7,"open":17.6,"volume":542120},{"timestamp":1565616600,"date":"2019-08-12","index":3104,"close":16.9,"high":17.3,"low":16.6,"open":16.8,"volume":397520},{"timestamp":1565703000,"date":"2019-08-13","index":3105,"close":17.2,"high":18.2,"low":16.6,"open":16.9,"volume":630780},{"timestamp":1565789400,"date":"2019-08-14","index":3106,"close":16.1,"high":17,"low":16,"open":16.7,"volume":641460},{"timestamp":1565875800,"date":"2019-08-15","index":3107,"close":16.2,"high":16.4,"low":15.8,"open":15.9,"volume":311950}]},{"date":"2019-05-09","estimated":1.24,"reported":0.7,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":3028,"close":28.5,"high":29.4,"low":28.1,"open":29,"volume":442230},{"timestamp":1556199000,"date":"2019-04-25","index":3029,"close":28,"high":29,"low":27.9,"open":28.6,"volume":353610},{"timestamp":1556285400,"date":"2019-04-26","index":3030,"close":26.5,"high":28,"low":26.5,"open":27.5,"volume":362510},{"timestamp":1556544600,"date":"2019-04-29","index":3031,"close":26.6,"high":26.8,"low":26.1,"open":26.6,"volume":320150},{"timestamp":1556631000,"date":"2019-04-30","index":3032,"close":26.5,"high":27,"low":26.2,"open":26.8,"volume":425470},{"timestamp":1556717400,"date":"2019-05-01","index":3033,"close":24.8,"high":26.7,"low":24.7,"open":26.5,"volume":497690},{"timestamp":1556803800,"date":"2019-05-02","index":3034,"close":23.3,"high":24.7,"low":23.1,"open":24,"volume":767710},{"timestamp":1556890200,"date":"2019-05-03","index":3035,"close":23.9,"high":24.1,"low":23,"open":24,"volume":549570},{"timestamp":1557149400,"date":"2019-05-06","index":3036,"close":23.6,"high":24.1,"low":23,"open":23.4,"volume":497060},{"timestamp":1557235800,"date":"2019-05-07","index":3037,"close":22.4,"high":23.3,"low":22,"open":23.1,"volume":596910},{"timestamp":1557322200,"date":"2019-05-08","index":3038,"close":22.9,"high":23.4,"low":22.4,"open":22.5,"volume":612360}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":3039,"close":23.1,"high":23.3,"low":21.9,"open":22.5,"volume":627510},{"timestamp":1557495000,"date":"2019-05-10","index":3040,"close":22.6,"high":22.8,"low":22,"open":22.2,"volume":472740},{"timestamp":1557754200,"date":"2019-05-13","index":3041,"close":21.1,"high":22.7,"low":21.1,"open":22,"volume":511910},{"timestamp":1557840600,"date":"2019-05-14","index":3042,"close":21.8,"high":22.1,"low":21.3,"open":21.5,"volume":425110},{"timestamp":1557927000,"date":"2019-05-15","index":3043,"close":22.7,"high":22.8,"low":21.3,"open":21.6,"volume":429600},{"timestamp":1558013400,"date":"2019-05-16","index":3044,"close":23.9,"high":23.9,"low":22.3,"open":22.7,"volume":738150},{"timestamp":1558099800,"date":"2019-05-17","index":3045,"close":21.9,"high":24.5,"low":21.9,"open":24.5,"volume":585200},{"timestamp":1558359000,"date":"2019-05-20","index":3046,"close":21.9,"high":22.4,"low":21.6,"open":21.9,"volume":261920},{"timestamp":1558445400,"date":"2019-05-21","index":3047,"close":22.7,"high":22.9,"low":21.9,"open":22.4,"volume":338660},{"timestamp":1558531800,"date":"2019-05-22","index":3048,"close":21.2,"high":22.5,"low":21.2,"open":22.2,"volume":581680},{"timestamp":1558618200,"date":"2019-05-23","index":3049,"close":20.7,"high":21,"low":19.9,"open":20.5,"volume":712430}]},{"date":"2019-03-12","estimated":1.4,"reported":2.5,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":2987,"close":23.4,"high":24.9,"low":23.4,"open":24.9,"volume":396500},{"timestamp":1551191400,"date":"2019-02-26","index":2988,"close":23,"high":23.8,"low":22.2,"open":23.3,"volume":470610},{"timestamp":1551277800,"date":"2019-02-27","index":2989,"close":24.2,"high":24.5,"low":23.3,"open":23.3,"volume":356750},{"timestamp":1551364200,"date":"2019-02-28","index":2990,"close":23.7,"high":24.1,"low":23.3,"open":24.1,"volume":307920},{"timestamp":1551450600,"date":"2019-03-01","index":2991,"close":24,"high":24.7,"low":23.7,"open":24.2,"volume":337370},{"timestamp":1551709800,"date":"2019-03-04","index":2992,"close":24.1,"high":24.7,"low":23.4,"open":24.5,"volume":320230},{"timestamp":1551796200,"date":"2019-03-05","index":2993,"close":23.1,"high":24,"low":23,"open":24,"volume":288770},{"timestamp":1551882600,"date":"2019-03-06","index":2994,"close":22.1,"high":23.2,"low":22.1,"open":23,"volume":332720},{"timestamp":1551969000,"date":"2019-03-07","index":2995,"close":21.8,"high":22.5,"low":21.4,"open":22.5,"volume":345110},{"timestamp":1552055400,"date":"2019-03-08","index":2996,"close":21,"high":21.5,"low":20.5,"open":21.3,"volume":429240},{"timestamp":1552311000,"date":"2019-03-11","index":2997,"close":22.2,"high":22.8,"low":21,"open":21.5,"volume":643710}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":2998,"close":23.7,"high":25.7,"low":22.5,"open":25,"volume":1051420},{"timestamp":1552483800,"date":"2019-03-13","index":2999,"close":24.7,"high":25.3,"low":23.6,"open":23.7,"volume":743890},{"timestamp":1552570200,"date":"2019-03-14","index":3000,"close":25.3,"high":26,"low":24.1,"open":24.8,"volume":735510},{"timestamp":1552656600,"date":"2019-03-15","index":3001,"close":24,"high":25.5,"low":24,"open":24.9,"volume":994370},{"timestamp":1552915800,"date":"2019-03-18","index":3002,"close":24.4,"high":24.9,"low":23.5,"open":24,"volume":381860},{"timestamp":1553002200,"date":"2019-03-19","index":3003,"close":24.5,"high":25,"low":23.9,"open":24.9,"volume":522350},{"timestamp":1553088600,"date":"2019-03-20","index":3004,"close":26.3,"high":27.2,"low":24.4,"open":24.8,"volume":721560},{"timestamp":1553175000,"date":"2019-03-21","index":3005,"close":28.7,"high":28.8,"low":26.6,"open":27.1,"volume":752930},{"timestamp":1553261400,"date":"2019-03-22","index":3006,"close":26.6,"high":28.5,"low":26,"open":28.4,"volume":744300},{"timestamp":1553520600,"date":"2019-03-25","index":3007,"close":26.9,"high":27.3,"low":25,"open":25.8,"volume":523310},{"timestamp":1553607000,"date":"2019-03-26","index":3008,"close":27.2,"high":27.8,"low":26.5,"open":27.8,"volume":461750}]},{"date":"2018-11-08","estimated":1.18,"reported":1.1,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":2905,"close":30.3,"high":33.8,"low":30.3,"open":33,"volume":520480},{"timestamp":1540474200,"date":"2018-10-25","index":2906,"close":31.2,"high":31.5,"low":30.2,"open":31.5,"volume":444050},{"timestamp":1540560600,"date":"2018-10-26","index":2907,"close":30.1,"high":31.2,"low":28.5,"open":30.6,"volume":385420},{"timestamp":1540819800,"date":"2018-10-29","index":2908,"close":27.5,"high":30.7,"low":27.2,"open":30.5,"volume":612180},{"timestamp":1540906200,"date":"2018-10-30","index":2909,"close":29.2,"high":29.3,"low":25.7,"open":27.3,"volume":688720},{"timestamp":1540992600,"date":"2018-10-31","index":2910,"close":29.4,"high":31.2,"low":29,"open":30.1,"volume":593750},{"timestamp":1541079000,"date":"2018-11-01","index":2911,"close":29.3,"high":30.5,"low":28.2,"open":29.8,"volume":460090},{"timestamp":1541165400,"date":"2018-11-02","index":2912,"close":28.7,"high":30,"low":27.5,"open":28.7,"volume":501370},{"timestamp":1541428200,"date":"2018-11-05","index":2913,"close":29.4,"high":29.9,"low":28.2,"open":29.3,"volume":377910},{"timestamp":1541514600,"date":"2018-11-06","index":2914,"close":29.8,"high":30.6,"low":28.6,"open":29.9,"volume":560330},{"timestamp":1541601000,"date":"2018-11-07","index":2915,"close":31.5,"high":31.8,"low":29.6,"open":30.6,"volume":729320}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":2916,"close":29.8,"high":32,"low":28.6,"open":31.3,"volume":628570},{"timestamp":1541773800,"date":"2018-11-09","index":2917,"close":30.4,"high":31.4,"low":27.6,"open":29.4,"volume":642850},{"timestamp":1542033000,"date":"2018-11-12","index":2918,"close":28,"high":31.5,"low":27.6,"open":30.7,"volume":688810},{"timestamp":1542119400,"date":"2018-11-13","index":2919,"close":26.3,"high":28.8,"low":25.8,"open":27.9,"volume":463270},{"timestamp":1542205800,"date":"2018-11-14","index":2920,"close":26.5,"high":27.8,"low":25.6,"open":26.9,"volume":473430},{"timestamp":1542292200,"date":"2018-11-15","index":2921,"close":28,"high":28,"low":26.5,"open":27.2,"volume":320280},{"timestamp":1542378600,"date":"2018-11-16","index":2922,"close":28.5,"high":29.4,"low":27.2,"open":28.4,"volume":393500},{"timestamp":1542637800,"date":"2018-11-19","index":2923,"close":27.6,"high":29.3,"low":27.1,"open":28,"volume":530850},{"timestamp":1542724200,"date":"2018-11-20","index":2924,"close":25.6,"high":27,"low":25.2,"open":26.9,"volume":454510},{"timestamp":1542810600,"date":"2018-11-21","index":2925,"close":26.9,"high":27.2,"low":25.6,"open":26.7,"volume":389560},{"timestamp":1542983400,"date":"2018-11-23","index":2926,"close":24.9,"high":26.2,"low":24.6,"open":25,"volume":342630}]},{"date":"2018-08-09","estimated":0.81,"reported":0.9,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":2841,"close":34,"high":34.5,"low":33.3,"open":33.8,"volume":253100},{"timestamp":1532611800,"date":"2018-07-26","index":2842,"close":33.4,"high":34.3,"low":33.2,"open":34,"volume":252890},{"timestamp":1532698200,"date":"2018-07-27","index":2843,"close":32.5,"high":33.6,"low":31.9,"open":33.2,"volume":369100},{"timestamp":1532957400,"date":"2018-07-30","index":2844,"close":34.2,"high":34.3,"low":32.4,"open":32.7,"volume":352180},{"timestamp":1533043800,"date":"2018-07-31","index":2845,"close":37.2,"high":38,"low":35.2,"open":35.9,"volume":1150840},{"timestamp":1533130200,"date":"2018-08-01","index":2846,"close":36.9,"high":37.2,"low":35.2,"open":37.1,"volume":453610},{"timestamp":1533216600,"date":"2018-08-02","index":2847,"close":36.1,"high":37.2,"low":35.5,"open":36.5,"volume":300270},{"timestamp":1533303000,"date":"2018-08-03","index":2848,"close":36.9,"high":37,"low":35.1,"open":35.8,"volume":393280},{"timestamp":1533562200,"date":"2018-08-06","index":2849,"close":33.8,"high":37.4,"low":33.7,"open":37.4,"volume":606860},{"timestamp":1533648600,"date":"2018-08-07","index":2850,"close":33.7,"high":34.5,"low":32.7,"open":34.1,"volume":457250},{"timestamp":1533735000,"date":"2018-08-08","index":2851,"close":33.1,"high":33.5,"low":31.8,"open":33.3,"volume":409410}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":2852,"close":33.3,"high":33.5,"low":29.4,"open":33.4,"volume":727520},{"timestamp":1533907800,"date":"2018-08-10","index":2853,"close":32.3,"high":33.3,"low":32.1,"open":33.3,"volume":202240},{"timestamp":1534167000,"date":"2018-08-13","index":2854,"close":30.5,"high":32,"low":29.8,"open":31.5,"volume":448650},{"timestamp":1534253400,"date":"2018-08-14","index":2855,"close":27.3,"high":30.8,"low":26.6,"open":30.6,"volume":894810},{"timestamp":1534339800,"date":"2018-08-15","index":2856,"close":26.7,"high":27,"low":25.6,"open":27,"volume":493690},{"timestamp":1534426200,"date":"2018-08-16","index":2857,"close":27.8,"high":28.5,"low":26.3,"open":26.5,"volume":484320},{"timestamp":1534512600,"date":"2018-08-17","index":2858,"close":28.7,"high":29.8,"low":28,"open":28,"volume":452310},{"timestamp":1534771800,"date":"2018-08-20","index":2859,"close":30.1,"high":30.3,"low":28.1,"open":28.1,"volume":444670},{"timestamp":1534858200,"date":"2018-08-21","index":2860,"close":31.4,"high":32.7,"low":30.5,"open":30.5,"volume":541740},{"timestamp":1534944600,"date":"2018-08-22","index":2861,"close":33.1,"high":33.2,"low":31.6,"open":32.1,"volume":461710},{"timestamp":1535031000,"date":"2018-08-23","index":2862,"close":33.1,"high":33.6,"low":31.5,"open":32.5,"volume":398200}]},{"date":"2018-05-07","estimated":1.15,"reported":1.7,"pre":[{"timestamp":1524231000,"date":"2018-04-20","index":2775,"close":17.1,"high":17.9,"low":17,"open":17.3,"volume":307210},{"timestamp":1524490200,"date":"2018-04-23","index":2776,"close":17.2,"high":17.5,"low":16.7,"open":17.5,"volume":111620},{"timestamp":1524576600,"date":"2018-04-24","index":2777,"close":16.3,"high":17.3,"low":15.8,"open":17.2,"volume":233970},{"timestamp":1524663000,"date":"2018-04-25","index":2778,"close":16.3,"high":16.5,"low":15.3,"open":16.5,"volume":176750},{"timestamp":1524749400,"date":"2018-04-26","index":2779,"close":16.6,"high":16.9,"low":16,"open":16.6,"volume":157850},{"timestamp":1524835800,"date":"2018-04-27","index":2780,"close":16.6,"high":16.7,"low":16.1,"open":16.7,"volume":115570},{"timestamp":1525095000,"date":"2018-04-30","index":2781,"close":16.7,"high":17,"low":16.2,"open":16.8,"volume":99640},{"timestamp":1525181400,"date":"2018-05-01","index":2782,"close":16.9,"high":17,"low":16.1,"open":17,"volume":150650},{"timestamp":1525267800,"date":"2018-05-02","index":2783,"close":16.5,"high":17,"low":16.5,"open":16.5,"volume":92880},{"timestamp":1525354200,"date":"2018-05-03","index":2784,"close":16.8,"high":16.9,"low":16.5,"open":16.6,"volume":101060},{"timestamp":1525440600,"date":"2018-05-04","index":2785,"close":17.5,"high":17.5,"low":16.5,"open":17,"volume":188540}],"post":[{"timestamp":1525699800,"date":"2018-05-07","index":2786,"close":18.8,"high":20,"low":18.1,"open":19.4,"volume":644780},{"timestamp":1525786200,"date":"2018-05-08","index":2787,"close":20.1,"high":20.3,"low":18.6,"open":19.1,"volume":429950},{"timestamp":1525872600,"date":"2018-05-09","index":2788,"close":21.9,"high":22.6,"low":20.8,"open":21.5,"volume":592750},{"timestamp":1525959000,"date":"2018-05-10","index":2789,"close":22.3,"high":22.7,"low":21.1,"open":22.5,"volume":317680},{"timestamp":1526045400,"date":"2018-05-11","index":2790,"close":22.5,"high":22.9,"low":22,"open":22.5,"volume":262150},{"timestamp":1526304600,"date":"2018-05-14","index":2791,"close":22.1,"high":22.8,"low":21.1,"open":22.8,"volume":316730},{"timestamp":1526391000,"date":"2018-05-15","index":2792,"close":22.1,"high":22.5,"low":21.3,"open":22.4,"volume":332910},{"timestamp":1526477400,"date":"2018-05-16","index":2793,"close":22.9,"high":22.9,"low":21.6,"open":21.6,"volume":335850},{"timestamp":1526563800,"date":"2018-05-17","index":2794,"close":24,"high":24.5,"low":23.3,"open":23.9,"volume":545920},{"timestamp":1526650200,"date":"2018-05-18","index":2795,"close":24.1,"high":25,"low":23.6,"open":24.6,"volume":380670},{"timestamp":1526909400,"date":"2018-05-21","index":2796,"close":26.2,"high":27.4,"low":24.4,"open":25,"volume":825330}]},{"date":"2018-02-22","estimated":0.93,"reported":1,"pre":[{"timestamp":1517927400,"date":"2018-02-06","index":2724,"close":20,"high":21,"low":18.7,"open":19.1,"volume":235420},{"timestamp":1518013800,"date":"2018-02-07","index":2725,"close":18,"high":20.1,"low":17,"open":19.8,"volume":242450},{"timestamp":1518100200,"date":"2018-02-08","index":2726,"close":16.2,"high":18,"low":16,"open":18,"volume":165760},{"timestamp":1518186600,"date":"2018-02-09","index":2727,"close":16.4,"high":17.4,"low":15,"open":16,"volume":186270},{"timestamp":1518445800,"date":"2018-02-12","index":2728,"close":18.2,"high":19.1,"low":16.8,"open":16.8,"volume":174850},{"timestamp":1518532200,"date":"2018-02-13","index":2729,"close":17.2,"high":18.2,"low":17.1,"open":18,"volume":102220},{"timestamp":1518618600,"date":"2018-02-14","index":2730,"close":18.2,"high":19,"low":16.8,"open":16.9,"volume":89790},{"timestamp":1518705000,"date":"2018-02-15","index":2731,"close":18,"high":19.2,"low":17,"open":19.2,"volume":77890},{"timestamp":1518791400,"date":"2018-02-16","index":2732,"close":19,"high":19.2,"low":17.5,"open":17.5,"volume":111390},{"timestamp":1519137000,"date":"2018-02-20","index":2733,"close":18.5,"high":20.3,"low":18.2,"open":19.1,"volume":114920},{"timestamp":1519223400,"date":"2018-02-21","index":2734,"close":19.1,"high":20.1,"low":18.7,"open":19,"volume":97860}],"post":[{"timestamp":1519309800,"date":"2018-02-22","index":2735,"close":21,"high":21,"low":19.2,"open":19.9,"volume":201220},{"timestamp":1519396200,"date":"2018-02-23","index":2736,"close":20.5,"high":21.7,"low":19,"open":19.3,"volume":216340},{"timestamp":1519655400,"date":"2018-02-26","index":2737,"close":21,"high":21.1,"low":19.5,"open":20.7,"volume":103900},{"timestamp":1519741800,"date":"2018-02-27","index":2738,"close":21,"high":22.4,"low":20.5,"open":20.8,"volume":130690},{"timestamp":1519828200,"date":"2018-02-28","index":2739,"close":20.7,"high":21.5,"low":20.3,"open":21.5,"volume":99690},{"timestamp":1519914600,"date":"2018-03-01","index":2740,"close":22,"high":22.7,"low":20.4,"open":20.4,"volume":167920},{"timestamp":1520001000,"date":"2018-03-02","index":2741,"close":20.9,"high":21.8,"low":20.5,"open":21.5,"volume":101040},{"timestamp":1520260200,"date":"2018-03-05","index":2742,"close":21.5,"high":22,"low":20.8,"open":21.8,"volume":103470},{"timestamp":1520346600,"date":"2018-03-06","index":2743,"close":20.7,"high":22.4,"low":19.6,"open":22,"volume":213940},{"timestamp":1520433000,"date":"2018-03-07","index":2744,"close":21.5,"high":21.6,"low":20.1,"open":20.4,"volume":106520},{"timestamp":1520519400,"date":"2018-03-08","index":2745,"close":20.8,"high":21.8,"low":20.6,"open":21.7,"volume":88210}]},{"date":"2017-11-08","estimated":0.01,"reported":0.4,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":2653,"close":6.8,"high":6.9,"low":6.5,"open":6.8,"volume":35190},{"timestamp":1508938200,"date":"2017-10-25","index":2654,"close":6.5,"high":6.9,"low":6.4,"open":6.8,"volume":46900},{"timestamp":1509024600,"date":"2017-10-26","index":2655,"close":6.6,"high":6.7,"low":6.3,"open":6.5,"volume":48610},{"timestamp":1509111000,"date":"2017-10-27","index":2656,"close":6.6,"high":7,"low":6.4,"open":6.8,"volume":43570},{"timestamp":1509370200,"date":"2017-10-30","index":2657,"close":7.1,"high":7.5,"low":6.6,"open":6.8,"volume":56890},{"timestamp":1509456600,"date":"2017-10-31","index":2658,"close":8,"high":8.5,"low":7.2,"open":7.4,"volume":167850},{"timestamp":1509543000,"date":"2017-11-01","index":2659,"close":8.2,"high":8.9,"low":8,"open":8.4,"volume":103680},{"timestamp":1509629400,"date":"2017-11-02","index":2660,"close":9.6,"high":10.8,"low":8.7,"open":9,"volume":527900},{"timestamp":1509715800,"date":"2017-11-03","index":2661,"close":10.1,"high":10.5,"low":9.4,"open":9.5,"volume":104060},{"timestamp":1509978600,"date":"2017-11-06","index":2662,"close":13.4,"high":13.6,"low":10.1,"open":10.3,"volume":474040},{"timestamp":1510065000,"date":"2017-11-07","index":2663,"close":13,"high":14.4,"low":12,"open":14.1,"volume":264920}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":2664,"close":12,"high":13.2,"low":11.5,"open":12.9,"volume":159090},{"timestamp":1510237800,"date":"2017-11-09","index":2665,"close":12,"high":12.8,"low":11.1,"open":12.7,"volume":121170},{"timestamp":1510324200,"date":"2017-11-10","index":2666,"close":11.7,"high":12.6,"low":11.5,"open":12,"volume":117420},{"timestamp":1510583400,"date":"2017-11-13","index":2667,"close":11.8,"high":12.2,"low":11.3,"open":11.5,"volume":80730},{"timestamp":1510669800,"date":"2017-11-14","index":2668,"close":11.2,"high":12.1,"low":10.6,"open":12.1,"volume":88000},{"timestamp":1510756200,"date":"2017-11-15","index":2669,"close":10.6,"high":11.1,"low":10.1,"open":10.5,"volume":72800},{"timestamp":1510842600,"date":"2017-11-16","index":2670,"close":10.9,"high":11.2,"low":10.4,"open":10.4,"volume":46590},{"timestamp":1510929000,"date":"2017-11-17","index":2671,"close":11.4,"high":11.6,"low":10.9,"open":11,"volume":54290},{"timestamp":1511188200,"date":"2017-11-20","index":2672,"close":11.2,"high":12,"low":10.8,"open":11.4,"volume":58060},{"timestamp":1511274600,"date":"2017-11-21","index":2673,"close":11.1,"high":11.7,"low":10.1,"open":11.2,"volume":70140},{"timestamp":1511361000,"date":"2017-11-22","index":2674,"close":11.8,"high":12.1,"low":11.1,"open":11.5,"volume":128210}]},{"date":"2017-08-08","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2017-05-08","estimated":-0.16,"reported":null,"pre":[],"post":[]},{"date":"2017-03-01","estimated":0.1,"reported":0.4,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":2477,"close":33.5,"high":34,"low":32,"open":33,"volume":30870},{"timestamp":1487082600,"date":"2017-02-14","index":2478,"close":33,"high":34,"low":32.5,"open":33.5,"volume":38450},{"timestamp":1487169000,"date":"2017-02-15","index":2479,"close":33.5,"high":34.5,"low":32.5,"open":33.5,"volume":44120},{"timestamp":1487255400,"date":"2017-02-16","index":2480,"close":33,"high":34.5,"low":32.5,"open":34,"volume":53180},{"timestamp":1487341800,"date":"2017-02-17","index":2481,"close":31.5,"high":33,"low":30,"open":33,"volume":128510},{"timestamp":1487687400,"date":"2017-02-21","index":2482,"close":32,"high":33,"low":31.5,"open":32,"volume":50980},{"timestamp":1487773800,"date":"2017-02-22","index":2483,"close":32,"high":32.5,"low":31.5,"open":31.5,"volume":38550},{"timestamp":1487860200,"date":"2017-02-23","index":2484,"close":30.5,"high":32.5,"low":30,"open":32.5,"volume":53420},{"timestamp":1487946600,"date":"2017-02-24","index":2485,"close":30.5,"high":31,"low":29.5,"open":30.5,"volume":53690},{"timestamp":1488205800,"date":"2017-02-27","index":2486,"close":30.5,"high":31,"low":30,"open":31,"volume":38050},{"timestamp":1488292200,"date":"2017-02-28","index":2487,"close":30,"high":30.7,"low":29,"open":30.5,"volume":83940}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":2488,"close":32,"high":32,"low":30,"open":30.5,"volume":80190},{"timestamp":1488465000,"date":"2017-03-02","index":2489,"close":30.5,"high":31.6,"low":28.5,"open":31,"volume":65350},{"timestamp":1488551400,"date":"2017-03-03","index":2490,"close":30,"high":30.5,"low":29.5,"open":30,"volume":28500},{"timestamp":1488810600,"date":"2017-03-06","index":2491,"close":28.5,"high":30,"low":28,"open":29.5,"volume":61620},{"timestamp":1488897000,"date":"2017-03-07","index":2492,"close":28,"high":29,"low":27.5,"open":28,"volume":61760},{"timestamp":1488983400,"date":"2017-03-08","index":2493,"close":27,"high":30.5,"low":26.5,"open":28,"volume":146220},{"timestamp":1489069800,"date":"2017-03-09","index":2494,"close":26,"high":27.5,"low":25,"open":27,"volume":61120},{"timestamp":1489156200,"date":"2017-03-10","index":2495,"close":26,"high":27.2,"low":26,"open":26.5,"volume":41350},{"timestamp":1489411800,"date":"2017-03-13","index":2496,"close":27,"high":27.5,"low":26,"open":26.5,"volume":118020},{"timestamp":1489498200,"date":"2017-03-14","index":2497,"close":26,"high":26.8,"low":25.5,"open":26.5,"volume":67100},{"timestamp":1489584600,"date":"2017-03-15","index":2498,"close":26,"high":27,"low":25.5,"open":26.5,"volume":52670}]},{"date":"2016-11-08","estimated":-0.02,"reported":0.4,"pre":[{"timestamp":1477315800,"date":"2016-10-24","index":2401,"close":25.5,"high":25.5,"low":24.5,"open":25,"volume":50840},{"timestamp":1477402200,"date":"2016-10-25","index":2402,"close":22.5,"high":25.5,"low":22.5,"open":25.5,"volume":114110},{"timestamp":1477488600,"date":"2016-10-26","index":2403,"close":23,"high":24,"low":21.5,"open":22.5,"volume":124130},{"timestamp":1477575000,"date":"2016-10-27","index":2404,"close":21.5,"high":23.5,"low":21.5,"open":23,"volume":133710},{"timestamp":1477661400,"date":"2016-10-28","index":2405,"close":21.5,"high":22,"low":21,"open":21.5,"volume":53680},{"timestamp":1477920600,"date":"2016-10-31","index":2406,"close":21,"high":21.5,"low":20.5,"open":21.5,"volume":37140},{"timestamp":1478007000,"date":"2016-11-01","index":2407,"close":20,"high":21.5,"low":20,"open":21.5,"volume":93130},{"timestamp":1478093400,"date":"2016-11-02","index":2408,"close":19.5,"high":20,"low":19.5,"open":20,"volume":31240},{"timestamp":1478179800,"date":"2016-11-03","index":2409,"close":16.5,"high":20.8,"low":16.5,"open":19.5,"volume":106180},{"timestamp":1478266200,"date":"2016-11-04","index":2410,"close":17.5,"high":18,"low":16,"open":16.5,"volume":41780},{"timestamp":1478529000,"date":"2016-11-07","index":2411,"close":17.5,"high":20.5,"low":17.5,"open":19,"volume":51300}],"post":[{"timestamp":1478615400,"date":"2016-11-08","index":2412,"close":17,"high":18.5,"low":16.5,"open":18,"volume":63660},{"timestamp":1478701800,"date":"2016-11-09","index":2413,"close":19,"high":19,"low":17,"open":17,"volume":56920},{"timestamp":1478788200,"date":"2016-11-10","index":2414,"close":17,"high":19.5,"low":16.5,"open":19,"volume":97740},{"timestamp":1478874600,"date":"2016-11-11","index":2415,"close":18,"high":18,"low":15.5,"open":17,"volume":76540},{"timestamp":1479133800,"date":"2016-11-14","index":2416,"close":18.5,"high":18.5,"low":17.3,"open":18,"volume":53080},{"timestamp":1479220200,"date":"2016-11-15","index":2417,"close":18.5,"high":19.5,"low":17.5,"open":19.5,"volume":66320},{"timestamp":1479306600,"date":"2016-11-16","index":2418,"close":18.5,"high":18.9,"low":17.5,"open":18.5,"volume":22350},{"timestamp":1479393000,"date":"2016-11-17","index":2419,"close":17.5,"high":18.5,"low":17.5,"open":18.5,"volume":42080},{"timestamp":1479479400,"date":"2016-11-18","index":2420,"close":18.5,"high":18.5,"low":17,"open":18,"volume":132460},{"timestamp":1479738600,"date":"2016-11-21","index":2421,"close":20.5,"high":20.5,"low":18.5,"open":19,"volume":159710},{"timestamp":1479825000,"date":"2016-11-22","index":2422,"close":21.5,"high":22.5,"low":20,"open":20,"volume":111620}]},{"date":"2016-08-04","estimated":0.56,"reported":1,"pre":[{"timestamp":1469021400,"date":"2016-07-20","index":2334,"close":44,"high":44.4,"low":42.7,"open":43.6,"volume":40040},{"timestamp":1469107800,"date":"2016-07-21","index":2335,"close":42.3,"high":45.6,"low":42.3,"open":43.9,"volume":43250},{"timestamp":1469194200,"date":"2016-07-22","index":2336,"close":42,"high":42.6,"low":41.7,"open":42.3,"volume":30990},{"timestamp":1469453400,"date":"2016-07-25","index":2337,"close":41,"high":41.7,"low":40.3,"open":41.6,"volume":35720},{"timestamp":1469539800,"date":"2016-07-26","index":2338,"close":41.7,"high":42.1,"low":40.6,"open":40.8,"volume":34580},{"timestamp":1469626200,"date":"2016-07-27","index":2339,"close":39.1,"high":43,"low":39.1,"open":42.2,"volume":81200},{"timestamp":1469712600,"date":"2016-07-28","index":2340,"close":38.5,"high":40.1,"low":38,"open":39.5,"volume":71960},{"timestamp":1469799000,"date":"2016-07-29","index":2341,"close":39.6,"high":41,"low":37.7,"open":38.1,"volume":108710},{"timestamp":1470058200,"date":"2016-08-01","index":2342,"close":35.6,"high":39.6,"low":35.5,"open":39,"volume":136280},{"timestamp":1470144600,"date":"2016-08-02","index":2343,"close":34.4,"high":37.5,"low":34,"open":36.1,"volume":139460},{"timestamp":1470231000,"date":"2016-08-03","index":2344,"close":36.2,"high":37.4,"low":32.8,"open":34.3,"volume":148960}],"post":[{"timestamp":1470317400,"date":"2016-08-04","index":2345,"close":37.3,"high":38.7,"low":35.3,"open":35.6,"volume":178710},{"timestamp":1470403800,"date":"2016-08-05","index":2346,"close":38.6,"high":40.1,"low":33.6,"open":34.5,"volume":137160},{"timestamp":1470663000,"date":"2016-08-08","index":2347,"close":40.8,"high":43.4,"low":40.5,"open":40.5,"volume":144420},{"timestamp":1470749400,"date":"2016-08-09","index":2348,"close":40.3,"high":42.1,"low":40.1,"open":40.7,"volume":64690},{"timestamp":1470835800,"date":"2016-08-10","index":2349,"close":39.8,"high":41.4,"low":39.5,"open":40.1,"volume":69660},{"timestamp":1470922200,"date":"2016-08-11","index":2350,"close":40,"high":41,"low":39.8,"open":39.9,"volume":71010},{"timestamp":1471008600,"date":"2016-08-12","index":2351,"close":39.1,"high":40.6,"low":38.9,"open":40.6,"volume":62880},{"timestamp":1471267800,"date":"2016-08-15","index":2352,"close":39.8,"high":40.1,"low":38.1,"open":38.1,"volume":127000},{"timestamp":1471354200,"date":"2016-08-16","index":2353,"close":37.3,"high":39.7,"low":36.7,"open":38.8,"volume":219380},{"timestamp":1471440600,"date":"2016-08-17","index":2354,"close":36.3,"high":37.3,"low":36.1,"open":36.8,"volume":125620},{"timestamp":1471527000,"date":"2016-08-18","index":2355,"close":37,"high":38.7,"low":36.4,"open":36.4,"volume":93550}]},{"date":"2016-05-09","estimated":-0.2,"reported":0.1,"pre":[{"timestamp":1461331800,"date":"2016-04-22","index":2273,"close":55.1,"high":55.6,"low":51,"open":51,"volume":77710},{"timestamp":1461591000,"date":"2016-04-25","index":2274,"close":54.5,"high":56.2,"low":53.5,"open":56,"volume":69660},{"timestamp":1461677400,"date":"2016-04-26","index":2275,"close":54.9,"high":56.2,"low":53.6,"open":55.7,"volume":61250},{"timestamp":1461763800,"date":"2016-04-27","index":2276,"close":57.4,"high":58.5,"low":53.3,"open":56,"volume":126050},{"timestamp":1461850200,"date":"2016-04-28","index":2277,"close":55,"high":58.2,"low":55,"open":57.1,"volume":90690},{"timestamp":1461936600,"date":"2016-04-29","index":2278,"close":54.6,"high":57.5,"low":53,"open":55.7,"volume":91760},{"timestamp":1462195800,"date":"2016-05-02","index":2279,"close":55,"high":56.3,"low":53.5,"open":55.7,"volume":111260},{"timestamp":1462282200,"date":"2016-05-03","index":2280,"close":48.8,"high":55.5,"low":47.6,"open":52.8,"volume":96900},{"timestamp":1462368600,"date":"2016-05-04","index":2281,"close":49.6,"high":51.8,"low":47.2,"open":48.9,"volume":66350},{"timestamp":1462455000,"date":"2016-05-05","index":2282,"close":49.2,"high":52.6,"low":49.1,"open":51.6,"volume":51710},{"timestamp":1462541400,"date":"2016-05-06","index":2283,"close":48,"high":52,"low":47.7,"open":48.3,"volume":83830}],"post":[{"timestamp":1462800600,"date":"2016-05-09","index":2284,"close":46.3,"high":48,"low":45.2,"open":47.2,"volume":44960},{"timestamp":1462887000,"date":"2016-05-10","index":2285,"close":45.7,"high":52,"low":45.4,"open":47.6,"volume":150580},{"timestamp":1462973400,"date":"2016-05-11","index":2286,"close":46.3,"high":47.9,"low":43.9,"open":45.4,"volume":88870},{"timestamp":1463059800,"date":"2016-05-12","index":2287,"close":45.6,"high":49.1,"low":43.9,"open":47.6,"volume":100380},{"timestamp":1463146200,"date":"2016-05-13","index":2288,"close":47.5,"high":48.3,"low":44.3,"open":44.8,"volume":104330},{"timestamp":1463405400,"date":"2016-05-16","index":2289,"close":47.2,"high":51.4,"low":46.8,"open":48.6,"volume":79800},{"timestamp":1463491800,"date":"2016-05-17","index":2290,"close":48.4,"high":49.8,"low":47.1,"open":47.7,"volume":69050},{"timestamp":1463578200,"date":"2016-05-18","index":2291,"close":47.3,"high":49,"low":47,"open":48.1,"volume":63710},{"timestamp":1463664600,"date":"2016-05-19","index":2292,"close":44.9,"high":46.8,"low":44,"open":46.3,"volume":59710},{"timestamp":1463751000,"date":"2016-05-20","index":2293,"close":45.6,"high":47.1,"low":43.9,"open":45.8,"volume":50170},{"timestamp":1464010200,"date":"2016-05-23","index":2294,"close":45.9,"high":47,"low":44.7,"open":44.7,"volume":27200}]},{"date":"2016-03-02","estimated":2.26,"reported":2.5,"pre":[{"timestamp":1455633000,"date":"2016-02-16","index":2226,"close":28.5,"high":30.3,"low":26.8,"open":30,"volume":66290},{"timestamp":1455719400,"date":"2016-02-17","index":2227,"close":30.4,"high":31.5,"low":28.8,"open":29,"volume":71750},{"timestamp":1455805800,"date":"2016-02-18","index":2228,"close":30.4,"high":31.5,"low":29.5,"open":31,"volume":92180},{"timestamp":1455892200,"date":"2016-02-19","index":2229,"close":26.9,"high":30.1,"low":26.7,"open":30.1,"volume":96880},{"timestamp":1456151400,"date":"2016-02-22","index":2230,"close":27.4,"high":28.6,"low":26.9,"open":27.7,"volume":125050},{"timestamp":1456237800,"date":"2016-02-23","index":2231,"close":25.8,"high":27.8,"low":25.7,"open":27.5,"volume":255900},{"timestamp":1456324200,"date":"2016-02-24","index":2232,"close":26.8,"high":27.1,"low":25,"open":25.4,"volume":134340},{"timestamp":1456410600,"date":"2016-02-25","index":2233,"close":28.2,"high":28.2,"low":25.3,"open":26.1,"volume":119120},{"timestamp":1456497000,"date":"2016-02-26","index":2234,"close":29.7,"high":30.5,"low":28.2,"open":30.3,"volume":89890},{"timestamp":1456756200,"date":"2016-02-29","index":2235,"close":33.4,"high":33.4,"low":29.5,"open":29.5,"volume":134040},{"timestamp":1456842600,"date":"2016-03-01","index":2236,"close":33.3,"high":33.5,"low":30,"open":33,"volume":70130}],"post":[{"timestamp":1456929000,"date":"2016-03-02","index":2237,"close":38.2,"high":38.3,"low":32.4,"open":32.5,"volume":114200},{"timestamp":1457015400,"date":"2016-03-03","index":2238,"close":43.9,"high":44,"low":36.3,"open":37,"volume":210580},{"timestamp":1457101800,"date":"2016-03-04","index":2239,"close":50,"high":50.5,"low":44.1,"open":44.3,"volume":386900},{"timestamp":1457361000,"date":"2016-03-07","index":2240,"close":48.4,"high":50.7,"low":46,"open":50.7,"volume":257980},{"timestamp":1457447400,"date":"2016-03-08","index":2241,"close":40.7,"high":48.2,"low":40.6,"open":48.2,"volume":143180},{"timestamp":1457533800,"date":"2016-03-09","index":2242,"close":43.3,"high":44.5,"low":41.1,"open":42.2,"volume":69730},{"timestamp":1457620200,"date":"2016-03-10","index":2243,"close":40.4,"high":43.8,"low":40.3,"open":42.7,"volume":93910},{"timestamp":1457706600,"date":"2016-03-11","index":2244,"close":40,"high":43.7,"low":39.7,"open":42,"volume":89380},{"timestamp":1457962200,"date":"2016-03-14","index":2245,"close":39.1,"high":40.2,"low":36.4,"open":38.7,"volume":95820},{"timestamp":1458048600,"date":"2016-03-15","index":2246,"close":39.6,"high":39.7,"low":37.3,"open":38,"volume":42760},{"timestamp":1458135000,"date":"2016-03-16","index":2247,"close":41.3,"high":42.6,"low":39.9,"open":40.4,"volume":74330}]},{"date":"2015-11-04","estimated":1.67,"reported":2.4,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":2146,"close":52.3,"high":52.5,"low":48.4,"open":48.5,"volume":82900},{"timestamp":1445434200,"date":"2015-10-21","index":2147,"close":48.6,"high":52.5,"low":48.6,"open":51.4,"volume":171600},{"timestamp":1445520600,"date":"2015-10-22","index":2148,"close":49.1,"high":50.3,"low":47.6,"open":50,"volume":151880},{"timestamp":1445607000,"date":"2015-10-23","index":2149,"close":49,"high":49.5,"low":47.2,"open":47.9,"volume":187630},{"timestamp":1445866200,"date":"2015-10-26","index":2150,"close":47.9,"high":49.6,"low":47,"open":48.7,"volume":104840},{"timestamp":1445952600,"date":"2015-10-27","index":2151,"close":43.3,"high":47.5,"low":43.2,"open":46.9,"volume":251700},{"timestamp":1446039000,"date":"2015-10-28","index":2152,"close":48.2,"high":49,"low":44,"open":44.7,"volume":178360},{"timestamp":1446125400,"date":"2015-10-29","index":2153,"close":47.1,"high":50.4,"low":46.5,"open":48,"volume":114630},{"timestamp":1446211800,"date":"2015-10-30","index":2154,"close":50.4,"high":51,"low":46.2,"open":48.1,"volume":130260},{"timestamp":1446474600,"date":"2015-11-02","index":2155,"close":50.9,"high":51.4,"low":47.7,"open":49.8,"volume":136680},{"timestamp":1446561000,"date":"2015-11-03","index":2156,"close":53.5,"high":55.6,"low":50.7,"open":52.1,"volume":155550}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":2157,"close":55.2,"high":55.8,"low":52,"open":54.3,"volume":182400},{"timestamp":1446733800,"date":"2015-11-05","index":2158,"close":57.8,"high":58.6,"low":51,"open":53,"volume":200190},{"timestamp":1446820200,"date":"2015-11-06","index":2159,"close":55.5,"high":57.4,"low":54.9,"open":57,"volume":138550},{"timestamp":1447079400,"date":"2015-11-09","index":2160,"close":54.4,"high":58.1,"low":53.7,"open":55.3,"volume":104240},{"timestamp":1447165800,"date":"2015-11-10","index":2161,"close":53.7,"high":56,"low":53.2,"open":54.2,"volume":143460},{"timestamp":1447252200,"date":"2015-11-11","index":2162,"close":49.4,"high":54,"low":48,"open":53.9,"volume":231560},{"timestamp":1447338600,"date":"2015-11-12","index":2163,"close":47.4,"high":49.7,"low":47,"open":48,"volume":148640},{"timestamp":1447425000,"date":"2015-11-13","index":2164,"close":49.7,"high":51.7,"low":45.8,"open":47.2,"volume":191880},{"timestamp":1447684200,"date":"2015-11-16","index":2165,"close":52.8,"high":53.6,"low":49.2,"open":49.2,"volume":104710},{"timestamp":1447770600,"date":"2015-11-17","index":2166,"close":50.8,"high":52.7,"low":50.3,"open":52.2,"volume":84160},{"timestamp":1447857000,"date":"2015-11-18","index":2167,"close":52.6,"high":53.8,"low":49.5,"open":52.2,"volume":98920}]},{"date":"2015-08-05","estimated":1.08,"reported":1.9,"pre":[{"timestamp":1437485400,"date":"2015-07-21","index":2082,"close":55.9,"high":56.8,"low":52.6,"open":53.4,"volume":185550},{"timestamp":1437571800,"date":"2015-07-22","index":2083,"close":53,"high":55.5,"low":51.7,"open":54.5,"volume":171280},{"timestamp":1437658200,"date":"2015-07-23","index":2084,"close":52.9,"high":55,"low":51.3,"open":53.7,"volume":169470},{"timestamp":1437744600,"date":"2015-07-24","index":2085,"close":50.1,"high":53.8,"low":49,"open":53,"volume":170130},{"timestamp":1438003800,"date":"2015-07-27","index":2086,"close":47.1,"high":49.7,"low":47,"open":48.8,"volume":134660},{"timestamp":1438090200,"date":"2015-07-28","index":2087,"close":50.4,"high":51.1,"low":45.1,"open":47.5,"volume":182930},{"timestamp":1438176600,"date":"2015-07-29","index":2088,"close":54,"high":54.6,"low":48.8,"open":49.6,"volume":155880},{"timestamp":1438263000,"date":"2015-07-30","index":2089,"close":50.3,"high":54.4,"low":49,"open":52.9,"volume":160870},{"timestamp":1438349400,"date":"2015-07-31","index":2090,"close":47.6,"high":50.8,"low":47,"open":49.7,"volume":177070},{"timestamp":1438608600,"date":"2015-08-03","index":2091,"close":46,"high":48.1,"low":44.2,"open":46.2,"volume":305570},{"timestamp":1438695000,"date":"2015-08-04","index":2092,"close":47.4,"high":50.2,"low":45.6,"open":46.6,"volume":148750}],"post":[{"timestamp":1438781400,"date":"2015-08-05","index":2093,"close":47.9,"high":50.2,"low":45.6,"open":49,"volume":185790},{"timestamp":1438867800,"date":"2015-08-06","index":2094,"close":50.3,"high":52,"low":43.7,"open":47.4,"volume":332490},{"timestamp":1438954200,"date":"2015-08-07","index":2095,"close":47.5,"high":53.8,"low":46.5,"open":48.9,"volume":231360},{"timestamp":1439213400,"date":"2015-08-10","index":2096,"close":55.1,"high":55.2,"low":47,"open":48,"volume":202540},{"timestamp":1439299800,"date":"2015-08-11","index":2097,"close":51.6,"high":55.5,"low":50.2,"open":54.6,"volume":181730},{"timestamp":1439386200,"date":"2015-08-12","index":2098,"close":54.2,"high":55.6,"low":49.8,"open":52,"volume":169640},{"timestamp":1439472600,"date":"2015-08-13","index":2099,"close":50.3,"high":55,"low":49.4,"open":53,"volume":153790},{"timestamp":1439559000,"date":"2015-08-14","index":2100,"close":49.5,"high":52.5,"low":49.3,"open":50.5,"volume":93330},{"timestamp":1439818200,"date":"2015-08-17","index":2101,"close":48.4,"high":51,"low":48,"open":49,"volume":107070},{"timestamp":1439904600,"date":"2015-08-18","index":2102,"close":49.9,"high":50.3,"low":46.9,"open":49.1,"volume":102720},{"timestamp":1439991000,"date":"2015-08-19","index":2103,"close":47.8,"high":50.5,"low":46,"open":48.9,"volume":122360}]},{"date":"2015-05-07","estimated":1.3,"reported":1,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":2020,"close":83,"high":86.1,"low":82.7,"open":83.5,"volume":173720},{"timestamp":1429795800,"date":"2015-04-23","index":2021,"close":85.2,"high":86.5,"low":84,"open":84,"volume":112950},{"timestamp":1429882200,"date":"2015-04-24","index":2022,"close":83.8,"high":85.5,"low":81.8,"open":84.2,"volume":143160},{"timestamp":1430141400,"date":"2015-04-27","index":2023,"close":80.8,"high":85,"low":80.3,"open":84.5,"volume":141420},{"timestamp":1430227800,"date":"2015-04-28","index":2024,"close":82.8,"high":83.8,"low":80.6,"open":81,"volume":98130},{"timestamp":1430314200,"date":"2015-04-29","index":2025,"close":87.2,"high":87.3,"low":81.3,"open":82.6,"volume":149270},{"timestamp":1430400600,"date":"2015-04-30","index":2026,"close":88.4,"high":89.8,"low":84.2,"open":89.8,"volume":174300},{"timestamp":1430487000,"date":"2015-05-01","index":2027,"close":87.7,"high":88.5,"low":84.6,"open":87.8,"volume":192310},{"timestamp":1430746200,"date":"2015-05-04","index":2028,"close":85.5,"high":88.5,"low":84.1,"open":87.7,"volume":147150},{"timestamp":1430832600,"date":"2015-05-05","index":2029,"close":83.9,"high":88.8,"low":83.2,"open":87.2,"volume":198170},{"timestamp":1430919000,"date":"2015-05-06","index":2030,"close":83.7,"high":86.8,"low":82.8,"open":85.8,"volume":165890}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":2031,"close":78.3,"high":83.7,"low":76.6,"open":83.7,"volume":198500},{"timestamp":1431091800,"date":"2015-05-08","index":2032,"close":74.7,"high":78,"low":70.1,"open":76,"volume":277870},{"timestamp":1431351000,"date":"2015-05-11","index":2033,"close":72.9,"high":75.7,"low":72.8,"open":75.7,"volume":152520},{"timestamp":1431437400,"date":"2015-05-12","index":2034,"close":71.7,"high":75.3,"low":71.1,"open":72.8,"volume":183570},{"timestamp":1431523800,"date":"2015-05-13","index":2035,"close":69.2,"high":72.3,"low":68.1,"open":71.5,"volume":170850},{"timestamp":1431610200,"date":"2015-05-14","index":2036,"close":66.5,"high":71.4,"low":66.2,"open":70,"volume":145420},{"timestamp":1431696600,"date":"2015-05-15","index":2037,"close":68.5,"high":68.9,"low":65.3,"open":66.8,"volume":182370},{"timestamp":1431955800,"date":"2015-05-18","index":2038,"close":69.8,"high":71,"low":67,"open":70,"volume":277700},{"timestamp":1432042200,"date":"2015-05-19","index":2039,"close":67.2,"high":69.2,"low":63.8,"open":68.2,"volume":220410},{"timestamp":1432128600,"date":"2015-05-20","index":2040,"close":67.2,"high":68.7,"low":65.6,"open":67.7,"volume":230430},{"timestamp":1432215000,"date":"2015-05-21","index":2041,"close":70.5,"high":71,"low":61.5,"open":65.2,"volume":146990}]},{"date":"2015-02-26","estimated":1.87,"reported":2.1,"pre":[{"timestamp":1423578600,"date":"2015-02-10","index":1971,"close":82.7,"high":86.9,"low":77.3,"open":86.9,"volume":209710},{"timestamp":1423665000,"date":"2015-02-11","index":1972,"close":83,"high":84.4,"low":77.3,"open":80.3,"volume":197040},{"timestamp":1423751400,"date":"2015-02-12","index":1973,"close":83.8,"high":89.1,"low":82.7,"open":84.6,"volume":199780},{"timestamp":1423837800,"date":"2015-02-13","index":1974,"close":87.6,"high":89.5,"low":85.2,"open":85.9,"volume":180660},{"timestamp":1424183400,"date":"2015-02-17","index":1975,"close":89.6,"high":90.6,"low":85.5,"open":88.1,"volume":198810},{"timestamp":1424269800,"date":"2015-02-18","index":1976,"close":82.8,"high":89.8,"low":82.1,"open":87.9,"volume":176200},{"timestamp":1424356200,"date":"2015-02-19","index":1977,"close":86.4,"high":87.2,"low":76.5,"open":78.3,"volume":191570},{"timestamp":1424442600,"date":"2015-02-20","index":1978,"close":85.1,"high":86.2,"low":81.8,"open":85.4,"volume":191950},{"timestamp":1424701800,"date":"2015-02-23","index":1979,"close":81.1,"high":83.8,"low":78.7,"open":80.2,"volume":174640},{"timestamp":1424788200,"date":"2015-02-24","index":1980,"close":83,"high":84.4,"low":80.9,"open":81.9,"volume":186710},{"timestamp":1424874600,"date":"2015-02-25","index":1981,"close":84.8,"high":85,"low":80.7,"open":83,"volume":172430}],"post":[{"timestamp":1424961000,"date":"2015-02-26","index":1982,"close":81.6,"high":85,"low":79.2,"open":82.6,"volume":219930},{"timestamp":1425047400,"date":"2015-02-27","index":1983,"close":86.2,"high":94.8,"low":82,"open":82.5,"volume":566400},{"timestamp":1425306600,"date":"2015-03-02","index":1984,"close":77,"high":87,"low":76.2,"open":86,"volume":470030},{"timestamp":1425393000,"date":"2015-03-03","index":1985,"close":77.9,"high":79.4,"low":76.7,"open":79,"volume":186560},{"timestamp":1425479400,"date":"2015-03-04","index":1986,"close":77.9,"high":80,"low":75.5,"open":80,"volume":165010},{"timestamp":1425565800,"date":"2015-03-05","index":1987,"close":77.8,"high":79.7,"low":76,"open":79.7,"volume":126720},{"timestamp":1425652200,"date":"2015-03-06","index":1988,"close":77.5,"high":78.5,"low":75.9,"open":76.8,"volume":141580},{"timestamp":1425907800,"date":"2015-03-09","index":1989,"close":74.4,"high":77.3,"low":74.3,"open":76.5,"volume":213090},{"timestamp":1425994200,"date":"2015-03-10","index":1990,"close":70.3,"high":74.6,"low":70.2,"open":73.3,"volume":185980},{"timestamp":1426080600,"date":"2015-03-11","index":1991,"close":71.5,"high":71.9,"low":68.7,"open":70.5,"volume":200650},{"timestamp":1426167000,"date":"2015-03-12","index":1992,"close":73,"high":74.2,"low":71.2,"open":72,"volume":139540}]},{"date":"2014-11-06","estimated":2.6,"reported":2.6,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":1896,"close":105.8,"high":117.5,"low":105.4,"open":117.5,"volume":126800},{"timestamp":1414071000,"date":"2014-10-23","index":1897,"close":111.5,"high":114.5,"low":106.8,"open":107.5,"volume":128350},{"timestamp":1414157400,"date":"2014-10-24","index":1898,"close":107.3,"high":111.5,"low":105.3,"open":111.5,"volume":123650},{"timestamp":1414416600,"date":"2014-10-27","index":1899,"close":102.4,"high":105.1,"low":99.2,"open":104,"volume":203910},{"timestamp":1414503000,"date":"2014-10-28","index":1900,"close":107.2,"high":108.5,"low":99.8,"open":101.6,"volume":161640},{"timestamp":1414589400,"date":"2014-10-29","index":1901,"close":109.9,"high":111.9,"low":106.8,"open":108.5,"volume":134430},{"timestamp":1414675800,"date":"2014-10-30","index":1902,"close":108.9,"high":111.2,"low":104.9,"open":109.9,"volume":126170},{"timestamp":1414762200,"date":"2014-10-31","index":1903,"close":113,"high":113.2,"low":102.8,"open":109.2,"volume":123780},{"timestamp":1415025000,"date":"2014-11-03","index":1904,"close":108.9,"high":117.3,"low":107.8,"open":113.5,"volume":130890},{"timestamp":1415111400,"date":"2014-11-04","index":1905,"close":102.7,"high":105.3,"low":98,"open":105.3,"volume":231650},{"timestamp":1415197800,"date":"2014-11-05","index":1906,"close":105.1,"high":108.3,"low":103.5,"open":104.1,"volume":146230}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":1907,"close":107.1,"high":108.9,"low":98.7,"open":105.1,"volume":260360},{"timestamp":1415370600,"date":"2014-11-07","index":1908,"close":113,"high":114.8,"low":100.3,"open":113.6,"volume":375370},{"timestamp":1415629800,"date":"2014-11-10","index":1909,"close":110.8,"high":117,"low":110.1,"open":114.1,"volume":142210},{"timestamp":1415716200,"date":"2014-11-11","index":1910,"close":115.5,"high":115.9,"low":109.5,"open":110.9,"volume":157300},{"timestamp":1415802600,"date":"2014-11-12","index":1911,"close":116.4,"high":118.5,"low":112.1,"open":114.4,"volume":191160},{"timestamp":1415889000,"date":"2014-11-13","index":1912,"close":115.8,"high":117.7,"low":111.9,"open":115.7,"volume":170440},{"timestamp":1415975400,"date":"2014-11-14","index":1913,"close":119.7,"high":120.4,"low":115.3,"open":115.8,"volume":150590},{"timestamp":1416234600,"date":"2014-11-17","index":1914,"close":114.9,"high":120.7,"low":114.5,"open":118.3,"volume":120900},{"timestamp":1416321000,"date":"2014-11-18","index":1915,"close":113.7,"high":117,"low":111.4,"open":114.9,"volume":113270},{"timestamp":1416407400,"date":"2014-11-19","index":1916,"close":112.4,"high":116.4,"low":111.6,"open":114.4,"volume":111540},{"timestamp":1416493800,"date":"2014-11-20","index":1917,"close":118.7,"high":118.9,"low":111.9,"open":112.5,"volume":111230}]},{"date":"2014-08-07","estimated":2.26,"reported":2.9,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":1832,"close":162.1,"high":164.4,"low":158.5,"open":164.4,"volume":52970},{"timestamp":1406208600,"date":"2014-07-24","index":1833,"close":162.1,"high":163.2,"low":160.4,"open":162.3,"volume":56240},{"timestamp":1406295000,"date":"2014-07-25","index":1834,"close":159.5,"high":161.2,"low":158.5,"open":159.9,"volume":64950},{"timestamp":1406554200,"date":"2014-07-28","index":1835,"close":156.9,"high":160.1,"low":154.7,"open":159.2,"volume":57050},{"timestamp":1406640600,"date":"2014-07-29","index":1836,"close":159,"high":160,"low":156.2,"open":156.6,"volume":65380},{"timestamp":1406727000,"date":"2014-07-30","index":1837,"close":159.3,"high":161.7,"low":158.2,"open":160.2,"volume":53910},{"timestamp":1406813400,"date":"2014-07-31","index":1838,"close":160.9,"high":163.7,"low":157.5,"open":157.7,"volume":108770},{"timestamp":1406899800,"date":"2014-08-01","index":1839,"close":156.8,"high":160,"low":152.5,"open":159.4,"volume":134970},{"timestamp":1407159000,"date":"2014-08-04","index":1840,"close":160.4,"high":161.9,"low":154.7,"open":157.9,"volume":85910},{"timestamp":1407245400,"date":"2014-08-05","index":1841,"close":158,"high":159,"low":154.9,"open":159,"volume":159040},{"timestamp":1407331800,"date":"2014-08-06","index":1842,"close":161.6,"high":161.7,"low":155.2,"open":157.4,"volume":124920}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":1843,"close":158.8,"high":163,"low":157.4,"open":163,"volume":116570},{"timestamp":1407504600,"date":"2014-08-08","index":1844,"close":164.3,"high":170,"low":160.6,"open":165.9,"volume":232270},{"timestamp":1407763800,"date":"2014-08-11","index":1845,"close":167.1,"high":170.9,"low":161.6,"open":164.3,"volume":162260},{"timestamp":1407850200,"date":"2014-08-12","index":1846,"close":162.1,"high":167.3,"low":159.1,"open":159.1,"volume":140870},{"timestamp":1407936600,"date":"2014-08-13","index":1847,"close":160.3,"high":164.5,"low":159.5,"open":163.1,"volume":100490},{"timestamp":1408023000,"date":"2014-08-14","index":1848,"close":155.9,"high":161.4,"low":154.6,"open":160.8,"volume":97240},{"timestamp":1408109400,"date":"2014-08-15","index":1849,"close":159.9,"high":160,"low":154.8,"open":157.5,"volume":71330},{"timestamp":1408368600,"date":"2014-08-18","index":1850,"close":161.7,"high":162.3,"low":159.1,"open":161,"volume":63250},{"timestamp":1408455000,"date":"2014-08-19","index":1851,"close":164.1,"high":165.4,"low":161.3,"open":161.3,"volume":61100},{"timestamp":1408541400,"date":"2014-08-20","index":1852,"close":164,"high":164.9,"low":160.9,"open":163.8,"volume":92540},{"timestamp":1408627800,"date":"2014-08-21","index":1853,"close":167.1,"high":167.7,"low":160.9,"open":163.7,"volume":76020}]},{"date":"2014-05-08","estimated":2.38,"reported":1.9,"pre":[{"timestamp":1398259800,"date":"2014-04-23","index":1769,"close":150.6,"high":153,"low":149.5,"open":151.1,"volume":63250},{"timestamp":1398346200,"date":"2014-04-24","index":1770,"close":153.8,"high":154,"low":150.1,"open":151.1,"volume":88160},{"timestamp":1398432600,"date":"2014-04-25","index":1771,"close":149.3,"high":152.4,"low":147.4,"open":152,"volume":75450},{"timestamp":1398691800,"date":"2014-04-28","index":1772,"close":149.5,"high":151.7,"low":148.3,"open":150.4,"volume":68180},{"timestamp":1398778200,"date":"2014-04-29","index":1773,"close":152.8,"high":154.5,"low":147.9,"open":150.9,"volume":47140},{"timestamp":1398864600,"date":"2014-04-30","index":1774,"close":154.3,"high":154.4,"low":149.5,"open":151.6,"volume":71740},{"timestamp":1398951000,"date":"2014-05-01","index":1775,"close":153,"high":155.2,"low":151.1,"open":155.2,"volume":83130},{"timestamp":1399037400,"date":"2014-05-02","index":1776,"close":150.1,"high":152.7,"low":148.7,"open":152.6,"volume":92000},{"timestamp":1399296600,"date":"2014-05-05","index":1777,"close":151,"high":153.8,"low":148.2,"open":148.2,"volume":59950},{"timestamp":1399383000,"date":"2014-05-06","index":1778,"close":151.7,"high":153.5,"low":149.9,"open":149.9,"volume":111470},{"timestamp":1399469400,"date":"2014-05-07","index":1779,"close":151.4,"high":153.9,"low":149,"open":153.2,"volume":76140}],"post":[{"timestamp":1399555800,"date":"2014-05-08","index":1780,"close":147.6,"high":151.2,"low":147.5,"open":150.6,"volume":95850},{"timestamp":1399642200,"date":"2014-05-09","index":1781,"close":141.9,"high":145.9,"low":138.1,"open":145,"volume":217900},{"timestamp":1399901400,"date":"2014-05-12","index":1782,"close":143.7,"high":145.1,"low":141.3,"open":143.4,"volume":69150},{"timestamp":1399987800,"date":"2014-05-13","index":1783,"close":149.7,"high":151,"low":143.5,"open":143.7,"volume":126790},{"timestamp":1400074200,"date":"2014-05-14","index":1784,"close":150.1,"high":152.1,"low":148.8,"open":149.9,"volume":77950},{"timestamp":1400160600,"date":"2014-05-15","index":1785,"close":146,"high":149.7,"low":144.3,"open":149.1,"volume":80920},{"timestamp":1400247000,"date":"2014-05-16","index":1786,"close":147,"high":147.1,"low":143.2,"open":145.5,"volume":66480},{"timestamp":1400506200,"date":"2014-05-19","index":1787,"close":149.8,"high":150.4,"low":145.5,"open":147.2,"volume":56060},{"timestamp":1400592600,"date":"2014-05-20","index":1788,"close":147.2,"high":149.5,"low":145,"open":148.2,"volume":72480},{"timestamp":1400679000,"date":"2014-05-21","index":1789,"close":150.3,"high":151.2,"low":146.2,"open":147.3,"volume":73230},{"timestamp":1400765400,"date":"2014-05-22","index":1790,"close":147.2,"high":153.6,"low":147.2,"open":151.1,"volume":63400}]},{"date":"2014-02-27","estimated":2.74,"reported":2.2,"pre":[{"timestamp":1392129000,"date":"2014-02-11","index":1720,"close":149.2,"high":150.8,"low":145.4,"open":146.2,"volume":67310},{"timestamp":1392215400,"date":"2014-02-12","index":1721,"close":151.5,"high":153.4,"low":149.2,"open":149.8,"volume":63110},{"timestamp":1392301800,"date":"2014-02-13","index":1722,"close":153.9,"high":155,"low":149,"open":149.9,"volume":57550},{"timestamp":1392388200,"date":"2014-02-14","index":1723,"close":153.6,"high":154.8,"low":146.1,"open":146.1,"volume":59620},{"timestamp":1392733800,"date":"2014-02-18","index":1724,"close":157.7,"high":160,"low":153.8,"open":154.6,"volume":51010},{"timestamp":1392820200,"date":"2014-02-19","index":1725,"close":155.7,"high":158.7,"low":155.3,"open":157,"volume":43890},{"timestamp":1392906600,"date":"2014-02-20","index":1726,"close":157.9,"high":161.4,"low":154.6,"open":155.4,"volume":94140},{"timestamp":1392993000,"date":"2014-02-21","index":1727,"close":157.6,"high":159.9,"low":154.4,"open":158.9,"volume":49340},{"timestamp":1393252200,"date":"2014-02-24","index":1728,"close":162.7,"high":163.1,"low":156.9,"open":157.8,"volume":96420},{"timestamp":1393338600,"date":"2014-02-25","index":1729,"close":159.6,"high":162.2,"low":157.1,"open":162.2,"volume":48600},{"timestamp":1393425000,"date":"2014-02-26","index":1730,"close":157.3,"high":160.1,"low":154.9,"open":160,"volume":45580}],"post":[{"timestamp":1393511400,"date":"2014-02-27","index":1731,"close":153.5,"high":159.1,"low":152.6,"open":156.3,"volume":102720},{"timestamp":1393597800,"date":"2014-02-28","index":1732,"close":139.2,"high":148.7,"low":138,"open":146.9,"volume":358890},{"timestamp":1393857000,"date":"2014-03-03","index":1733,"close":136.8,"high":140.1,"low":136.5,"open":139.2,"volume":190970},{"timestamp":1393943400,"date":"2014-03-04","index":1734,"close":142.5,"high":143.5,"low":137.3,"open":137.7,"volume":122170},{"timestamp":1394029800,"date":"2014-03-05","index":1735,"close":140.5,"high":142.6,"low":140,"open":142.1,"volume":48820},{"timestamp":1394116200,"date":"2014-03-06","index":1736,"close":140.4,"high":142.1,"low":139,"open":140.5,"volume":40440},{"timestamp":1394202600,"date":"2014-03-07","index":1737,"close":138.3,"high":142,"low":138,"open":141.4,"volume":55620},{"timestamp":1394458200,"date":"2014-03-10","index":1738,"close":137.5,"high":139.2,"low":136.5,"open":138,"volume":43670},{"timestamp":1394544600,"date":"2014-03-11","index":1739,"close":133.3,"high":139.7,"low":132.9,"open":138,"volume":82300},{"timestamp":1394631000,"date":"2014-03-12","index":1740,"close":134.4,"high":136.2,"low":131.6,"open":132.4,"volume":89280},{"timestamp":1394717400,"date":"2014-03-13","index":1741,"close":134.7,"high":135.8,"low":132.1,"open":134.5,"volume":94410}]},{"date":"2013-11-07","estimated":3.2,"reported":3.2,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":1645,"close":162.6,"high":166.2,"low":160.6,"open":165.7,"volume":113460},{"timestamp":1382621400,"date":"2013-10-24","index":1646,"close":170.7,"high":171.8,"low":161.7,"open":166.8,"volume":75210},{"timestamp":1382707800,"date":"2013-10-25","index":1647,"close":174.1,"high":177.1,"low":171,"open":171,"volume":117410},{"timestamp":1382967000,"date":"2013-10-28","index":1648,"close":172.3,"high":176.4,"low":171.5,"open":175.1,"volume":64850},{"timestamp":1383053400,"date":"2013-10-29","index":1649,"close":174.8,"high":175.3,"low":170,"open":172.2,"volume":64340},{"timestamp":1383139800,"date":"2013-10-30","index":1650,"close":168.3,"high":177.5,"low":166.7,"open":175.6,"volume":91580},{"timestamp":1383226200,"date":"2013-10-31","index":1651,"close":164.3,"high":170,"low":162.8,"open":168.6,"volume":93550},{"timestamp":1383312600,"date":"2013-11-01","index":1652,"close":161.2,"high":165,"low":152.7,"open":164,"volume":145310},{"timestamp":1383575400,"date":"2013-11-04","index":1653,"close":171.3,"high":172,"low":161.1,"open":161.1,"volume":97030},{"timestamp":1383661800,"date":"2013-11-05","index":1654,"close":164.4,"high":171.4,"low":163.8,"open":171,"volume":79510},{"timestamp":1383748200,"date":"2013-11-06","index":1655,"close":162.4,"high":170.7,"low":160.7,"open":165.5,"volume":91690}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":1656,"close":157.1,"high":167.1,"low":155,"open":163.7,"volume":134360},{"timestamp":1383921000,"date":"2013-11-08","index":1657,"close":163.7,"high":171.7,"low":157.5,"open":158.1,"volume":142420},{"timestamp":1384180200,"date":"2013-11-11","index":1658,"close":168.5,"high":169.7,"low":161.9,"open":166,"volume":74260},{"timestamp":1384266600,"date":"2013-11-12","index":1659,"close":161,"high":167.5,"low":160.1,"open":167.5,"volume":75810},{"timestamp":1384353000,"date":"2013-11-13","index":1660,"close":164.5,"high":165.3,"low":159.1,"open":159.1,"volume":78180},{"timestamp":1384439400,"date":"2013-11-14","index":1661,"close":165.4,"high":167.1,"low":160.9,"open":164.2,"volume":48110},{"timestamp":1384525800,"date":"2013-11-15","index":1662,"close":164.4,"high":166.7,"low":162.7,"open":165.1,"volume":30050},{"timestamp":1384785000,"date":"2013-11-18","index":1663,"close":159,"high":165,"low":157.9,"open":164.3,"volume":75450},{"timestamp":1384871400,"date":"2013-11-19","index":1664,"close":158,"high":162,"low":154,"open":158.5,"volume":53920},{"timestamp":1384957800,"date":"2013-11-20","index":1665,"close":160.1,"high":164.2,"low":159.1,"open":159.4,"volume":52210},{"timestamp":1385044200,"date":"2013-11-21","index":1666,"close":163.3,"high":163.3,"low":159.6,"open":162,"volume":95280}]},{"date":"2013-08-08","estimated":2.7,"reported":2.3,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":1581,"close":132.2,"high":133.8,"low":130,"open":133.8,"volume":77600},{"timestamp":1374759000,"date":"2013-07-25","index":1582,"close":131.5,"high":133.3,"low":129.1,"open":131.6,"volume":66790},{"timestamp":1374845400,"date":"2013-07-26","index":1583,"close":130.5,"high":131.6,"low":129.5,"open":130.6,"volume":31750},{"timestamp":1375104600,"date":"2013-07-29","index":1584,"close":131.1,"high":132.7,"low":129.7,"open":130.5,"volume":57830},{"timestamp":1375191000,"date":"2013-07-30","index":1585,"close":131.1,"high":131.5,"low":128,"open":131.5,"volume":55000},{"timestamp":1375277400,"date":"2013-07-31","index":1586,"close":132.1,"high":133.7,"low":130,"open":131.1,"volume":57150},{"timestamp":1375363800,"date":"2013-08-01","index":1587,"close":133.9,"high":134.8,"low":132.2,"open":134.5,"volume":80500},{"timestamp":1375450200,"date":"2013-08-02","index":1588,"close":135.6,"high":137.9,"low":132.9,"open":133.2,"volume":59850},{"timestamp":1375709400,"date":"2013-08-05","index":1589,"close":140,"high":140,"low":136.2,"open":136.2,"volume":73420},{"timestamp":1375795800,"date":"2013-08-06","index":1590,"close":133.8,"high":139.5,"low":133.4,"open":139.5,"volume":115520},{"timestamp":1375882200,"date":"2013-08-07","index":1591,"close":131.9,"high":136.1,"low":131.6,"open":133.7,"volume":83030}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":1592,"close":133.6,"high":133.9,"low":129.4,"open":133.3,"volume":131950},{"timestamp":1376055000,"date":"2013-08-09","index":1593,"close":123.3,"high":132,"low":122.1,"open":128.6,"volume":238550},{"timestamp":1376314200,"date":"2013-08-12","index":1594,"close":123.8,"high":125.3,"low":120.2,"open":122,"volume":94110},{"timestamp":1376400600,"date":"2013-08-13","index":1595,"close":121.5,"high":125.2,"low":121,"open":125,"volume":104970},{"timestamp":1376487000,"date":"2013-08-14","index":1596,"close":120.2,"high":122.7,"low":120,"open":120.3,"volume":101600},{"timestamp":1376573400,"date":"2013-08-15","index":1597,"close":120,"high":120.3,"low":117.9,"open":119.5,"volume":119260},{"timestamp":1376659800,"date":"2013-08-16","index":1598,"close":123.3,"high":123.7,"low":119.5,"open":120.3,"volume":124630},{"timestamp":1376919000,"date":"2013-08-19","index":1599,"close":123.4,"high":124.7,"low":123,"open":124.1,"volume":113000},{"timestamp":1377005400,"date":"2013-08-20","index":1600,"close":125,"high":126.5,"low":120.8,"open":123.4,"volume":107420},{"timestamp":1377091800,"date":"2013-08-21","index":1601,"close":119.6,"high":124.6,"low":119.6,"open":124.1,"volume":95380},{"timestamp":1377178200,"date":"2013-08-22","index":1602,"close":127.2,"high":127.6,"low":120.5,"open":120.5,"volume":141700}]},{"date":"2013-05-06","estimated":2.74,"reported":2.9,"pre":[{"timestamp":1366378200,"date":"2013-04-19","index":1515,"close":126.1,"high":127.3,"low":123.9,"open":127.2,"volume":48140},{"timestamp":1366637400,"date":"2013-04-22","index":1516,"close":126.9,"high":127.6,"low":123.7,"open":126.5,"volume":46700},{"timestamp":1366723800,"date":"2013-04-23","index":1517,"close":128.5,"high":128.6,"low":125.5,"open":127.2,"volume":33280},{"timestamp":1366810200,"date":"2013-04-24","index":1518,"close":132,"high":132.6,"low":128.9,"open":128.9,"volume":37960},{"timestamp":1366896600,"date":"2013-04-25","index":1519,"close":128.3,"high":133.1,"low":127.1,"open":129.5,"volume":97640},{"timestamp":1366983000,"date":"2013-04-26","index":1520,"close":125.5,"high":128.7,"low":124.1,"open":127.5,"volume":61290},{"timestamp":1367242200,"date":"2013-04-29","index":1521,"close":130.2,"high":131.5,"low":126.3,"open":126.3,"volume":64220},{"timestamp":1367328600,"date":"2013-04-30","index":1522,"close":128.9,"high":130.5,"low":127.8,"open":130,"volume":65550},{"timestamp":1367415000,"date":"2013-05-01","index":1523,"close":120,"high":128.4,"low":120,"open":127.5,"volume":1026630},{"timestamp":1367501400,"date":"2013-05-02","index":1524,"close":125.5,"high":126.8,"low":120.3,"open":121.4,"volume":129380},{"timestamp":1367587800,"date":"2013-05-03","index":1525,"close":130.3,"high":131.4,"low":127.2,"open":127.6,"volume":149820}],"post":[{"timestamp":1367847000,"date":"2013-05-06","index":1526,"close":131.1,"high":133.7,"low":129.5,"open":131,"volume":115190},{"timestamp":1367933400,"date":"2013-05-07","index":1527,"close":130.8,"high":136.3,"low":127.6,"open":136,"volume":130280},{"timestamp":1368019800,"date":"2013-05-08","index":1528,"close":133,"high":134,"low":130.1,"open":132.4,"volume":79420},{"timestamp":1368106200,"date":"2013-05-09","index":1529,"close":135.1,"high":136.3,"low":130.1,"open":132.2,"volume":123060},{"timestamp":1368192600,"date":"2013-05-10","index":1530,"close":137.5,"high":137.9,"low":131.5,"open":134.5,"volume":78500},{"timestamp":1368451800,"date":"2013-05-13","index":1531,"close":138.4,"high":140.1,"low":136.4,"open":137.8,"volume":75080},{"timestamp":1368538200,"date":"2013-05-14","index":1532,"close":141.4,"high":141.9,"low":135,"open":138,"volume":59760},{"timestamp":1368624600,"date":"2013-05-15","index":1533,"close":140.7,"high":141.6,"low":138.5,"open":140.3,"volume":85530},{"timestamp":1368711000,"date":"2013-05-16","index":1534,"close":138.4,"high":140.6,"low":137.7,"open":139.7,"volume":43840},{"timestamp":1368797400,"date":"2013-05-17","index":1535,"close":142.5,"high":142.7,"low":138.7,"open":139.8,"volume":53690},{"timestamp":1369056600,"date":"2013-05-20","index":1536,"close":146.3,"high":146.8,"low":141.6,"open":142.3,"volume":63050}]},{"date":"2013-02-28","estimated":2.72,"reported":3.4,"pre":[{"timestamp":1360679400,"date":"2013-02-12","index":1469,"close":152.3,"high":154.4,"low":143.4,"open":154,"volume":310420},{"timestamp":1360765800,"date":"2013-02-13","index":1470,"close":150.2,"high":154.1,"low":147.9,"open":154.1,"volume":83100},{"timestamp":1360852200,"date":"2013-02-14","index":1471,"close":149.1,"high":152.5,"low":148.6,"open":149.3,"volume":63190},{"timestamp":1360938600,"date":"2013-02-15","index":1472,"close":143.1,"high":150.6,"low":142.9,"open":150.6,"volume":103080},{"timestamp":1361284200,"date":"2013-02-19","index":1473,"close":146.9,"high":147.7,"low":144.3,"open":144.6,"volume":79790},{"timestamp":1361370600,"date":"2013-02-20","index":1474,"close":140,"high":146.8,"low":140,"open":146.8,"volume":81170},{"timestamp":1361457000,"date":"2013-02-21","index":1475,"close":138.6,"high":141,"low":134.6,"open":140,"volume":144540},{"timestamp":1361543400,"date":"2013-02-22","index":1476,"close":141.3,"high":142,"low":138.7,"open":140.5,"volume":61540},{"timestamp":1361802600,"date":"2013-02-25","index":1477,"close":135,"high":144.1,"low":135,"open":142.9,"volume":62280},{"timestamp":1361889000,"date":"2013-02-26","index":1478,"close":134.8,"high":136.4,"low":131.5,"open":136.4,"volume":55530},{"timestamp":1361975400,"date":"2013-02-27","index":1479,"close":139.6,"high":140.4,"low":134.5,"open":135.2,"volume":137150}],"post":[{"timestamp":1362061800,"date":"2013-02-28","index":1480,"close":137.1,"high":141.6,"low":136.8,"open":139.6,"volume":88440},{"timestamp":1362148200,"date":"2013-03-01","index":1481,"close":141.3,"high":143.3,"low":133.4,"open":135.3,"volume":220850},{"timestamp":1362407400,"date":"2013-03-04","index":1482,"close":136.2,"high":144.5,"low":133.6,"open":140.8,"volume":148660},{"timestamp":1362493800,"date":"2013-03-05","index":1483,"close":139.2,"high":140.3,"low":136.8,"open":137,"volume":91850},{"timestamp":1362580200,"date":"2013-03-06","index":1484,"close":145.3,"high":145.6,"low":139.7,"open":140.2,"volume":121470},{"timestamp":1362666600,"date":"2013-03-07","index":1485,"close":149.3,"high":149.4,"low":145.8,"open":145.8,"volume":82760},{"timestamp":1362753000,"date":"2013-03-08","index":1486,"close":150.6,"high":151.8,"low":148,"open":150.2,"volume":51570},{"timestamp":1363008600,"date":"2013-03-11","index":1487,"close":150.2,"high":151.6,"low":148.1,"open":150.3,"volume":37990},{"timestamp":1363095000,"date":"2013-03-12","index":1488,"close":149.2,"high":151.4,"low":148.6,"open":149.9,"volume":44280},{"timestamp":1363181400,"date":"2013-03-13","index":1489,"close":148.7,"high":150.6,"low":148.5,"open":149,"volume":34440},{"timestamp":1363267800,"date":"2013-03-14","index":1490,"close":150.3,"high":150.8,"low":147.6,"open":149.5,"volume":64410}]},{"date":"2012-11-08","estimated":2.62,"reported":2.7,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":1394,"close":156.4,"high":165.5,"low":155.4,"open":163.2,"volume":89080},{"timestamp":1350999000,"date":"2012-10-23","index":1395,"close":154.8,"high":156.8,"low":150.7,"open":152.8,"volume":90580},{"timestamp":1351085400,"date":"2012-10-24","index":1396,"close":150.7,"high":156.1,"low":150,"open":155.9,"volume":72220},{"timestamp":1351171800,"date":"2012-10-25","index":1397,"close":153.2,"high":154,"low":149.7,"open":152,"volume":66570},{"timestamp":1351258200,"date":"2012-10-26","index":1398,"close":152.3,"high":155,"low":151.4,"open":153.6,"volume":40800},{"timestamp":1351690200,"date":"2012-10-31","index":1399,"close":151.6,"high":155.9,"low":148.5,"open":152.6,"volume":59390},{"timestamp":1351776600,"date":"2012-11-01","index":1400,"close":156,"high":156.8,"low":150,"open":151.9,"volume":156920},{"timestamp":1351863000,"date":"2012-11-02","index":1401,"close":153.6,"high":156.7,"low":153.1,"open":156.7,"volume":55600},{"timestamp":1352125800,"date":"2012-11-05","index":1402,"close":157,"high":157.9,"low":152.8,"open":153.5,"volume":55860},{"timestamp":1352212200,"date":"2012-11-06","index":1403,"close":159,"high":160,"low":155,"open":158.7,"volume":47920},{"timestamp":1352298600,"date":"2012-11-07","index":1404,"close":150.5,"high":155.9,"low":149,"open":155.9,"volume":79530}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":1405,"close":145.9,"high":154.3,"low":145,"open":152,"volume":96300},{"timestamp":1352471400,"date":"2012-11-09","index":1406,"close":145.3,"high":149.5,"low":142.7,"open":145,"volume":72250},{"timestamp":1352730600,"date":"2012-11-12","index":1407,"close":141.6,"high":146,"low":140.8,"open":145.6,"volume":80490},{"timestamp":1352817000,"date":"2012-11-13","index":1408,"close":143.8,"high":145.1,"low":140,"open":140,"volume":61050},{"timestamp":1352903400,"date":"2012-11-14","index":1409,"close":139.7,"high":143.1,"low":137.5,"open":142.6,"volume":142460},{"timestamp":1352989800,"date":"2012-11-15","index":1410,"close":141,"high":141.9,"low":137.3,"open":138.7,"volume":83550},{"timestamp":1353076200,"date":"2012-11-16","index":1411,"close":145,"high":145.5,"low":139.5,"open":141.8,"volume":95670},{"timestamp":1353335400,"date":"2012-11-19","index":1412,"close":149.6,"high":151.7,"low":147.3,"open":147.6,"volume":79380},{"timestamp":1353421800,"date":"2012-11-20","index":1413,"close":148.3,"high":149.7,"low":146.2,"open":148.6,"volume":73740},{"timestamp":1353508200,"date":"2012-11-21","index":1414,"close":148.5,"high":150.5,"low":146.7,"open":148.6,"volume":60550},{"timestamp":1353681000,"date":"2012-11-23","index":1415,"close":150.4,"high":152.2,"low":148.5,"open":149,"volume":18770}]},{"date":"2012-08-09","estimated":2.38,"reported":2.2,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":1332,"close":148.3,"high":152,"low":145,"open":150.4,"volume":96210},{"timestamp":1343309400,"date":"2012-07-26","index":1333,"close":147.4,"high":152.4,"low":144,"open":151.6,"volume":121170},{"timestamp":1343395800,"date":"2012-07-27","index":1334,"close":152.5,"high":153.3,"low":145.2,"open":148.5,"volume":115270},{"timestamp":1343655000,"date":"2012-07-30","index":1335,"close":155.8,"high":156.5,"low":151.7,"open":152.1,"volume":67320},{"timestamp":1343741400,"date":"2012-07-31","index":1336,"close":157.6,"high":159.2,"low":155.5,"open":156.1,"volume":84930},{"timestamp":1343827800,"date":"2012-08-01","index":1337,"close":158.5,"high":162.4,"low":155.2,"open":158.1,"volume":118490},{"timestamp":1343914200,"date":"2012-08-02","index":1338,"close":152.2,"high":160.9,"low":149.2,"open":156.1,"volume":87030},{"timestamp":1344000600,"date":"2012-08-03","index":1339,"close":153.7,"high":159.8,"low":152.7,"open":156,"volume":90300},{"timestamp":1344259800,"date":"2012-08-06","index":1340,"close":157.3,"high":158.2,"low":153.8,"open":154.4,"volume":65030},{"timestamp":1344346200,"date":"2012-08-07","index":1341,"close":167.7,"high":170.2,"low":158.9,"open":158.9,"volume":137550},{"timestamp":1344432600,"date":"2012-08-08","index":1342,"close":165,"high":169,"low":164,"open":167.2,"volume":81540}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":1343,"close":165.8,"high":173.5,"low":165.6,"open":170.1,"volume":107510},{"timestamp":1344605400,"date":"2012-08-10","index":1344,"close":167.8,"high":170.5,"low":165.4,"open":169,"volume":76390},{"timestamp":1344864600,"date":"2012-08-13","index":1345,"close":166.7,"high":171,"low":166,"open":168.2,"volume":65420},{"timestamp":1344951000,"date":"2012-08-14","index":1346,"close":171.8,"high":173.6,"low":166.6,"open":168.7,"volume":92610},{"timestamp":1345037400,"date":"2012-08-15","index":1347,"close":175,"high":176.2,"low":171.4,"open":171.4,"volume":65130},{"timestamp":1345123800,"date":"2012-08-16","index":1348,"close":177.1,"high":179.9,"low":174,"open":175.5,"volume":64750},{"timestamp":1345210200,"date":"2012-08-17","index":1349,"close":176.3,"high":178.2,"low":174.3,"open":176.7,"volume":44520},{"timestamp":1345469400,"date":"2012-08-20","index":1350,"close":175.1,"high":178,"low":174.5,"open":176.5,"volume":39080},{"timestamp":1345555800,"date":"2012-08-21","index":1351,"close":169.6,"high":178.1,"low":169.5,"open":175.9,"volume":86740},{"timestamp":1345642200,"date":"2012-08-22","index":1352,"close":170.4,"high":171.1,"low":167.4,"open":168.7,"volume":33290},{"timestamp":1345728600,"date":"2012-08-23","index":1353,"close":164.6,"high":169.9,"low":164.1,"open":169.3,"volume":87750}]},{"date":"2012-05-07","estimated":2.39,"reported":2.3,"pre":[{"timestamp":1334928600,"date":"2012-04-20","index":1266,"close":197.8,"high":202.1,"low":196,"open":200.4,"volume":130910},{"timestamp":1335187800,"date":"2012-04-23","index":1267,"close":191.9,"high":194.6,"low":188.8,"open":194.6,"volume":154460},{"timestamp":1335274200,"date":"2012-04-24","index":1268,"close":191.8,"high":194.9,"low":190.1,"open":191.8,"volume":51370},{"timestamp":1335360600,"date":"2012-04-25","index":1269,"close":195.7,"high":196.8,"low":191,"open":194.5,"volume":74300},{"timestamp":1335447000,"date":"2012-04-26","index":1270,"close":196.9,"high":200,"low":193.8,"open":195.2,"volume":61980},{"timestamp":1335533400,"date":"2012-04-27","index":1271,"close":194.7,"high":198.9,"low":192.5,"open":197.4,"volume":66090},{"timestamp":1335792600,"date":"2012-04-30","index":1272,"close":194.7,"high":196.5,"low":190.1,"open":194.7,"volume":65390},{"timestamp":1335879000,"date":"2012-05-01","index":1273,"close":193.4,"high":200.2,"low":192.6,"open":195.3,"volume":117480},{"timestamp":1335965400,"date":"2012-05-02","index":1274,"close":192.8,"high":193.7,"low":189.4,"open":190.6,"volume":67690},{"timestamp":1336051800,"date":"2012-05-03","index":1275,"close":190.7,"high":194.2,"low":189.2,"open":193.3,"volume":128570},{"timestamp":1336138200,"date":"2012-05-04","index":1276,"close":186.9,"high":191.2,"low":183.2,"open":188.1,"volume":92470}],"post":[{"timestamp":1336397400,"date":"2012-05-07","index":1277,"close":187.8,"high":190.9,"low":179.9,"open":180.5,"volume":106740},{"timestamp":1336483800,"date":"2012-05-08","index":1278,"close":186.4,"high":187.1,"low":179.7,"open":185.1,"volume":122670},{"timestamp":1336570200,"date":"2012-05-09","index":1279,"close":184.7,"high":188,"low":181.1,"open":183.6,"volume":88830},{"timestamp":1336656600,"date":"2012-05-10","index":1280,"close":186.6,"high":190.2,"low":184.7,"open":186,"volume":58000},{"timestamp":1336743000,"date":"2012-05-11","index":1281,"close":185.9,"high":190.2,"low":182.2,"open":184.4,"volume":68510},{"timestamp":1337002200,"date":"2012-05-14","index":1282,"close":180.3,"high":183.7,"low":179.6,"open":183.3,"volume":96310},{"timestamp":1337088600,"date":"2012-05-15","index":1283,"close":179,"high":182.8,"low":177.7,"open":180.2,"volume":140390},{"timestamp":1337175000,"date":"2012-05-16","index":1284,"close":176.4,"high":184.5,"low":176.1,"open":179.7,"volume":83240},{"timestamp":1337261400,"date":"2012-05-17","index":1285,"close":172.8,"high":179.5,"low":172.6,"open":177.1,"volume":94060},{"timestamp":1337347800,"date":"2012-05-18","index":1286,"close":171.8,"high":178,"low":170.9,"open":172.9,"volume":86000},{"timestamp":1337607000,"date":"2012-05-21","index":1287,"close":174.4,"high":176.8,"low":170,"open":172.2,"volume":120110}]},{"date":"2012-02-29","estimated":2.5,"reported":2.1,"pre":[{"timestamp":1329143400,"date":"2012-02-13","index":1219,"close":236.4,"high":238.5,"low":231,"open":234.9,"volume":116190},{"timestamp":1329229800,"date":"2012-02-14","index":1220,"close":237.4,"high":237.8,"low":231,"open":235.7,"volume":140140},{"timestamp":1329316200,"date":"2012-02-15","index":1221,"close":234.3,"high":242,"low":233.5,"open":240,"volume":169620},{"timestamp":1329402600,"date":"2012-02-16","index":1222,"close":243.8,"high":244.9,"low":231.5,"open":234.2,"volume":121820},{"timestamp":1329489000,"date":"2012-02-17","index":1223,"close":241.9,"high":247.2,"low":239,"open":246.1,"volume":79510},{"timestamp":1329834600,"date":"2012-02-21","index":1224,"close":241.4,"high":245.8,"low":239.8,"open":243.7,"volume":85410},{"timestamp":1329921000,"date":"2012-02-22","index":1225,"close":244.2,"high":244.7,"low":237.7,"open":240.8,"volume":94830},{"timestamp":1330007400,"date":"2012-02-23","index":1226,"close":248.1,"high":250,"low":237.5,"open":244,"volume":102700},{"timestamp":1330093800,"date":"2012-02-24","index":1227,"close":255.9,"high":258.1,"low":247.6,"open":249.4,"volume":116670},{"timestamp":1330353000,"date":"2012-02-27","index":1228,"close":259,"high":262.1,"low":250,"open":253.8,"volume":145530},{"timestamp":1330439400,"date":"2012-02-28","index":1229,"close":251.3,"high":260.7,"low":247.6,"open":260.7,"volume":150340}],"post":[{"timestamp":1330525800,"date":"2012-02-29","index":1230,"close":237.1,"high":257,"low":228,"open":256.4,"volume":297550},{"timestamp":1330612200,"date":"2012-03-01","index":1231,"close":234.7,"high":242.7,"low":231.7,"open":233.5,"volume":245860},{"timestamp":1330698600,"date":"2012-03-02","index":1232,"close":229.3,"high":234.8,"low":226.9,"open":234.1,"volume":170610},{"timestamp":1330957800,"date":"2012-03-05","index":1233,"close":228.7,"high":231.6,"low":225,"open":227.1,"volume":114370},{"timestamp":1331044200,"date":"2012-03-06","index":1234,"close":224.6,"high":225.7,"low":219.1,"open":224.1,"volume":120420},{"timestamp":1331130600,"date":"2012-03-07","index":1235,"close":229.8,"high":230.8,"low":222.3,"open":225,"volume":100020},{"timestamp":1331217000,"date":"2012-03-08","index":1236,"close":231.3,"high":233.2,"low":226.3,"open":226.3,"volume":103050},{"timestamp":1331303400,"date":"2012-03-09","index":1237,"close":233.4,"high":236.6,"low":221.1,"open":221.1,"volume":128050},{"timestamp":1331559000,"date":"2012-03-12","index":1238,"close":228,"high":233.7,"low":225.6,"open":233.7,"volume":67240},{"timestamp":1331645400,"date":"2012-03-13","index":1239,"close":228.6,"high":231.4,"low":225.7,"open":229.5,"volume":102140},{"timestamp":1331731800,"date":"2012-03-14","index":1240,"close":223.3,"high":230,"low":222.3,"open":228.2,"volume":76720}]},{"date":"2011-11-09","estimated":2.15,"reported":1.9,"pre":[{"timestamp":1319549400,"date":"2011-10-25","index":1144,"close":213.2,"high":226.7,"low":212.5,"open":224.4,"volume":94070},{"timestamp":1319635800,"date":"2011-10-26","index":1145,"close":222.8,"high":223.1,"low":209.1,"open":216.4,"volume":94580},{"timestamp":1319722200,"date":"2011-10-27","index":1146,"close":249.1,"high":250,"low":225.8,"open":227.1,"volume":233050},{"timestamp":1319808600,"date":"2011-10-28","index":1147,"close":246.3,"high":254.2,"low":241.9,"open":245.7,"volume":85270},{"timestamp":1320067800,"date":"2011-10-31","index":1148,"close":241.7,"high":246.5,"low":234,"open":235.3,"volume":76570},{"timestamp":1320154200,"date":"2011-11-01","index":1149,"close":227.7,"high":234.3,"low":221,"open":228.6,"volume":121920},{"timestamp":1320240600,"date":"2011-11-02","index":1150,"close":236.7,"high":240.9,"low":227.8,"open":232.5,"volume":86640},{"timestamp":1320327000,"date":"2011-11-03","index":1151,"close":256.3,"high":257.5,"low":233,"open":246.1,"volume":159330},{"timestamp":1320413400,"date":"2011-11-04","index":1152,"close":266.8,"high":267.5,"low":249.2,"open":249.2,"volume":139260},{"timestamp":1320676200,"date":"2011-11-07","index":1153,"close":269.5,"high":271.8,"low":262,"open":265,"volume":159370},{"timestamp":1320762600,"date":"2011-11-08","index":1154,"close":268.4,"high":277,"low":267.6,"open":274.2,"volume":225060}],"post":[{"timestamp":1320849000,"date":"2011-11-09","index":1155,"close":226.1,"high":259.9,"low":224.6,"open":259.9,"volume":321470},{"timestamp":1320935400,"date":"2011-11-10","index":1156,"close":223.9,"high":234.8,"low":213.6,"open":232.8,"volume":216900},{"timestamp":1321021800,"date":"2011-11-11","index":1157,"close":235.8,"high":235.8,"low":225.4,"open":227.1,"volume":189720},{"timestamp":1321281000,"date":"2011-11-14","index":1158,"close":231.8,"high":244.4,"low":228.6,"open":237.4,"volume":95200},{"timestamp":1321367400,"date":"2011-11-15","index":1159,"close":233.2,"high":237.3,"low":227.3,"open":229.6,"volume":77980},{"timestamp":1321453800,"date":"2011-11-16","index":1160,"close":237.3,"high":250.9,"low":230,"open":230.4,"volume":180040},{"timestamp":1321540200,"date":"2011-11-17","index":1161,"close":228.5,"high":241.4,"low":225.5,"open":237.3,"volume":115100},{"timestamp":1321626600,"date":"2011-11-18","index":1162,"close":227.4,"high":233.8,"low":225.9,"open":232.7,"volume":76740},{"timestamp":1321885800,"date":"2011-11-21","index":1163,"close":228.2,"high":230.8,"low":216,"open":224.5,"volume":123530},{"timestamp":1321972200,"date":"2011-11-22","index":1164,"close":226.9,"high":233,"low":222.3,"open":229.5,"volume":75760},{"timestamp":1322058600,"date":"2011-11-23","index":1165,"close":212.1,"high":223,"low":210.4,"open":222.5,"volume":109950}]},{"date":"2011-08-09","estimated":1.87,"reported":1.2,"pre":[{"timestamp":1311600600,"date":"2011-07-25","index":1079,"close":234.5,"high":243.1,"low":234,"open":237.7,"volume":99350},{"timestamp":1311687000,"date":"2011-07-26","index":1080,"close":232.8,"high":238,"low":229,"open":235.4,"volume":84880},{"timestamp":1311773400,"date":"2011-07-27","index":1081,"close":226.6,"high":230.7,"low":219.4,"open":229.2,"volume":103740},{"timestamp":1311859800,"date":"2011-07-28","index":1082,"close":220.3,"high":230.1,"low":219,"open":225.8,"volume":80290},{"timestamp":1311946200,"date":"2011-07-29","index":1083,"close":221.4,"high":223.1,"low":211.1,"open":215.3,"volume":89290},{"timestamp":1312205400,"date":"2011-08-01","index":1084,"close":223.7,"high":235.4,"low":216.8,"open":230.1,"volume":80550},{"timestamp":1312291800,"date":"2011-08-02","index":1085,"close":211.4,"high":226.8,"low":211.3,"open":222.1,"volume":59590},{"timestamp":1312378200,"date":"2011-08-03","index":1086,"close":208.8,"high":213.4,"low":193.8,"open":211.9,"volume":124930},{"timestamp":1312464600,"date":"2011-08-04","index":1087,"close":191.8,"high":206.2,"low":189,"open":206.2,"volume":156760},{"timestamp":1312551000,"date":"2011-08-05","index":1088,"close":181.6,"high":197.2,"low":175,"open":195,"volume":214900},{"timestamp":1312810200,"date":"2011-08-08","index":1089,"close":132.5,"high":174.8,"low":132.5,"open":172.3,"volume":353950}],"post":[{"timestamp":1312896600,"date":"2011-08-09","index":1090,"close":185.2,"high":189.8,"low":145.7,"open":157.2,"volume":517480},{"timestamp":1312983000,"date":"2011-08-10","index":1091,"close":178.1,"high":193.8,"low":170.8,"open":180,"volume":237350},{"timestamp":1313069400,"date":"2011-08-11","index":1092,"close":197.8,"high":202.4,"low":180.2,"open":184.8,"volume":222930},{"timestamp":1313155800,"date":"2011-08-12","index":1093,"close":187.5,"high":204.8,"low":181.5,"open":200.2,"volume":194100},{"timestamp":1313415000,"date":"2011-08-15","index":1094,"close":191.5,"high":198.3,"low":189.2,"open":189.9,"volume":163540},{"timestamp":1313501400,"date":"2011-08-16","index":1095,"close":181.3,"high":187.7,"low":177.7,"open":187.5,"volume":111650},{"timestamp":1313587800,"date":"2011-08-17","index":1096,"close":190.6,"high":192.9,"low":180.5,"open":184.3,"volume":120320},{"timestamp":1313674200,"date":"2011-08-18","index":1097,"close":180.7,"high":183.2,"low":171.5,"open":180.1,"volume":154190},{"timestamp":1313760600,"date":"2011-08-19","index":1098,"close":180.4,"high":181.9,"low":171.3,"open":171.3,"volume":115090},{"timestamp":1314019800,"date":"2011-08-22","index":1099,"close":173.1,"high":185,"low":172.9,"open":183.8,"volume":109020},{"timestamp":1314106200,"date":"2011-08-23","index":1100,"close":178,"high":181.1,"low":169.2,"open":175,"volume":140890}]},{"date":"2011-05-10","estimated":1.79,"reported":0.9,"pre":[{"timestamp":1303738200,"date":"2011-04-25","index":1016,"close":248.6,"high":253,"low":234.3,"open":240.2,"volume":370760},{"timestamp":1303824600,"date":"2011-04-26","index":1017,"close":254.4,"high":258.1,"low":245.6,"open":248.9,"volume":330000},{"timestamp":1303911000,"date":"2011-04-27","index":1018,"close":246.3,"high":255.5,"low":242.5,"open":255.3,"volume":284840},{"timestamp":1303997400,"date":"2011-04-28","index":1019,"close":236,"high":251.1,"low":230.6,"open":248.8,"volume":313200},{"timestamp":1304083800,"date":"2011-04-29","index":1020,"close":237.6,"high":239.7,"low":233.1,"open":238.1,"volume":197980},{"timestamp":1304343000,"date":"2011-05-02","index":1021,"close":235,"high":239.9,"low":233.1,"open":239.4,"volume":233120},{"timestamp":1304429400,"date":"2011-05-03","index":1022,"close":222.5,"high":234.6,"low":212.7,"open":234.2,"volume":201220},{"timestamp":1304515800,"date":"2011-05-04","index":1023,"close":206.5,"high":219.9,"low":204.7,"open":219.9,"volume":369890},{"timestamp":1304602200,"date":"2011-05-05","index":1024,"close":198,"high":206.9,"low":191.4,"open":201.5,"volume":480000},{"timestamp":1304688600,"date":"2011-05-06","index":1025,"close":203.9,"high":212.9,"low":198.6,"open":200.3,"volume":276320},{"timestamp":1304947800,"date":"2011-05-09","index":1026,"close":213.2,"high":215.2,"low":204.4,"open":205.3,"volume":375880}],"post":[{"timestamp":1305034200,"date":"2011-05-10","index":1027,"close":213.8,"high":223.2,"low":195.1,"open":218.4,"volume":877120},{"timestamp":1305120600,"date":"2011-05-11","index":1028,"close":207.2,"high":213.7,"low":198.9,"open":212.9,"volume":462050},{"timestamp":1305207000,"date":"2011-05-12","index":1029,"close":201.9,"high":210.1,"low":200,"open":203.8,"volume":372350},{"timestamp":1305293400,"date":"2011-05-13","index":1030,"close":200.6,"high":207.3,"low":199.6,"open":202.3,"volume":260830},{"timestamp":1305552600,"date":"2011-05-16","index":1031,"close":194.9,"high":205.2,"low":194.4,"open":198.1,"volume":208240},{"timestamp":1305639000,"date":"2011-05-17","index":1032,"close":185.5,"high":194.2,"low":185.1,"open":193.7,"volume":302410},{"timestamp":1305725400,"date":"2011-05-18","index":1033,"close":207.2,"high":207.2,"low":185,"open":186.6,"volume":312700},{"timestamp":1305811800,"date":"2011-05-19","index":1034,"close":202.9,"high":210.6,"low":201.5,"open":209.5,"volume":162780},{"timestamp":1305898200,"date":"2011-05-20","index":1035,"close":207.3,"high":210.3,"low":196.5,"open":201.5,"volume":164930},{"timestamp":1306157400,"date":"2011-05-23","index":1036,"close":195.6,"high":201,"low":193.5,"open":201,"volume":190000},{"timestamp":1306243800,"date":"2011-05-24","index":1037,"close":199.5,"high":203.1,"low":195.3,"open":199.2,"volume":205830}]},{"date":"2011-03-02","estimated":1.45,"reported":1.3,"pre":[{"timestamp":1297693800,"date":"2011-02-14","index":968,"close":299,"high":301.6,"low":288.7,"open":288.7,"volume":118820},{"timestamp":1297780200,"date":"2011-02-15","index":969,"close":285.6,"high":303,"low":282,"open":301.1,"volume":115240},{"timestamp":1297866600,"date":"2011-02-16","index":970,"close":282.5,"high":289.2,"low":272.3,"open":288.1,"volume":148450},{"timestamp":1297953000,"date":"2011-02-17","index":971,"close":278.7,"high":284.1,"low":274.9,"open":284.1,"volume":138440},{"timestamp":1298039400,"date":"2011-02-18","index":972,"close":278.5,"high":281,"low":276.2,"open":278.7,"volume":87660},{"timestamp":1298385000,"date":"2011-02-22","index":973,"close":274.5,"high":292.9,"low":273.3,"open":287,"volume":144740},{"timestamp":1298471400,"date":"2011-02-23","index":974,"close":283.2,"high":286,"low":272.5,"open":274.1,"volume":131000},{"timestamp":1298557800,"date":"2011-02-24","index":975,"close":295.3,"high":307.8,"low":291.6,"open":293.7,"volume":329160},{"timestamp":1298644200,"date":"2011-02-25","index":976,"close":317,"high":317.6,"low":296.5,"open":296.9,"volume":1208380},{"timestamp":1298903400,"date":"2011-02-28","index":977,"close":317.7,"high":328.8,"low":315,"open":325.8,"volume":194280},{"timestamp":1298989800,"date":"2011-03-01","index":978,"close":320.5,"high":321,"low":310.6,"open":321,"volume":222790}],"post":[{"timestamp":1299076200,"date":"2011-03-02","index":979,"close":321,"high":323.3,"low":308.4,"open":319,"volume":164480},{"timestamp":1299162600,"date":"2011-03-03","index":980,"close":325.5,"high":328.1,"low":314.1,"open":321.3,"volume":144830},{"timestamp":1299249000,"date":"2011-03-04","index":981,"close":326.9,"high":330.9,"low":322,"open":330,"volume":140370},{"timestamp":1299508200,"date":"2011-03-07","index":982,"close":324.5,"high":339.8,"low":317.2,"open":337.3,"volume":138610},{"timestamp":1299594600,"date":"2011-03-08","index":983,"close":310.3,"high":325.4,"low":302.6,"open":324,"volume":147250},{"timestamp":1299681000,"date":"2011-03-09","index":984,"close":301.3,"high":312.7,"low":299.5,"open":310.4,"volume":138860},{"timestamp":1299767400,"date":"2011-03-10","index":985,"close":281.7,"high":295,"low":280,"open":294.9,"volume":226540},{"timestamp":1299853800,"date":"2011-03-11","index":986,"close":294.8,"high":297,"low":272.5,"open":279,"volume":122740},{"timestamp":1300109400,"date":"2011-03-14","index":987,"close":294.7,"high":298.7,"low":283.3,"open":293.1,"volume":107230},{"timestamp":1300195800,"date":"2011-03-15","index":988,"close":290.8,"high":294.4,"low":277.6,"open":282.3,"volume":103830},{"timestamp":1300282200,"date":"2011-03-16","index":989,"close":280.6,"high":295,"low":278.2,"open":291.2,"volume":201130}]},{"date":"2010-11-08","estimated":1.06,"reported":1,"pre":[{"timestamp":1287754200,"date":"2010-10-22","index":890,"close":188.9,"high":190.9,"low":172.1,"open":174.6,"volume":129380},{"timestamp":1288013400,"date":"2010-10-25","index":891,"close":193,"high":195.3,"low":191.1,"open":191.7,"volume":75480},{"timestamp":1288099800,"date":"2010-10-26","index":892,"close":192.6,"high":195.1,"low":190.6,"open":192.2,"volume":38380},{"timestamp":1288186200,"date":"2010-10-27","index":893,"close":193,"high":193.8,"low":187.3,"open":191,"volume":25220},{"timestamp":1288272600,"date":"2010-10-28","index":894,"close":192.2,"high":196.6,"low":191.4,"open":194.1,"volume":35590},{"timestamp":1288359000,"date":"2010-10-29","index":895,"close":196.8,"high":198.2,"low":186,"open":190.6,"volume":45210},{"timestamp":1288618200,"date":"2010-11-01","index":896,"close":189.7,"high":199.8,"low":185.3,"open":199,"volume":50160},{"timestamp":1288704600,"date":"2010-11-02","index":897,"close":191.4,"high":195,"low":188.9,"open":192.4,"volume":30970},{"timestamp":1288791000,"date":"2010-11-03","index":898,"close":193.7,"high":193.7,"low":188.6,"open":192.4,"volume":44350},{"timestamp":1288877400,"date":"2010-11-04","index":899,"close":202.1,"high":202.2,"low":197.3,"open":197.4,"volume":73720},{"timestamp":1288963800,"date":"2010-11-05","index":900,"close":206.5,"high":207.3,"low":200.4,"open":202.4,"volume":75580}],"post":[{"timestamp":1289226600,"date":"2010-11-08","index":901,"close":209.7,"high":219.8,"low":208.8,"open":214.3,"volume":59710},{"timestamp":1289313000,"date":"2010-11-09","index":902,"close":200.5,"high":213.6,"low":199.1,"open":212.9,"volume":66800},{"timestamp":1289399400,"date":"2010-11-10","index":903,"close":203.2,"high":203.4,"low":199.5,"open":200.7,"volume":42820},{"timestamp":1289485800,"date":"2010-11-11","index":904,"close":203.2,"high":204,"low":200.2,"open":200.9,"volume":36230},{"timestamp":1289572200,"date":"2010-11-12","index":905,"close":195,"high":203.2,"low":191.1,"open":202.4,"volume":52850},{"timestamp":1289831400,"date":"2010-11-15","index":906,"close":192.2,"high":198.3,"low":191,"open":196.6,"volume":49390},{"timestamp":1289917800,"date":"2010-11-16","index":907,"close":186.7,"high":190.8,"low":183.5,"open":190.5,"volume":63620},{"timestamp":1290004200,"date":"2010-11-17","index":908,"close":193.3,"high":193.5,"low":180,"open":185,"volume":163280},{"timestamp":1290090600,"date":"2010-11-18","index":909,"close":207.8,"high":210,"low":194.7,"open":195,"volume":122320},{"timestamp":1290177000,"date":"2010-11-19","index":910,"close":220.7,"high":220.9,"low":201.6,"open":206.5,"volume":530730},{"timestamp":1290436200,"date":"2010-11-22","index":911,"close":227.5,"high":228.4,"low":216.9,"open":219.5,"volume":123150}]},{"date":"2010-08-09","estimated":0.7,"reported":0.7,"pre":[{"timestamp":1279891800,"date":"2010-07-23","index":826,"close":155.8,"high":156.8,"low":145.1,"open":150.6,"volume":66310},{"timestamp":1280151000,"date":"2010-07-26","index":827,"close":160.6,"high":160.8,"low":155.1,"open":156.1,"volume":66930},{"timestamp":1280237400,"date":"2010-07-27","index":828,"close":151,"high":162,"low":149.1,"open":162,"volume":73090},{"timestamp":1280323800,"date":"2010-07-28","index":829,"close":149.7,"high":152,"low":145.5,"open":151,"volume":42790},{"timestamp":1280410200,"date":"2010-07-29","index":830,"close":147.8,"high":152.8,"low":147,"open":149.7,"volume":35470},{"timestamp":1280496600,"date":"2010-07-30","index":831,"close":146.8,"high":148.8,"low":144.6,"open":147,"volume":60060},{"timestamp":1280755800,"date":"2010-08-02","index":832,"close":151.3,"high":156,"low":150.3,"open":150.5,"volume":51610},{"timestamp":1280842200,"date":"2010-08-03","index":833,"close":151.6,"high":156.8,"low":149.9,"open":152,"volume":35430},{"timestamp":1280928600,"date":"2010-08-04","index":834,"close":152.1,"high":154.8,"low":150.7,"open":153.4,"volume":33040},{"timestamp":1281015000,"date":"2010-08-05","index":835,"close":152.1,"high":155.8,"low":150.1,"open":152.1,"volume":24000},{"timestamp":1281101400,"date":"2010-08-06","index":836,"close":148.9,"high":154.4,"low":146.6,"open":150,"volume":49230}],"post":[{"timestamp":1281360600,"date":"2010-08-09","index":837,"close":157.1,"high":158.5,"low":152.5,"open":155.3,"volume":74810},{"timestamp":1281447000,"date":"2010-08-10","index":838,"close":163.6,"high":169.1,"low":155.3,"open":156.5,"volume":189350},{"timestamp":1281533400,"date":"2010-08-11","index":839,"close":152.5,"high":160,"low":151.6,"open":159.3,"volume":63070},{"timestamp":1281619800,"date":"2010-08-12","index":840,"close":150.2,"high":153.6,"low":147.3,"open":150.8,"volume":52710},{"timestamp":1281706200,"date":"2010-08-13","index":841,"close":150.6,"high":155.5,"low":148.5,"open":150.9,"volume":50100},{"timestamp":1281965400,"date":"2010-08-16","index":842,"close":150.4,"high":153.1,"low":145,"open":150,"volume":47890},{"timestamp":1282051800,"date":"2010-08-17","index":843,"close":154.4,"high":156.2,"low":149.7,"open":154.3,"volume":53470},{"timestamp":1282138200,"date":"2010-08-18","index":844,"close":155.2,"high":156,"low":150.8,"open":154.4,"volume":48250},{"timestamp":1282224600,"date":"2010-08-19","index":845,"close":149.3,"high":155.6,"low":148.9,"open":154.7,"volume":38080},{"timestamp":1282311000,"date":"2010-08-20","index":846,"close":145.7,"high":148.7,"low":142.5,"open":148.7,"volume":40300},{"timestamp":1282570200,"date":"2010-08-23","index":847,"close":146.4,"high":152.5,"low":146,"open":146.7,"volume":46090}]},{"date":"2010-05-06","estimated":0.43,"reported":0.4,"pre":[{"timestamp":1271856600,"date":"2010-04-21","index":761,"close":170.3,"high":174.1,"low":168.2,"open":173.1,"volume":43240},{"timestamp":1271943000,"date":"2010-04-22","index":762,"close":172.3,"high":172.4,"low":163,"open":167.7,"volume":17130},{"timestamp":1272029400,"date":"2010-04-23","index":763,"close":171.2,"high":172.8,"low":168.3,"open":172.8,"volume":52930},{"timestamp":1272288600,"date":"2010-04-26","index":764,"close":169.3,"high":172.9,"low":166.9,"open":170.3,"volume":47950},{"timestamp":1272375000,"date":"2010-04-27","index":765,"close":166.2,"high":172,"low":162.9,"open":168.5,"volume":38590},{"timestamp":1272461400,"date":"2010-04-28","index":766,"close":163.4,"high":167.5,"low":158.7,"open":167.5,"volume":49800},{"timestamp":1272547800,"date":"2010-04-29","index":767,"close":163.6,"high":167.1,"low":158.8,"open":167.1,"volume":57270},{"timestamp":1272634200,"date":"2010-04-30","index":768,"close":162.6,"high":165.5,"low":159.3,"open":163.1,"volume":117170},{"timestamp":1272893400,"date":"2010-05-03","index":769,"close":172.7,"high":172.8,"low":164.2,"open":164.2,"volume":82350},{"timestamp":1272979800,"date":"2010-05-04","index":770,"close":168.1,"high":171.2,"low":163.9,"open":169.7,"volume":59620},{"timestamp":1273066200,"date":"2010-05-05","index":771,"close":158.5,"high":167,"low":157.5,"open":166.3,"volume":55680}],"post":[{"timestamp":1273152600,"date":"2010-05-06","index":772,"close":144.8,"high":160,"low":130.7,"open":158.5,"volume":131030},{"timestamp":1273239000,"date":"2010-05-07","index":773,"close":137.9,"high":144.4,"low":133.5,"open":140,"volume":89270},{"timestamp":1273498200,"date":"2010-05-10","index":774,"close":152.9,"high":153.1,"low":143.5,"open":147.3,"volume":83600},{"timestamp":1273584600,"date":"2010-05-11","index":775,"close":155.9,"high":161.1,"low":149.3,"open":152.9,"volume":61260},{"timestamp":1273671000,"date":"2010-05-12","index":776,"close":159.5,"high":162.4,"low":155.7,"open":155.7,"volume":63460},{"timestamp":1273757400,"date":"2010-05-13","index":777,"close":152.9,"high":159.5,"low":150.1,"open":158.1,"volume":84090},{"timestamp":1273843800,"date":"2010-05-14","index":778,"close":143.8,"high":153.2,"low":140.4,"open":153.2,"volume":73750},{"timestamp":1274103000,"date":"2010-05-17","index":779,"close":136.9,"high":145,"low":135.4,"open":142.6,"volume":74880},{"timestamp":1274189400,"date":"2010-05-18","index":780,"close":133.6,"high":144,"low":132.4,"open":140.9,"volume":60880},{"timestamp":1274275800,"date":"2010-05-19","index":781,"close":130.8,"high":134.5,"low":126.5,"open":132.1,"volume":63240},{"timestamp":1274362200,"date":"2010-05-20","index":782,"close":123.7,"high":129.2,"low":120.5,"open":126.6,"volume":103470}]},{"date":"2010-03-08","estimated":0.73,"reported":0.3,"pre":[{"timestamp":1266589800,"date":"2010-02-19","index":719,"close":122.3,"high":125.2,"low":121.2,"open":125.2,"volume":25490},{"timestamp":1266849000,"date":"2010-02-22","index":720,"close":121,"high":123.7,"low":121,"open":123.1,"volume":12680},{"timestamp":1266935400,"date":"2010-02-23","index":721,"close":121.2,"high":121.4,"low":117.9,"open":120,"volume":49860},{"timestamp":1267021800,"date":"2010-02-24","index":722,"close":121.5,"high":124,"low":119.9,"open":121,"volume":33150},{"timestamp":1267108200,"date":"2010-02-25","index":723,"close":123,"high":123.3,"low":111.1,"open":117.1,"volume":55700},{"timestamp":1267194600,"date":"2010-02-26","index":724,"close":123.6,"high":124.4,"low":121.7,"open":123.9,"volume":69440},{"timestamp":1267453800,"date":"2010-03-01","index":725,"close":126,"high":126.8,"low":124.1,"open":124.4,"volume":32300},{"timestamp":1267540200,"date":"2010-03-02","index":726,"close":130.4,"high":131.4,"low":126,"open":128.9,"volume":37060},{"timestamp":1267626600,"date":"2010-03-03","index":727,"close":131.1,"high":132.3,"low":130.2,"open":132.3,"volume":22040},{"timestamp":1267713000,"date":"2010-03-04","index":728,"close":132.2,"high":134.5,"low":130.1,"open":132.7,"volume":23540},{"timestamp":1267799400,"date":"2010-03-05","index":729,"close":134.1,"high":134.1,"low":132.1,"open":132.7,"volume":22590}],"post":[{"timestamp":1268058600,"date":"2010-03-08","index":730,"close":135.2,"high":136.1,"low":131.2,"open":134.8,"volume":38220},{"timestamp":1268145000,"date":"2010-03-09","index":731,"close":132.8,"high":135,"low":131.5,"open":134.1,"volume":22680},{"timestamp":1268231400,"date":"2010-03-10","index":732,"close":130,"high":133.7,"low":128.4,"open":132.5,"volume":75610},{"timestamp":1268317800,"date":"2010-03-11","index":733,"close":132.2,"high":132.3,"low":127.8,"open":128.9,"volume":45940},{"timestamp":1268404200,"date":"2010-03-12","index":734,"close":130.4,"high":132.8,"low":129.7,"open":132.7,"volume":29490},{"timestamp":1268659800,"date":"2010-03-15","index":735,"close":129.7,"high":130.8,"low":128,"open":130.1,"volume":32510},{"timestamp":1268746200,"date":"2010-03-16","index":736,"close":129.5,"high":131,"low":127.5,"open":130,"volume":16990},{"timestamp":1268832600,"date":"2010-03-17","index":737,"close":132.9,"high":135.8,"low":130.1,"open":130.9,"volume":46410},{"timestamp":1268919000,"date":"2010-03-18","index":738,"close":132.1,"high":135.7,"low":130.2,"open":133.9,"volume":52010},{"timestamp":1269005400,"date":"2010-03-19","index":739,"close":129.9,"high":134,"low":123.1,"open":129.9,"volume":75810},{"timestamp":1269264600,"date":"2010-03-22","index":740,"close":131.5,"high":131.5,"low":122.5,"open":128.2,"volume":40450}]},{"date":"2009-10-26","estimated":0.53,"reported":0.4,"pre":[{"timestamp":1255095000,"date":"2009-10-09","index":629,"close":96.8,"high":97.8,"low":95.4,"open":96.6,"volume":35020},{"timestamp":1255354200,"date":"2009-10-12","index":630,"close":98.7,"high":101,"low":98,"open":98.2,"volume":50270},{"timestamp":1255440600,"date":"2009-10-13","index":631,"close":99.8,"high":101,"low":98.3,"open":98.8,"volume":37600},{"timestamp":1255527000,"date":"2009-10-14","index":632,"close":101,"high":102.4,"low":100.3,"open":101,"volume":36030},{"timestamp":1255613400,"date":"2009-10-15","index":633,"close":99.9,"high":101.5,"low":98.9,"open":99.6,"volume":51570},{"timestamp":1255699800,"date":"2009-10-16","index":634,"close":98.9,"high":101,"low":96,"open":98,"volume":53290},{"timestamp":1255959000,"date":"2009-10-19","index":635,"close":102.1,"high":102.5,"low":96.6,"open":98.3,"volume":49020},{"timestamp":1256045400,"date":"2009-10-20","index":636,"close":104.8,"high":105.5,"low":101.6,"open":102.5,"volume":77260},{"timestamp":1256131800,"date":"2009-10-21","index":637,"close":105.7,"high":108,"low":99.2,"open":101.1,"volume":91310},{"timestamp":1256218200,"date":"2009-10-22","index":638,"close":102,"high":106,"low":100.6,"open":103,"volume":57140},{"timestamp":1256304600,"date":"2009-10-23","index":639,"close":102,"high":103.4,"low":98,"open":102.8,"volume":53100}],"post":[{"timestamp":1256563800,"date":"2009-10-26","index":640,"close":99.6,"high":107.7,"low":98,"open":101.8,"volume":58240},{"timestamp":1256650200,"date":"2009-10-27","index":641,"close":97.3,"high":101.4,"low":96.6,"open":99.8,"volume":37150},{"timestamp":1256736600,"date":"2009-10-28","index":642,"close":86.2,"high":98,"low":85,"open":97.3,"volume":56490},{"timestamp":1256823000,"date":"2009-10-29","index":643,"close":92.2,"high":94.8,"low":87,"open":90.6,"volume":40820},{"timestamp":1256909400,"date":"2009-10-30","index":644,"close":91.2,"high":93.5,"low":87.9,"open":91.9,"volume":91960},{"timestamp":1257172200,"date":"2009-11-02","index":645,"close":91.9,"high":94,"low":90,"open":91.6,"volume":69380},{"timestamp":1257258600,"date":"2009-11-03","index":646,"close":96.3,"high":96.4,"low":90,"open":91.1,"volume":33190},{"timestamp":1257345000,"date":"2009-11-04","index":647,"close":95.6,"high":98.6,"low":95.2,"open":97.4,"volume":41700},{"timestamp":1257431400,"date":"2009-11-05","index":648,"close":97.7,"high":98.6,"low":96,"open":96.6,"volume":23110},{"timestamp":1257517800,"date":"2009-11-06","index":649,"close":98.9,"high":101.3,"low":96.2,"open":97.3,"volume":31730},{"timestamp":1257777000,"date":"2009-11-09","index":650,"close":108,"high":108.8,"low":101.5,"open":102.4,"volume":80000}]},{"date":"2009-07-30","estimated":0.2,"reported":0.1,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":568,"close":66.3,"high":68,"low":59.4,"open":59.5,"volume":27480},{"timestamp":1247751000,"date":"2009-07-16","index":569,"close":67.9,"high":67.9,"low":60.5,"open":65.1,"volume":18210},{"timestamp":1247837400,"date":"2009-07-17","index":570,"close":66.4,"high":67.9,"low":64,"open":67.9,"volume":11620},{"timestamp":1248096600,"date":"2009-07-20","index":571,"close":68,"high":68.5,"low":66.1,"open":67.1,"volume":18390},{"timestamp":1248183000,"date":"2009-07-21","index":572,"close":67.3,"high":69.8,"low":65.7,"open":68.4,"volume":12280},{"timestamp":1248269400,"date":"2009-07-22","index":573,"close":66.9,"high":67.5,"low":64.5,"open":66.6,"volume":8670},{"timestamp":1248355800,"date":"2009-07-23","index":574,"close":70,"high":70.9,"low":64.3,"open":64.3,"volume":19810},{"timestamp":1248442200,"date":"2009-07-24","index":575,"close":69.9,"high":70.3,"low":65.7,"open":69.5,"volume":14250},{"timestamp":1248701400,"date":"2009-07-27","index":576,"close":70,"high":72,"low":69,"open":69.6,"volume":18970},{"timestamp":1248787800,"date":"2009-07-28","index":577,"close":68.4,"high":70,"low":65.8,"open":69.2,"volume":13080},{"timestamp":1248874200,"date":"2009-07-29","index":578,"close":61.5,"high":67.5,"low":60,"open":67.5,"volume":23190}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":579,"close":63.4,"high":66.5,"low":61.5,"open":62.2,"volume":34760},{"timestamp":1249047000,"date":"2009-07-31","index":580,"close":65.9,"high":67.5,"low":61.5,"open":63,"volume":36580},{"timestamp":1249306200,"date":"2009-08-03","index":581,"close":67.1,"high":69.6,"low":65.9,"open":66,"volume":22410},{"timestamp":1249392600,"date":"2009-08-04","index":582,"close":66.4,"high":66.9,"low":64.7,"open":66.3,"volume":17870},{"timestamp":1249479000,"date":"2009-08-05","index":583,"close":65.4,"high":67.2,"low":62,"open":63.8,"volume":26920},{"timestamp":1249565400,"date":"2009-08-06","index":584,"close":61,"high":65.5,"low":60.5,"open":65.1,"volume":19940},{"timestamp":1249651800,"date":"2009-08-07","index":585,"close":64.8,"high":65.4,"low":61.8,"open":61.9,"volume":15470},{"timestamp":1249911000,"date":"2009-08-10","index":586,"close":64.2,"high":66.3,"low":63,"open":64.4,"volume":14470},{"timestamp":1249997400,"date":"2009-08-11","index":587,"close":63.6,"high":64.1,"low":62.5,"open":62.8,"volume":17740},{"timestamp":1250083800,"date":"2009-08-12","index":588,"close":65.7,"high":66.5,"low":63,"open":63.8,"volume":18770},{"timestamp":1250170200,"date":"2009-08-13","index":589,"close":67.3,"high":68,"low":64.2,"open":67.1,"volume":22580}]},{"date":"2009-05-11","estimated":-0.1,"reported":-0.1,"pre":[{"timestamp":1240579800,"date":"2009-04-24","index":512,"close":55.8,"high":56,"low":52.4,"open":52.8,"volume":24280},{"timestamp":1240839000,"date":"2009-04-27","index":513,"close":51.8,"high":55,"low":50.9,"open":54.8,"volume":23350},{"timestamp":1240925400,"date":"2009-04-28","index":514,"close":50.4,"high":51.9,"low":49.5,"open":50.9,"volume":43400},{"timestamp":1241011800,"date":"2009-04-29","index":515,"close":54.8,"high":55.7,"low":50.4,"open":51.7,"volume":36130},{"timestamp":1241098200,"date":"2009-04-30","index":516,"close":57.1,"high":58.7,"low":54.2,"open":55.3,"volume":36410},{"timestamp":1241184600,"date":"2009-05-01","index":517,"close":55.8,"high":57.6,"low":55.4,"open":55.4,"volume":21350},{"timestamp":1241443800,"date":"2009-05-04","index":518,"close":60,"high":60,"low":55,"open":55.9,"volume":33600},{"timestamp":1241530200,"date":"2009-05-05","index":519,"close":61,"high":61.4,"low":57.5,"open":60.5,"volume":23540},{"timestamp":1241616600,"date":"2009-05-06","index":520,"close":63.9,"high":66.4,"low":60.5,"open":62.3,"volume":92780},{"timestamp":1241703000,"date":"2009-05-07","index":521,"close":61.8,"high":66.7,"low":60.8,"open":66.7,"volume":28470},{"timestamp":1241789400,"date":"2009-05-08","index":522,"close":67.7,"high":68,"low":62.6,"open":64,"volume":28210}],"post":[{"timestamp":1242048600,"date":"2009-05-11","index":523,"close":62.8,"high":67.5,"low":60,"open":67.5,"volume":22340},{"timestamp":1242135000,"date":"2009-05-12","index":524,"close":62.1,"high":68.1,"low":60,"open":65.1,"volume":12650},{"timestamp":1242221400,"date":"2009-05-13","index":525,"close":58.1,"high":61.9,"low":55.9,"open":60.2,"volume":27030},{"timestamp":1242307800,"date":"2009-05-14","index":526,"close":59.2,"high":61,"low":56.8,"open":57.5,"volume":25140},{"timestamp":1242394200,"date":"2009-05-15","index":527,"close":58.6,"high":59.9,"low":57,"open":59,"volume":23560},{"timestamp":1242653400,"date":"2009-05-18","index":528,"close":62.7,"high":62.8,"low":59.3,"open":59.3,"volume":11590},{"timestamp":1242739800,"date":"2009-05-19","index":529,"close":62.4,"high":64.5,"low":60.9,"open":62.9,"volume":11850},{"timestamp":1242826200,"date":"2009-05-20","index":530,"close":64.5,"high":66.8,"low":62.8,"open":63.2,"volume":25080},{"timestamp":1242912600,"date":"2009-05-21","index":531,"close":61,"high":63.7,"low":59.5,"open":63.1,"volume":17640},{"timestamp":1242999000,"date":"2009-05-22","index":532,"close":60.6,"high":63.9,"low":60,"open":62.9,"volume":20460},{"timestamp":1243344600,"date":"2009-05-26","index":533,"close":64.1,"high":64.4,"low":58.2,"open":60,"volume":27210}]},{"date":"2009-03-02","estimated":0.3,"reported":0.4,"pre":[{"timestamp":1234449000,"date":"2009-02-12","index":463,"close":29.5,"high":34.8,"low":29.1,"open":34.8,"volume":9960},{"timestamp":1234535400,"date":"2009-02-13","index":464,"close":31.6,"high":32.1,"low":29.4,"open":29.4,"volume":11420},{"timestamp":1234881000,"date":"2009-02-17","index":465,"close":30.8,"high":32.5,"low":30.4,"open":32.3,"volume":15030},{"timestamp":1234967400,"date":"2009-02-18","index":466,"close":29.5,"high":31.9,"low":29.5,"open":31.9,"volume":14310},{"timestamp":1235053800,"date":"2009-02-19","index":467,"close":30.7,"high":31.5,"low":30,"open":31.4,"volume":8940},{"timestamp":1235140200,"date":"2009-02-20","index":468,"close":29.6,"high":30.5,"low":29,"open":30.5,"volume":8460},{"timestamp":1235399400,"date":"2009-02-23","index":469,"close":28.4,"high":31.4,"low":28.4,"open":31.4,"volume":9890},{"timestamp":1235485800,"date":"2009-02-24","index":470,"close":29.5,"high":29.7,"low":27.5,"open":29.7,"volume":13330},{"timestamp":1235572200,"date":"2009-02-25","index":471,"close":28.1,"high":29.8,"low":27.6,"open":29.7,"volume":12040},{"timestamp":1235658600,"date":"2009-02-26","index":472,"close":27.3,"high":30,"low":26.5,"open":28.6,"volume":17980},{"timestamp":1235745000,"date":"2009-02-27","index":473,"close":26.4,"high":27.8,"low":26.4,"open":27.8,"volume":10470}],"post":[{"timestamp":1236004200,"date":"2009-03-02","index":474,"close":23.6,"high":28.8,"low":23.6,"open":27.1,"volume":16620},{"timestamp":1236090600,"date":"2009-03-03","index":475,"close":21.2,"high":23.9,"low":20.1,"open":23.6,"volume":24620},{"timestamp":1236177000,"date":"2009-03-04","index":476,"close":25,"high":25,"low":21.4,"open":21.4,"volume":18780},{"timestamp":1236263400,"date":"2009-03-05","index":477,"close":22.4,"high":26.4,"low":22,"open":25.5,"volume":12300},{"timestamp":1236349800,"date":"2009-03-06","index":478,"close":22.2,"high":24.8,"low":20.1,"open":23,"volume":20400},{"timestamp":1236605400,"date":"2009-03-09","index":479,"close":21.3,"high":24.9,"low":21,"open":23.9,"volume":15410},{"timestamp":1236691800,"date":"2009-03-10","index":480,"close":25.7,"high":25.7,"low":23,"open":23.6,"volume":19430},{"timestamp":1236778200,"date":"2009-03-11","index":481,"close":23.7,"high":25.6,"low":23.5,"open":25.3,"volume":20220},{"timestamp":1236864600,"date":"2009-03-12","index":482,"close":27,"high":27,"low":22.5,"open":24.8,"volume":21090},{"timestamp":1236951000,"date":"2009-03-13","index":483,"close":26.1,"high":27.7,"low":25.8,"open":27.7,"volume":15910},{"timestamp":1237210200,"date":"2009-03-16","index":484,"close":25.9,"high":27,"low":24.6,"open":25.4,"volume":12150}]},{"date":"2008-11-04","estimated":0.1,"reported":0.3,"pre":[{"timestamp":1224509400,"date":"2008-10-20","index":384,"close":47.4,"high":48,"low":41.1,"open":42.7,"volume":32490},{"timestamp":1224595800,"date":"2008-10-21","index":385,"close":45.6,"high":47.9,"low":42,"open":45.9,"volume":19640},{"timestamp":1224682200,"date":"2008-10-22","index":386,"close":40.5,"high":44.9,"low":40.1,"open":44.9,"volume":18610},{"timestamp":1224768600,"date":"2008-10-23","index":387,"close":42.5,"high":44.9,"low":39.9,"open":41.2,"volume":19180},{"timestamp":1224855000,"date":"2008-10-24","index":388,"close":40.2,"high":41.8,"low":38.6,"open":40.1,"volume":15830},{"timestamp":1225114200,"date":"2008-10-27","index":389,"close":38.3,"high":43.8,"low":38.3,"open":39.5,"volume":16760},{"timestamp":1225200600,"date":"2008-10-28","index":390,"close":42,"high":42,"low":38,"open":40.3,"volume":15250},{"timestamp":1225287000,"date":"2008-10-29","index":391,"close":45.6,"high":47.4,"low":40.9,"open":43,"volume":23220},{"timestamp":1225373400,"date":"2008-10-30","index":392,"close":50.6,"high":51,"low":45.6,"open":46.5,"volume":25070},{"timestamp":1225459800,"date":"2008-10-31","index":393,"close":54.5,"high":54.5,"low":47,"open":50,"volume":23170},{"timestamp":1225722600,"date":"2008-11-03","index":394,"close":53.6,"high":54.9,"low":50.3,"open":51,"volume":22110}],"post":[{"timestamp":1225809000,"date":"2008-11-04","index":395,"close":59.5,"high":59.9,"low":55,"open":58.5,"volume":38890},{"timestamp":1225895400,"date":"2008-11-05","index":396,"close":56.6,"high":57.9,"low":55.5,"open":57.5,"volume":17300},{"timestamp":1225981800,"date":"2008-11-06","index":397,"close":52.2,"high":56.6,"low":50.1,"open":56.2,"volume":20470},{"timestamp":1226068200,"date":"2008-11-07","index":398,"close":50.3,"high":53.5,"low":48.5,"open":52.2,"volume":16110},{"timestamp":1226327400,"date":"2008-11-10","index":399,"close":49.6,"high":53.2,"low":48.8,"open":51.1,"volume":13330},{"timestamp":1226413800,"date":"2008-11-11","index":400,"close":46.5,"high":49,"low":45,"open":47.5,"volume":9240},{"timestamp":1226500200,"date":"2008-11-12","index":401,"close":41.3,"high":47.2,"low":41.3,"open":47.2,"volume":14070},{"timestamp":1226586600,"date":"2008-11-13","index":402,"close":43.3,"high":44,"low":36.9,"open":42.6,"volume":22940},{"timestamp":1226673000,"date":"2008-11-14","index":403,"close":40,"high":45.5,"low":40,"open":43.7,"volume":15540},{"timestamp":1226932200,"date":"2008-11-17","index":404,"close":38.9,"high":40.3,"low":38,"open":40,"volume":7990},{"timestamp":1227018600,"date":"2008-11-18","index":405,"close":37.5,"high":40.4,"low":36.8,"open":39.4,"volume":9240}]},{"date":"2008-08-06","estimated":0.2,"reported":0.1,"pre":[{"timestamp":1216733400,"date":"2008-07-22","index":321,"close":110.2,"high":119.7,"low":108,"open":119.7,"volume":55490},{"timestamp":1216819800,"date":"2008-07-23","index":322,"close":106.1,"high":109.8,"low":102,"open":105.6,"volume":38370},{"timestamp":1216906200,"date":"2008-07-24","index":323,"close":101,"high":107,"low":98,"open":103.8,"volume":41040},{"timestamp":1216992600,"date":"2008-07-25","index":324,"close":98.2,"high":103.2,"low":97,"open":99.5,"volume":34980},{"timestamp":1217251800,"date":"2008-07-28","index":325,"close":94.9,"high":95.8,"low":85.1,"open":95,"volume":80720},{"timestamp":1217338200,"date":"2008-07-29","index":326,"close":93.9,"high":97.4,"low":91.8,"open":96.9,"volume":27920},{"timestamp":1217424600,"date":"2008-07-30","index":327,"close":95.1,"high":96,"low":87.2,"open":92.3,"volume":37270},{"timestamp":1217511000,"date":"2008-07-31","index":328,"close":92.8,"high":96.8,"low":92,"open":95,"volume":16180},{"timestamp":1217597400,"date":"2008-08-01","index":329,"close":90.8,"high":93.8,"low":90,"open":90.8,"volume":16540},{"timestamp":1217856600,"date":"2008-08-04","index":330,"close":78.9,"high":91,"low":78.7,"open":90.5,"volume":47580},{"timestamp":1217943000,"date":"2008-08-05","index":331,"close":72.2,"high":79.1,"low":66.2,"open":78.3,"volume":102300}],"post":[{"timestamp":1218029400,"date":"2008-08-06","index":332,"close":71.3,"high":75.9,"low":69.6,"open":73,"volume":51650},{"timestamp":1218115800,"date":"2008-08-07","index":333,"close":74.1,"high":79.8,"low":71.5,"open":74.4,"volume":50850},{"timestamp":1218202200,"date":"2008-08-08","index":334,"close":72,"high":72.7,"low":69,"open":72,"volume":34450},{"timestamp":1218461400,"date":"2008-08-11","index":335,"close":70.4,"high":72.1,"low":67.1,"open":68.8,"volume":38930},{"timestamp":1218547800,"date":"2008-08-12","index":336,"close":71.6,"high":72.4,"low":67,"open":69.8,"volume":34460},{"timestamp":1218634200,"date":"2008-08-13","index":337,"close":81,"high":82.8,"low":73,"open":74.9,"volume":71910},{"timestamp":1218720600,"date":"2008-08-14","index":338,"close":83.7,"high":86.5,"low":78,"open":81,"volume":66530},{"timestamp":1218807000,"date":"2008-08-15","index":339,"close":78,"high":85.5,"low":76.9,"open":83,"volume":31520},{"timestamp":1219066200,"date":"2008-08-18","index":340,"close":73.4,"high":82.7,"low":72.1,"open":77,"volume":34710},{"timestamp":1219152600,"date":"2008-08-19","index":341,"close":73.9,"high":77.8,"low":69.2,"open":73,"volume":31190},{"timestamp":1219239000,"date":"2008-08-20","index":342,"close":77.2,"high":77.5,"low":72,"open":77.4,"volume":27030}]},{"date":"2008-03-31","estimated":-0.5,"reported":-1.2,"pre":[{"timestamp":1205415000,"date":"2008-03-13","index":231,"close":70.5,"high":72,"low":69.5,"open":72,"volume":4710},{"timestamp":1205501400,"date":"2008-03-14","index":232,"close":70,"high":70.5,"low":69.5,"open":70.5,"volume":2790},{"timestamp":1205760600,"date":"2008-03-17","index":233,"close":70,"high":70,"low":68.5,"open":70,"volume":3280},{"timestamp":1205847000,"date":"2008-03-18","index":234,"close":72.5,"high":72.5,"low":70,"open":70,"volume":3090},{"timestamp":1205933400,"date":"2008-03-19","index":235,"close":70.5,"high":73,"low":70.5,"open":72.5,"volume":10800},{"timestamp":1206019800,"date":"2008-03-20","index":236,"close":70.5,"high":71.5,"low":68.5,"open":71.5,"volume":1670},{"timestamp":1206365400,"date":"2008-03-24","index":237,"close":70.5,"high":71,"low":70,"open":71,"volume":4200},{"timestamp":1206451800,"date":"2008-03-25","index":238,"close":70,"high":70.5,"low":69.5,"open":70.5,"volume":6270},{"timestamp":1206538200,"date":"2008-03-26","index":239,"close":70.9,"high":70.9,"low":69.5,"open":70,"volume":38900},{"timestamp":1206624600,"date":"2008-03-27","index":240,"close":70.5,"high":71.3,"low":70.2,"open":71.3,"volume":13420},{"timestamp":1206711000,"date":"2008-03-28","index":241,"close":70.5,"high":71.1,"low":69.9,"open":71.1,"volume":20650}],"post":[{"timestamp":1206970200,"date":"2008-03-31","index":242,"close":70.9,"high":71.4,"low":70,"open":70.9,"volume":8820},{"timestamp":1207056600,"date":"2008-04-01","index":243,"close":70.3,"high":71.5,"low":70,"open":70.5,"volume":20320},{"timestamp":1207143000,"date":"2008-04-02","index":244,"close":70.4,"high":70.5,"low":70,"open":70.5,"volume":13910},{"timestamp":1207229400,"date":"2008-04-03","index":245,"close":70.5,"high":70.5,"low":69.5,"open":70,"volume":14520},{"timestamp":1207315800,"date":"2008-04-04","index":246,"close":71.7,"high":72.2,"low":70.4,"open":70.5,"volume":19210},{"timestamp":1207575000,"date":"2008-04-07","index":247,"close":77.2,"high":78.2,"low":71.7,"open":71.8,"volume":53030},{"timestamp":1207661400,"date":"2008-04-08","index":248,"close":81.8,"high":82.5,"low":77,"open":77.7,"volume":66030},{"timestamp":1207747800,"date":"2008-04-09","index":249,"close":91,"high":91,"low":83.6,"open":85.8,"volume":83350},{"timestamp":1207834200,"date":"2008-04-10","index":250,"close":86.9,"high":97.4,"low":84.2,"open":92.9,"volume":75800},{"timestamp":1207920600,"date":"2008-04-11","index":251,"close":90.2,"high":92.5,"low":83.6,"open":89,"volume":42800},{"timestamp":1208179800,"date":"2008-04-14","index":252,"close":99.1,"high":102.9,"low":91.9,"open":94.7,"volume":105290}]}]
+[]
diff --git a/data/NOG_partial.json b/data/NOG_partial.json
index a53ea1209..fe51488c7 100644
--- a/data/NOG_partial.json
+++ b/data/NOG_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":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":1.2,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":1.22,"reported":1.46,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":4342,"close":40.69,"high":40.99,"low":39.55,"open":39.92,"volume":1960300},{"timestamp":1721136600,"date":"2024-07-16","index":4343,"close":41.38,"high":41.65,"low":40.24,"open":40.45,"volume":2203900},{"timestamp":1721223000,"date":"2024-07-17","index":4344,"close":41.65,"high":42.65,"low":41.44,"open":41.8,"volume":1562400},{"timestamp":1721309400,"date":"2024-07-18","index":4345,"close":41.65,"high":42.16,"low":41.26,"open":41.63,"volume":963200},{"timestamp":1721395800,"date":"2024-07-19","index":4346,"close":41.32,"high":41.7,"low":41.12,"open":41.41,"volume":925200},{"timestamp":1721655000,"date":"2024-07-22","index":4347,"close":40.38,"high":41.31,"low":40.36,"open":41.16,"volume":1066400},{"timestamp":1721741400,"date":"2024-07-23","index":4348,"close":38.87,"high":40.11,"low":38.68,"open":40.02,"volume":2621800},{"timestamp":1721827800,"date":"2024-07-24","index":4349,"close":38.2,"high":39.3,"low":38.15,"open":39.04,"volume":1457700},{"timestamp":1721914200,"date":"2024-07-25","index":4350,"close":39.46,"high":39.61,"low":37.99,"open":38.39,"volume":2322700},{"timestamp":1722000600,"date":"2024-07-26","index":4351,"close":40.19,"high":40.24,"low":39,"open":39.65,"volume":1906700},{"timestamp":1722259800,"date":"2024-07-29","index":4352,"close":40.23,"high":41.59,"low":39.64,"open":41.23,"volume":2117800}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":4353,"close":40.64,"high":41.08,"low":40.33,"open":40.33,"volume":1983400},{"timestamp":1722432600,"date":"2024-07-31","index":4354,"close":43.19,"high":43.8,"low":41.34,"open":42.09,"volume":4019800},{"timestamp":1722519000,"date":"2024-08-01","index":4355,"close":41.42,"high":43.5,"low":41.05,"open":43.22,"volume":2038200},{"timestamp":1722605400,"date":"2024-08-02","index":4356,"close":38.58,"high":40.81,"low":37.93,"open":40.81,"volume":2279700},{"timestamp":1722864600,"date":"2024-08-05","index":4357,"close":36.64,"high":37.18,"low":36.09,"open":37,"volume":2500400},{"timestamp":1722951000,"date":"2024-08-06","index":4358,"close":36.42,"high":37.57,"low":36.15,"open":36.51,"volume":1681100},{"timestamp":1723037400,"date":"2024-08-07","index":4359,"close":37.01,"high":38.22,"low":36.91,"open":37.6,"volume":1414200},{"timestamp":1723123800,"date":"2024-08-08","index":4360,"close":38.12,"high":38.38,"low":37.36,"open":37.57,"volume":964500},{"timestamp":1723210200,"date":"2024-08-09","index":4361,"close":37.96,"high":38.22,"low":37.6,"open":38.06,"volume":1156800},{"timestamp":1723469400,"date":"2024-08-12","index":4362,"close":39.03,"high":39.11,"low":38.27,"open":38.27,"volume":987900},{"timestamp":1723555800,"date":"2024-08-13","index":4363,"close":38.67,"high":38.79,"low":38.17,"open":38.79,"volume":1183700}]},{"date":"2024-04-30","estimated":1.18,"reported":1.28,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":4280,"close":42.35,"high":43.1,"low":42.3,"open":42.94,"volume":1382300},{"timestamp":1713274200,"date":"2024-04-16","index":4281,"close":42.76,"high":42.8,"low":41.65,"open":42.06,"volume":1385000},{"timestamp":1713360600,"date":"2024-04-17","index":4282,"close":42.45,"high":43.2,"low":42.17,"open":42.7,"volume":1483200},{"timestamp":1713447000,"date":"2024-04-18","index":4283,"close":42.05,"high":42.79,"low":41.86,"open":42.7,"volume":1357600},{"timestamp":1713533400,"date":"2024-04-19","index":4284,"close":42.5,"high":42.92,"low":41.56,"open":41.7,"volume":1341000},{"timestamp":1713792600,"date":"2024-04-22","index":4285,"close":42.66,"high":43.05,"low":41.97,"open":42.48,"volume":1911200},{"timestamp":1713879000,"date":"2024-04-23","index":4286,"close":43.11,"high":43.36,"low":42.35,"open":42.54,"volume":1072800},{"timestamp":1713965400,"date":"2024-04-24","index":4287,"close":42.97,"high":43.26,"low":42.63,"open":43.14,"volume":1166100},{"timestamp":1714051800,"date":"2024-04-25","index":4288,"close":43.06,"high":43.28,"low":42.41,"open":42.86,"volume":1015900},{"timestamp":1714138200,"date":"2024-04-26","index":4289,"close":43.27,"high":43.3,"low":42.7,"open":43.18,"volume":1025300},{"timestamp":1714397400,"date":"2024-04-29","index":4290,"close":43.54,"high":43.63,"low":43.1,"open":43.1,"volume":1303100}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":4291,"close":40.79,"high":43.75,"low":40.72,"open":43.69,"volume":2530000},{"timestamp":1714570200,"date":"2024-05-01","index":4292,"close":39.67,"high":41.76,"low":39.43,"open":40.99,"volume":2017600},{"timestamp":1714656600,"date":"2024-05-02","index":4293,"close":39.97,"high":40.46,"low":39.69,"open":40.13,"volume":1043200},{"timestamp":1714743000,"date":"2024-05-03","index":4294,"close":40.25,"high":40.3,"low":39.6,"open":39.94,"volume":1098400},{"timestamp":1715002200,"date":"2024-05-06","index":4295,"close":40.59,"high":41.02,"low":40.32,"open":40.5,"volume":1187300},{"timestamp":1715088600,"date":"2024-05-07","index":4296,"close":40.72,"high":41.28,"low":40.52,"open":40.57,"volume":956300},{"timestamp":1715175000,"date":"2024-05-08","index":4297,"close":40.4,"high":40.87,"low":40.24,"open":40.33,"volume":698900},{"timestamp":1715261400,"date":"2024-05-09","index":4298,"close":40.77,"high":40.94,"low":40.2,"open":40.59,"volume":978500},{"timestamp":1715347800,"date":"2024-05-10","index":4299,"close":39.73,"high":40.99,"low":39.69,"open":40.96,"volume":1805800},{"timestamp":1715607000,"date":"2024-05-13","index":4300,"close":39.62,"high":40.08,"low":39.38,"open":39.96,"volume":1198100},{"timestamp":1715693400,"date":"2024-05-14","index":4301,"close":40.14,"high":40.2,"low":39.46,"open":39.6,"volume":755700}]},{"date":"2024-02-22","estimated":1.65,"reported":1.61,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":4233,"close":31.93,"high":32.46,"low":31.85,"open":31.86,"volume":1251800},{"timestamp":1707316200,"date":"2024-02-07","index":4234,"close":32.13,"high":32.35,"low":31.65,"open":32.06,"volume":822200},{"timestamp":1707402600,"date":"2024-02-08","index":4235,"close":32.47,"high":32.59,"low":31.94,"open":32.13,"volume":840300},{"timestamp":1707489000,"date":"2024-02-09","index":4236,"close":32.44,"high":32.64,"low":32.14,"open":32.43,"volume":831900},{"timestamp":1707748200,"date":"2024-02-12","index":4237,"close":33.26,"high":33.69,"low":32.57,"open":32.57,"volume":1187200},{"timestamp":1707834600,"date":"2024-02-13","index":4238,"close":32.8,"high":33.17,"low":32.49,"open":32.9,"volume":1350400},{"timestamp":1707921000,"date":"2024-02-14","index":4239,"close":32.85,"high":33.2,"low":32.35,"open":33.08,"volume":924500},{"timestamp":1708007400,"date":"2024-02-15","index":4240,"close":34.3,"high":34.66,"low":33.05,"open":33.05,"volume":1346100},{"timestamp":1708093800,"date":"2024-02-16","index":4241,"close":34.12,"high":34.45,"low":33.87,"open":34.27,"volume":1184100},{"timestamp":1708439400,"date":"2024-02-20","index":4242,"close":33.57,"high":34.16,"low":33.37,"open":33.9,"volume":910200},{"timestamp":1708525800,"date":"2024-02-21","index":4243,"close":34.89,"high":34.91,"low":33.83,"open":33.83,"volume":1329200}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":4244,"close":34.61,"high":35.01,"low":34.29,"open":34.51,"volume":1688500},{"timestamp":1708698600,"date":"2024-02-23","index":4245,"close":34.59,"high":35.19,"low":33.86,"open":34.69,"volume":1921400},{"timestamp":1708957800,"date":"2024-02-26","index":4246,"close":34.68,"high":35.16,"low":34.08,"open":34.33,"volume":1210200},{"timestamp":1709044200,"date":"2024-02-27","index":4247,"close":35.21,"high":35.28,"low":34.81,"open":34.99,"volume":1034300},{"timestamp":1709130600,"date":"2024-02-28","index":4248,"close":35.06,"high":35.58,"low":34.77,"open":35.18,"volume":1190200},{"timestamp":1709217000,"date":"2024-02-29","index":4249,"close":35.73,"high":35.81,"low":35.34,"open":35.58,"volume":1685800},{"timestamp":1709303400,"date":"2024-03-01","index":4250,"close":36.45,"high":36.65,"low":35.95,"open":36.12,"volume":1786900},{"timestamp":1709562600,"date":"2024-03-04","index":4251,"close":35.41,"high":36.73,"low":35.38,"open":36.63,"volume":1283400},{"timestamp":1709649000,"date":"2024-03-05","index":4252,"close":35.56,"high":36.02,"low":35.11,"open":35.24,"volume":1983200},{"timestamp":1709735400,"date":"2024-03-06","index":4253,"close":35.75,"high":36.13,"low":35.36,"open":35.93,"volume":1068000},{"timestamp":1709821800,"date":"2024-03-07","index":4254,"close":36.05,"high":36.33,"low":35.76,"open":35.85,"volume":1098800}]},{"date":"2023-11-01","estimated":1.78,"reported":1.73,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":4157,"close":40.63,"high":41.13,"low":40.3,"open":40.66,"volume":1616500},{"timestamp":1697635800,"date":"2023-10-18","index":4158,"close":40.75,"high":41.11,"low":40.36,"open":41,"volume":1239900},{"timestamp":1697722200,"date":"2023-10-19","index":4159,"close":40.62,"high":40.96,"low":39.8,"open":40.2,"volume":1422300},{"timestamp":1697808600,"date":"2023-10-20","index":4160,"close":39.53,"high":40.63,"low":39.43,"open":40.42,"volume":1452200},{"timestamp":1698067800,"date":"2023-10-23","index":4161,"close":38.96,"high":39.6,"low":38.8,"open":39.25,"volume":1729400},{"timestamp":1698154200,"date":"2023-10-24","index":4162,"close":38.43,"high":39.34,"low":38.41,"open":39.27,"volume":1310400},{"timestamp":1698240600,"date":"2023-10-25","index":4163,"close":38.91,"high":39.07,"low":38.2,"open":38.43,"volume":1158200},{"timestamp":1698327000,"date":"2023-10-26","index":4164,"close":38.84,"high":39.3,"low":37.75,"open":38.39,"volume":1340600},{"timestamp":1698413400,"date":"2023-10-27","index":4165,"close":38.38,"high":39.08,"low":37.94,"open":38.9,"volume":1598300},{"timestamp":1698672600,"date":"2023-10-30","index":4166,"close":37.98,"high":38.63,"low":37.4,"open":38.28,"volume":1770800},{"timestamp":1698759000,"date":"2023-10-31","index":4167,"close":38.34,"high":38.67,"low":37.51,"open":38.05,"volume":792600}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":4168,"close":37.82,"high":38.7,"low":37.74,"open":38.49,"volume":1020800},{"timestamp":1698931800,"date":"2023-11-02","index":4169,"close":38.69,"high":38.83,"low":37.01,"open":37.06,"volume":1336300},{"timestamp":1699018200,"date":"2023-11-03","index":4170,"close":38.74,"high":39.26,"low":38.16,"open":38.76,"volume":1131700},{"timestamp":1699281000,"date":"2023-11-06","index":4171,"close":37.62,"high":38.82,"low":37.5,"open":38.66,"volume":1086400},{"timestamp":1699367400,"date":"2023-11-07","index":4172,"close":36.44,"high":37.03,"low":36.13,"open":37.03,"volume":1540400},{"timestamp":1699453800,"date":"2023-11-08","index":4173,"close":35.65,"high":36.42,"low":35.64,"open":36.18,"volume":1236000},{"timestamp":1699540200,"date":"2023-11-09","index":4174,"close":35.46,"high":36.31,"low":35.44,"open":35.9,"volume":1160900},{"timestamp":1699626600,"date":"2023-11-10","index":4175,"close":36.34,"high":36.8,"low":35.65,"open":35.89,"volume":1040800},{"timestamp":1699885800,"date":"2023-11-13","index":4176,"close":36.28,"high":36.76,"low":36.15,"open":36.41,"volume":780700},{"timestamp":1699972200,"date":"2023-11-14","index":4177,"close":36.74,"high":36.98,"low":35.92,"open":36.44,"volume":1230200},{"timestamp":1700058600,"date":"2023-11-15","index":4178,"close":36.76,"high":37.59,"low":36.57,"open":36.57,"volume":898100}]},{"date":"2023-08-02","estimated":1.35,"reported":1.49,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":4093,"close":36.3,"high":36.34,"low":34.52,"open":34.52,"volume":1498100},{"timestamp":1689773400,"date":"2023-07-19","index":4094,"close":35.89,"high":36.55,"low":35.52,"open":36.31,"volume":854400},{"timestamp":1689859800,"date":"2023-07-20","index":4095,"close":36.5,"high":36.51,"low":35.99,"open":36.41,"volume":1624700},{"timestamp":1689946200,"date":"2023-07-21","index":4096,"close":36.51,"high":36.72,"low":36.25,"open":36.63,"volume":1012300},{"timestamp":1690205400,"date":"2023-07-24","index":4097,"close":37.12,"high":37.37,"low":36.5,"open":36.5,"volume":1064200},{"timestamp":1690291800,"date":"2023-07-25","index":4098,"close":38.15,"high":38.34,"low":36.92,"open":37.09,"volume":1475700},{"timestamp":1690378200,"date":"2023-07-26","index":4099,"close":38.42,"high":38.59,"low":37.62,"open":37.92,"volume":1411000},{"timestamp":1690464600,"date":"2023-07-27","index":4100,"close":38.53,"high":39.23,"low":38.26,"open":38.74,"volume":1605700},{"timestamp":1690551000,"date":"2023-07-28","index":4101,"close":39.57,"high":39.6,"low":38.3,"open":38.68,"volume":973800},{"timestamp":1690810200,"date":"2023-07-31","index":4102,"close":39.37,"high":40.07,"low":39.13,"open":40,"volume":1264400},{"timestamp":1690896600,"date":"2023-08-01","index":4103,"close":39.37,"high":39.48,"low":38.59,"open":38.87,"volume":790400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":4104,"close":39.38,"high":39.73,"low":38.95,"open":39.22,"volume":1374400},{"timestamp":1691069400,"date":"2023-08-03","index":4105,"close":41.59,"high":42.17,"low":39.71,"open":40.92,"volume":2868300},{"timestamp":1691155800,"date":"2023-08-04","index":4106,"close":42.26,"high":42.41,"low":41.29,"open":41.55,"volume":2082600},{"timestamp":1691415000,"date":"2023-08-07","index":4107,"close":41.83,"high":42.71,"low":41.66,"open":42.62,"volume":1552100},{"timestamp":1691501400,"date":"2023-08-08","index":4108,"close":41.84,"high":42.12,"low":40.75,"open":40.82,"volume":1903800},{"timestamp":1691587800,"date":"2023-08-09","index":4109,"close":42.41,"high":42.86,"low":41.99,"open":42.16,"volume":1482000},{"timestamp":1691674200,"date":"2023-08-10","index":4110,"close":41.43,"high":42.41,"low":41.02,"open":42.19,"volume":1639900},{"timestamp":1691760600,"date":"2023-08-11","index":4111,"close":42.02,"high":42.12,"low":41.43,"open":41.43,"volume":836100},{"timestamp":1692019800,"date":"2023-08-14","index":4112,"close":40.96,"high":41.92,"low":40.93,"open":41.46,"volume":1831400},{"timestamp":1692106200,"date":"2023-08-15","index":4113,"close":40.45,"high":40.67,"low":39.73,"open":40.66,"volume":1448800},{"timestamp":1692192600,"date":"2023-08-16","index":4114,"close":40.01,"high":41.06,"low":39.93,"open":40.47,"volume":1513300}]},{"date":"2023-05-04","estimated":1.69,"reported":1.76,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":4032,"close":33.8,"high":33.82,"low":32.87,"open":33.38,"volume":1131000},{"timestamp":1681997400,"date":"2023-04-20","index":4033,"close":33.06,"high":33.31,"low":32.37,"open":33.16,"volume":1166700},{"timestamp":1682083800,"date":"2023-04-21","index":4034,"close":32.77,"high":33.05,"low":32.51,"open":32.91,"volume":723900},{"timestamp":1682343000,"date":"2023-04-24","index":4035,"close":33.74,"high":33.84,"low":32.35,"open":32.81,"volume":705600},{"timestamp":1682429400,"date":"2023-04-25","index":4036,"close":32.31,"high":33.35,"low":32.18,"open":32.96,"volume":979400},{"timestamp":1682515800,"date":"2023-04-26","index":4037,"close":31.84,"high":32.69,"low":31.62,"open":32.18,"volume":849400},{"timestamp":1682602200,"date":"2023-04-27","index":4038,"close":32.31,"high":32.7,"low":31.78,"open":32.48,"volume":787200},{"timestamp":1682688600,"date":"2023-04-28","index":4039,"close":33.17,"high":33.48,"low":32.06,"open":32.34,"volume":742000},{"timestamp":1682947800,"date":"2023-05-01","index":4040,"close":33.33,"high":33.64,"low":32.44,"open":32.67,"volume":1147100},{"timestamp":1683034200,"date":"2023-05-02","index":4041,"close":32.12,"high":33.02,"low":31.44,"open":32.99,"volume":1189600},{"timestamp":1683120600,"date":"2023-05-03","index":4042,"close":31,"high":31.98,"low":30.9,"open":31.39,"volume":2064100}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":4043,"close":30.93,"high":31.75,"low":30.84,"open":30.93,"volume":1788000},{"timestamp":1683293400,"date":"2023-05-05","index":4044,"close":31.83,"high":32.95,"low":31.48,"open":32.25,"volume":2288400},{"timestamp":1683552600,"date":"2023-05-08","index":4045,"close":32,"high":33.09,"low":31.86,"open":32.48,"volume":1427400},{"timestamp":1683639000,"date":"2023-05-09","index":4046,"close":31.23,"high":32.02,"low":31.18,"open":31.58,"volume":1746700},{"timestamp":1683725400,"date":"2023-05-10","index":4047,"close":31.17,"high":31.61,"low":30.53,"open":31.33,"volume":1391000},{"timestamp":1683811800,"date":"2023-05-11","index":4048,"close":31.41,"high":31.42,"low":30.48,"open":30.63,"volume":954800},{"timestamp":1683898200,"date":"2023-05-12","index":4049,"close":31.51,"high":31.95,"low":30.91,"open":31.75,"volume":626400},{"timestamp":1684157400,"date":"2023-05-15","index":4050,"close":31.96,"high":32.75,"low":31.43,"open":31.78,"volume":743800},{"timestamp":1684243800,"date":"2023-05-16","index":4051,"close":30.22,"high":31.2,"low":30.01,"open":30.99,"volume":7156800},{"timestamp":1684330200,"date":"2023-05-17","index":4052,"close":30.3,"high":30.83,"low":29.87,"open":30.61,"volume":4094900},{"timestamp":1684416600,"date":"2023-05-18","index":4053,"close":30.96,"high":30.98,"low":29.57,"open":30.1,"volume":2023600}]},{"date":"2023-02-23","estimated":1.65,"reported":1.43,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":3983,"close":33.42,"high":33.42,"low":31.24,"open":31.65,"volume":2316900},{"timestamp":1675866600,"date":"2023-02-08","index":3984,"close":33.29,"high":33.64,"low":32.75,"open":33.45,"volume":1282400},{"timestamp":1675953000,"date":"2023-02-09","index":3985,"close":32.15,"high":33.49,"low":32.01,"open":33.49,"volume":1319100},{"timestamp":1676039400,"date":"2023-02-10","index":3986,"close":34.11,"high":34.15,"low":32.42,"open":32.56,"volume":1744700},{"timestamp":1676298600,"date":"2023-02-13","index":3987,"close":34.02,"high":34.52,"low":33.5,"open":33.97,"volume":1114000},{"timestamp":1676385000,"date":"2023-02-14","index":3988,"close":34.33,"high":34.53,"low":33.59,"open":33.9,"volume":999900},{"timestamp":1676471400,"date":"2023-02-15","index":3989,"close":34.04,"high":34.1,"low":32.74,"open":33.64,"volume":1521700},{"timestamp":1676557800,"date":"2023-02-16","index":3990,"close":33.49,"high":34.52,"low":33.48,"open":33.83,"volume":1234900},{"timestamp":1676644200,"date":"2023-02-17","index":3991,"close":31.94,"high":33,"low":31.68,"open":33,"volume":1452600},{"timestamp":1676989800,"date":"2023-02-21","index":3992,"close":31.2,"high":32.16,"low":31.03,"open":31.56,"volume":1084200},{"timestamp":1677076200,"date":"2023-02-22","index":3993,"close":30.57,"high":31.31,"low":30.12,"open":31.01,"volume":1387600}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":3994,"close":31.8,"high":32.11,"low":30.8,"open":31.42,"volume":1394400},{"timestamp":1677249000,"date":"2023-02-24","index":3995,"close":32.12,"high":33.07,"low":30.98,"open":31.22,"volume":1816700},{"timestamp":1677508200,"date":"2023-02-27","index":3996,"close":31.81,"high":32.38,"low":31.11,"open":32.13,"volume":1098500},{"timestamp":1677594600,"date":"2023-02-28","index":3997,"close":31.04,"high":32.47,"low":31.02,"open":32.19,"volume":1502700},{"timestamp":1677681000,"date":"2023-03-01","index":3998,"close":32.16,"high":32.42,"low":30.93,"open":31.15,"volume":1143900},{"timestamp":1677767400,"date":"2023-03-02","index":3999,"close":32.57,"high":32.89,"low":31.69,"open":31.99,"volume":1128000},{"timestamp":1677853800,"date":"2023-03-03","index":4000,"close":33.75,"high":34.02,"low":31.8,"open":31.92,"volume":1195300},{"timestamp":1678113000,"date":"2023-03-06","index":4001,"close":33.19,"high":34.06,"low":33.18,"open":33.5,"volume":1500800},{"timestamp":1678199400,"date":"2023-03-07","index":4002,"close":32.2,"high":33.32,"low":31.98,"open":32.98,"volume":1472200},{"timestamp":1678285800,"date":"2023-03-08","index":4003,"close":31.76,"high":32.55,"low":31.27,"open":31.96,"volume":1341200},{"timestamp":1678372200,"date":"2023-03-09","index":4004,"close":30.89,"high":32.45,"low":30.85,"open":31.98,"volume":1250400}]},{"date":"2022-11-08","estimated":1.71,"reported":1.8,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":3911,"close":34.2,"high":35.05,"low":33.73,"open":34.55,"volume":961300},{"timestamp":1666704600,"date":"2022-10-25","index":3912,"close":34.02,"high":34.64,"low":33.5,"open":33.84,"volume":1092400},{"timestamp":1666791000,"date":"2022-10-26","index":3913,"close":34.97,"high":35.42,"low":34.28,"open":34.29,"volume":731900},{"timestamp":1666877400,"date":"2022-10-27","index":3914,"close":34.26,"high":35.74,"low":34.2,"open":35.65,"volume":1490700},{"timestamp":1666963800,"date":"2022-10-28","index":3915,"close":33.67,"high":34.6,"low":32.63,"open":34.42,"volume":787000},{"timestamp":1667223000,"date":"2022-10-31","index":3916,"close":34.14,"high":34.67,"low":33.36,"open":33.48,"volume":1027700},{"timestamp":1667309400,"date":"2022-11-01","index":3917,"close":34.56,"high":35.1,"low":34.32,"open":35.03,"volume":1609600},{"timestamp":1667395800,"date":"2022-11-02","index":3918,"close":33.36,"high":34.81,"low":33.23,"open":34.45,"volume":1040900},{"timestamp":1667482200,"date":"2022-11-03","index":3919,"close":33.85,"high":34.64,"low":32.85,"open":33.6,"volume":1103800},{"timestamp":1667568600,"date":"2022-11-04","index":3920,"close":34.99,"high":35.92,"low":34.46,"open":35.17,"volume":1906800},{"timestamp":1667831400,"date":"2022-11-07","index":3921,"close":35.52,"high":36.37,"low":34.71,"open":35.37,"volume":1430300}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":3922,"close":35.66,"high":35.72,"low":34.06,"open":35.33,"volume":1600400},{"timestamp":1668004200,"date":"2022-11-09","index":3923,"close":34.4,"high":36.29,"low":34.01,"open":34.76,"volume":1675500},{"timestamp":1668090600,"date":"2022-11-10","index":3924,"close":36.97,"high":37.21,"low":34.95,"open":35.64,"volume":1816000},{"timestamp":1668177000,"date":"2022-11-11","index":3925,"close":37.38,"high":38.12,"low":36.83,"open":37.8,"volume":1774500},{"timestamp":1668436200,"date":"2022-11-14","index":3926,"close":37.92,"high":39.02,"low":37.51,"open":37.79,"volume":2481400},{"timestamp":1668522600,"date":"2022-11-15","index":3927,"close":38,"high":38.6,"low":36.77,"open":37.63,"volume":2626700},{"timestamp":1668609000,"date":"2022-11-16","index":3928,"close":37,"high":37.37,"low":36.33,"open":37.2,"volume":2068800},{"timestamp":1668695400,"date":"2022-11-17","index":3929,"close":36.52,"high":36.83,"low":35.82,"open":36.63,"volume":3011900},{"timestamp":1668781800,"date":"2022-11-18","index":3930,"close":36.46,"high":36.55,"low":34.46,"open":35.79,"volume":1773300},{"timestamp":1669041000,"date":"2022-11-21","index":3931,"close":35.58,"high":35.86,"low":34.16,"open":35.86,"volume":1628400},{"timestamp":1669127400,"date":"2022-11-22","index":3932,"close":36.79,"high":36.83,"low":35.5,"open":36.28,"volume":1634600}]},{"date":"2022-08-03","estimated":1.7,"reported":1.72,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":3843,"close":25.91,"high":26.08,"low":24.59,"open":24.6,"volume":970900},{"timestamp":1658323800,"date":"2022-07-20","index":3844,"close":27.18,"high":27.18,"low":25.22,"open":25.56,"volume":770400},{"timestamp":1658410200,"date":"2022-07-21","index":3845,"close":26.35,"high":26.4,"low":25.08,"open":26.25,"volume":732900},{"timestamp":1658496600,"date":"2022-07-22","index":3846,"close":25.27,"high":26.75,"low":25.11,"open":26.1,"volume":585400},{"timestamp":1658755800,"date":"2022-07-25","index":3847,"close":27,"high":27.14,"low":25.41,"open":25.51,"volume":685300},{"timestamp":1658842200,"date":"2022-07-26","index":3848,"close":26.25,"high":27.66,"low":25.96,"open":27.61,"volume":649600},{"timestamp":1658928600,"date":"2022-07-27","index":3849,"close":27.7,"high":27.88,"low":26.25,"open":26.6,"volume":725900},{"timestamp":1659015000,"date":"2022-07-28","index":3850,"close":28.07,"high":28.57,"low":26.98,"open":28.2,"volume":530600},{"timestamp":1659101400,"date":"2022-07-29","index":3851,"close":28.83,"high":29.17,"low":28.21,"open":28.75,"volume":818800},{"timestamp":1659360600,"date":"2022-08-01","index":3852,"close":28.56,"high":28.67,"low":27.03,"open":27.99,"volume":536700},{"timestamp":1659447000,"date":"2022-08-02","index":3853,"close":29.27,"high":29.58,"low":28.48,"open":29.08,"volume":1033200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":3854,"close":27.5,"high":29.87,"low":27.26,"open":29.64,"volume":1208900},{"timestamp":1659619800,"date":"2022-08-04","index":3855,"close":25.69,"high":28.75,"low":25.62,"open":28.03,"volume":1433700},{"timestamp":1659706200,"date":"2022-08-05","index":3856,"close":26.76,"high":27.5,"low":25.05,"open":25.25,"volume":894500},{"timestamp":1659965400,"date":"2022-08-08","index":3857,"close":27.17,"high":27.28,"low":26.1,"open":26.32,"volume":690000},{"timestamp":1660051800,"date":"2022-08-09","index":3858,"close":27.26,"high":27.9,"low":27.06,"open":27.39,"volume":649500},{"timestamp":1660138200,"date":"2022-08-10","index":3859,"close":28.15,"high":28.18,"low":26.51,"open":27.26,"volume":736800},{"timestamp":1660224600,"date":"2022-08-11","index":3860,"close":29.75,"high":30.35,"low":28.6,"open":29.08,"volume":1006300},{"timestamp":1660311000,"date":"2022-08-12","index":3861,"close":29.85,"high":30,"low":29.04,"open":29.51,"volume":470900},{"timestamp":1660570200,"date":"2022-08-15","index":3862,"close":28.61,"high":28.7,"low":27.47,"open":28.01,"volume":570500},{"timestamp":1660656600,"date":"2022-08-16","index":3863,"close":28.32,"high":29.45,"low":28.1,"open":29.28,"volume":688600},{"timestamp":1660743000,"date":"2022-08-17","index":3864,"close":29.27,"high":29.43,"low":28.2,"open":28.27,"volume":839800}]},{"date":"2022-05-05","estimated":1.27,"reported":1.58,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":3782,"close":29.17,"high":29.25,"low":27.89,"open":28.47,"volume":712000},{"timestamp":1650547800,"date":"2022-04-21","index":3783,"close":27.48,"high":29.77,"low":27.26,"open":29.67,"volume":993400},{"timestamp":1650634200,"date":"2022-04-22","index":3784,"close":25.45,"high":27.44,"low":25.28,"open":27.08,"volume":979400},{"timestamp":1650893400,"date":"2022-04-25","index":3785,"close":25.13,"high":25.38,"low":23.17,"open":24.65,"volume":1441800},{"timestamp":1650979800,"date":"2022-04-26","index":3786,"close":24.97,"high":25.93,"low":24.75,"open":25.43,"volume":912600},{"timestamp":1651066200,"date":"2022-04-27","index":3787,"close":24.74,"high":25.12,"low":24.11,"open":25.04,"volume":668700},{"timestamp":1651152600,"date":"2022-04-28","index":3788,"close":25.79,"high":26.07,"low":23.84,"open":25.02,"volume":703100},{"timestamp":1651239000,"date":"2022-04-29","index":3789,"close":24.98,"high":26.16,"low":24.63,"open":25.8,"volume":600200},{"timestamp":1651498200,"date":"2022-05-02","index":3790,"close":24.61,"high":24.8,"low":23.53,"open":24.31,"volume":845200},{"timestamp":1651584600,"date":"2022-05-03","index":3791,"close":25.46,"high":25.81,"low":24.53,"open":24.72,"volume":686200},{"timestamp":1651671000,"date":"2022-05-04","index":3792,"close":27.94,"high":28.05,"low":25.93,"open":26.67,"volume":1619300}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":3793,"close":27.29,"high":28.5,"low":26.39,"open":28.39,"volume":819900},{"timestamp":1651843800,"date":"2022-05-06","index":3794,"close":29.23,"high":29.39,"low":26.93,"open":27.8,"volume":1614200},{"timestamp":1652103000,"date":"2022-05-09","index":3795,"close":25.78,"high":28.23,"low":25.45,"open":28.16,"volume":1903800},{"timestamp":1652189400,"date":"2022-05-10","index":3796,"close":26.14,"high":26.8,"low":24.9,"open":26.12,"volume":947100},{"timestamp":1652275800,"date":"2022-05-11","index":3797,"close":25.99,"high":27.76,"low":25.93,"open":26.98,"volume":1354000},{"timestamp":1652362200,"date":"2022-05-12","index":3798,"close":26.08,"high":26.85,"low":25.26,"open":25.74,"volume":1291400},{"timestamp":1652448600,"date":"2022-05-13","index":3799,"close":27.11,"high":27.39,"low":26.61,"open":26.61,"volume":823900},{"timestamp":1652707800,"date":"2022-05-16","index":3800,"close":28.03,"high":28.68,"low":27.13,"open":27.13,"volume":873000},{"timestamp":1652794200,"date":"2022-05-17","index":3801,"close":28.22,"high":28.48,"low":27.7,"open":28.37,"volume":849000},{"timestamp":1652880600,"date":"2022-05-18","index":3802,"close":27.47,"high":28.68,"low":26.62,"open":28.68,"volume":923500},{"timestamp":1652967000,"date":"2022-05-19","index":3803,"close":27.23,"high":27.96,"low":26.51,"open":26.53,"volume":829100}]},{"date":"2022-02-23","estimated":1.1,"reported":1.06,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":3732,"close":24.16,"high":24.94,"low":23.92,"open":24.53,"volume":795400},{"timestamp":1644330600,"date":"2022-02-08","index":3733,"close":22.27,"high":24.04,"low":21.81,"open":23.89,"volume":1375400},{"timestamp":1644417000,"date":"2022-02-09","index":3734,"close":22.89,"high":23.2,"low":22.21,"open":22.31,"volume":1056100},{"timestamp":1644503400,"date":"2022-02-10","index":3735,"close":23.08,"high":24.1,"low":22.66,"open":22.66,"volume":1652400},{"timestamp":1644589800,"date":"2022-02-11","index":3736,"close":24.39,"high":24.67,"low":23.2,"open":23.44,"volume":828700},{"timestamp":1644849000,"date":"2022-02-14","index":3737,"close":24.67,"high":25.19,"low":23.8,"open":24.51,"volume":1660800},{"timestamp":1644935400,"date":"2022-02-15","index":3738,"close":24.11,"high":24.32,"low":23.02,"open":23.26,"volume":1030400},{"timestamp":1645021800,"date":"2022-02-16","index":3739,"close":24,"high":25.1,"low":23.74,"open":24.46,"volume":1061200},{"timestamp":1645108200,"date":"2022-02-17","index":3740,"close":24.15,"high":24.55,"low":23.54,"open":24.12,"volume":709300},{"timestamp":1645194600,"date":"2022-02-18","index":3741,"close":23.95,"high":24.35,"low":23.51,"open":23.59,"volume":1108600},{"timestamp":1645540200,"date":"2022-02-22","index":3742,"close":22.9,"high":25,"low":22.7,"open":25,"volume":1113800}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":3743,"close":22.95,"high":23.79,"low":22.68,"open":23.04,"volume":1003500},{"timestamp":1645713000,"date":"2022-02-24","index":3744,"close":23.26,"high":23.96,"low":22.22,"open":23.96,"volume":1223800},{"timestamp":1645799400,"date":"2022-02-25","index":3745,"close":23.6,"high":23.66,"low":22.21,"open":23.5,"volume":1209200},{"timestamp":1646058600,"date":"2022-02-28","index":3746,"close":25.08,"high":25.13,"low":23.34,"open":23.34,"volume":1484300},{"timestamp":1646145000,"date":"2022-03-01","index":3747,"close":25.66,"high":26.4,"low":25.41,"open":25.67,"volume":2299900},{"timestamp":1646231400,"date":"2022-03-02","index":3748,"close":26.11,"high":27.04,"low":25.76,"open":26.44,"volume":1731200},{"timestamp":1646317800,"date":"2022-03-03","index":3749,"close":25.69,"high":26.13,"low":24.5,"open":25.85,"volume":1304500},{"timestamp":1646404200,"date":"2022-03-04","index":3750,"close":27.39,"high":28.04,"low":25.86,"open":25.87,"volume":2724700},{"timestamp":1646663400,"date":"2022-03-07","index":3751,"close":27.08,"high":29.1,"low":26.46,"open":27.54,"volume":1819500},{"timestamp":1646749800,"date":"2022-03-08","index":3752,"close":26.36,"high":27.76,"low":25.15,"open":27.28,"volume":2274600},{"timestamp":1646836200,"date":"2022-03-09","index":3753,"close":25.21,"high":25.53,"low":23.97,"open":25.06,"volume":1732600}]},{"date":"2021-11-05","estimated":0.89,"reported":0.84,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":3658,"close":24.21,"high":25.21,"low":24.17,"open":24.89,"volume":515800},{"timestamp":1634909400,"date":"2021-10-22","index":3659,"close":24.95,"high":24.99,"low":23.91,"open":24.24,"volume":770800},{"timestamp":1635168600,"date":"2021-10-25","index":3660,"close":25.39,"high":26.02,"low":24.82,"open":25.28,"volume":845900},{"timestamp":1635255000,"date":"2021-10-26","index":3661,"close":24.68,"high":25.03,"low":24.27,"open":24.93,"volume":1553300},{"timestamp":1635341400,"date":"2021-10-27","index":3662,"close":23.21,"high":24.53,"low":23.02,"open":24.33,"volume":962100},{"timestamp":1635427800,"date":"2021-10-28","index":3663,"close":23.89,"high":23.9,"low":22.88,"open":23.11,"volume":553300},{"timestamp":1635514200,"date":"2021-10-29","index":3664,"close":23.16,"high":23.98,"low":23,"open":23.93,"volume":484100},{"timestamp":1635773400,"date":"2021-11-01","index":3665,"close":24.07,"high":24.3,"low":23.31,"open":23.6,"volume":633700},{"timestamp":1635859800,"date":"2021-11-02","index":3666,"close":24.28,"high":24.47,"low":23.6,"open":23.95,"volume":576000},{"timestamp":1635946200,"date":"2021-11-03","index":3667,"close":23.76,"high":24.61,"low":23.61,"open":23.81,"volume":600000},{"timestamp":1636032600,"date":"2021-11-04","index":3668,"close":23.87,"high":24.6,"low":23.32,"open":24.09,"volume":431200}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":3669,"close":25.41,"high":25.57,"low":23.46,"open":23.65,"volume":1516600},{"timestamp":1636381800,"date":"2021-11-08","index":3670,"close":24.68,"high":25.95,"low":24.44,"open":25.72,"volume":808300},{"timestamp":1636468200,"date":"2021-11-09","index":3671,"close":24.68,"high":25.26,"low":24.05,"open":24.9,"volume":630900},{"timestamp":1636554600,"date":"2021-11-10","index":3672,"close":23.69,"high":24.59,"low":23.25,"open":24.42,"volume":865100},{"timestamp":1636641000,"date":"2021-11-11","index":3673,"close":23.71,"high":24.3,"low":23.56,"open":23.79,"volume":651800},{"timestamp":1636727400,"date":"2021-11-12","index":3674,"close":23.86,"high":23.91,"low":23.12,"open":23.63,"volume":634000},{"timestamp":1636986600,"date":"2021-11-15","index":3675,"close":24.15,"high":24.64,"low":23.1,"open":23.62,"volume":479600},{"timestamp":1637073000,"date":"2021-11-16","index":3676,"close":23.5,"high":24.19,"low":23.3,"open":24.1,"volume":592200},{"timestamp":1637159400,"date":"2021-11-17","index":3677,"close":21.49,"high":23.18,"low":20.68,"open":22.81,"volume":2584700},{"timestamp":1637245800,"date":"2021-11-18","index":3678,"close":21.19,"high":21.77,"low":20.34,"open":21.26,"volume":5234100},{"timestamp":1637332200,"date":"2021-11-19","index":3679,"close":20.9,"high":21.11,"low":19.99,"open":20.75,"volume":3478100}]},{"date":"2021-08-05","estimated":0.71,"reported":0.92,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":3593,"close":16.77,"high":17.17,"low":16.46,"open":16.5,"volume":883900},{"timestamp":1626960600,"date":"2021-07-22","index":3594,"close":16.89,"high":17.22,"low":16.55,"open":17.21,"volume":699100},{"timestamp":1627047000,"date":"2021-07-23","index":3595,"close":16.35,"high":17.06,"low":16.19,"open":16.93,"volume":355800},{"timestamp":1627306200,"date":"2021-07-26","index":3596,"close":17.05,"high":17.26,"low":16.35,"open":16.35,"volume":485100},{"timestamp":1627392600,"date":"2021-07-27","index":3597,"close":16.36,"high":16.95,"low":16.11,"open":16.95,"volume":537300},{"timestamp":1627479000,"date":"2021-07-28","index":3598,"close":16.97,"high":17.23,"low":16.41,"open":16.45,"volume":965500},{"timestamp":1627565400,"date":"2021-07-29","index":3599,"close":17.15,"high":17.34,"low":16.88,"open":17.25,"volume":511200},{"timestamp":1627651800,"date":"2021-07-30","index":3600,"close":17.27,"high":17.37,"low":16.84,"open":16.98,"volume":894100},{"timestamp":1627911000,"date":"2021-08-02","index":3601,"close":16.32,"high":17.79,"low":16.14,"open":17.27,"volume":504600},{"timestamp":1627997400,"date":"2021-08-03","index":3602,"close":16.51,"high":16.71,"low":15.82,"open":16.11,"volume":670600},{"timestamp":1628083800,"date":"2021-08-04","index":3603,"close":15.88,"high":16.54,"low":15.8,"open":16.24,"volume":720600}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":3604,"close":16.98,"high":17.09,"low":15.9,"open":15.92,"volume":849400},{"timestamp":1628256600,"date":"2021-08-06","index":3605,"close":17.19,"high":17.4,"low":16.66,"open":17.13,"volume":598300},{"timestamp":1628515800,"date":"2021-08-09","index":3606,"close":16.59,"high":16.96,"low":16.34,"open":16.83,"volume":544300},{"timestamp":1628602200,"date":"2021-08-10","index":3607,"close":17.35,"high":17.57,"low":16.53,"open":16.73,"volume":803400},{"timestamp":1628688600,"date":"2021-08-11","index":3608,"close":17.62,"high":17.68,"low":16.67,"open":17.12,"volume":692500},{"timestamp":1628775000,"date":"2021-08-12","index":3609,"close":17.64,"high":17.86,"low":17.3,"open":17.32,"volume":537100},{"timestamp":1628861400,"date":"2021-08-13","index":3610,"close":16.44,"high":17.63,"low":16.44,"open":17.56,"volume":498500},{"timestamp":1629120600,"date":"2021-08-16","index":3611,"close":15.79,"high":16.49,"low":15.64,"open":16.1,"volume":569300},{"timestamp":1629207000,"date":"2021-08-17","index":3612,"close":15.9,"high":16.16,"low":15.44,"open":15.52,"volume":480200},{"timestamp":1629293400,"date":"2021-08-18","index":3613,"close":15.26,"high":16.28,"low":15.24,"open":16.03,"volume":578300},{"timestamp":1629379800,"date":"2021-08-19","index":3614,"close":14.3,"high":15.37,"low":14.09,"open":14.9,"volume":891600}]},{"date":"2021-05-07","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":3531,"close":12.23,"high":12.61,"low":12.23,"open":12.6,"volume":426500},{"timestamp":1619184600,"date":"2021-04-23","index":3532,"close":12.22,"high":12.58,"low":12.12,"open":12.3,"volume":343700},{"timestamp":1619443800,"date":"2021-04-26","index":3533,"close":12.55,"high":12.77,"low":12.07,"open":12.07,"volume":498500},{"timestamp":1619530200,"date":"2021-04-27","index":3534,"close":13.06,"high":13.09,"low":12.57,"open":12.61,"volume":495300},{"timestamp":1619616600,"date":"2021-04-28","index":3535,"close":14.21,"high":14.38,"low":13.14,"open":13.14,"volume":1159700},{"timestamp":1619703000,"date":"2021-04-29","index":3536,"close":14.81,"high":15.16,"low":14.28,"open":14.73,"volume":1097800},{"timestamp":1619789400,"date":"2021-04-30","index":3537,"close":14.48,"high":15.04,"low":14.38,"open":14.44,"volume":752900},{"timestamp":1620048600,"date":"2021-05-03","index":3538,"close":14.85,"high":14.95,"low":14.4,"open":14.67,"volume":678400},{"timestamp":1620135000,"date":"2021-05-04","index":3539,"close":14.73,"high":15.12,"low":14.66,"open":14.79,"volume":909200},{"timestamp":1620221400,"date":"2021-05-05","index":3540,"close":15.84,"high":16,"low":14.93,"open":15.12,"volume":1372300},{"timestamp":1620307800,"date":"2021-05-06","index":3541,"close":15.25,"high":15.76,"low":14.8,"open":15.73,"volume":1003400}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":3542,"close":16.7,"high":17.18,"low":15.2,"open":15.3,"volume":1519800},{"timestamp":1620653400,"date":"2021-05-10","index":3543,"close":15.87,"high":17.75,"low":15.83,"open":17.16,"volume":1386100},{"timestamp":1620739800,"date":"2021-05-11","index":3544,"close":16.09,"high":16.31,"low":15.1,"open":15.3,"volume":715300},{"timestamp":1620826200,"date":"2021-05-12","index":3545,"close":15.98,"high":17.12,"low":15.9,"open":16.35,"volume":1071200},{"timestamp":1620912600,"date":"2021-05-13","index":3546,"close":15.27,"high":16.35,"low":14.86,"open":15.75,"volume":953400},{"timestamp":1620999000,"date":"2021-05-14","index":3547,"close":15.92,"high":16.16,"low":15.57,"open":15.65,"volume":623300},{"timestamp":1621258200,"date":"2021-05-17","index":3548,"close":16.76,"high":16.81,"low":15.7,"open":15.7,"volume":606600},{"timestamp":1621344600,"date":"2021-05-18","index":3549,"close":17.13,"high":17.85,"low":16.54,"open":16.86,"volume":1160200},{"timestamp":1621431000,"date":"2021-05-19","index":3550,"close":16.95,"high":17.07,"low":15.76,"open":16.44,"volume":1366300},{"timestamp":1621517400,"date":"2021-05-20","index":3551,"close":16.82,"high":17,"low":15.98,"open":16.15,"volume":827500},{"timestamp":1621603800,"date":"2021-05-21","index":3552,"close":16.82,"high":17.07,"low":16.65,"open":17,"volume":605000}]},{"date":"2021-03-12","estimated":0.66,"reported":0.64,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3492,"close":13.34,"high":14.6,"low":13.09,"open":14.52,"volume":1830200},{"timestamp":1614349800,"date":"2021-02-26","index":3493,"close":13.28,"high":13.67,"low":12.7,"open":13.19,"volume":682700},{"timestamp":1614609000,"date":"2021-03-01","index":3494,"close":13.13,"high":13.98,"low":13,"open":13.69,"volume":1316200},{"timestamp":1614695400,"date":"2021-03-02","index":3495,"close":12.74,"high":13.35,"low":12.67,"open":13.01,"volume":717300},{"timestamp":1614781800,"date":"2021-03-03","index":3496,"close":13.34,"high":13.57,"low":12.88,"open":12.88,"volume":940600},{"timestamp":1614868200,"date":"2021-03-04","index":3497,"close":13.81,"high":14.34,"low":13.25,"open":13.55,"volume":1499300},{"timestamp":1614954600,"date":"2021-03-05","index":3498,"close":14.88,"high":14.98,"low":13.76,"open":14.39,"volume":1644500},{"timestamp":1615213800,"date":"2021-03-08","index":3499,"close":13.76,"high":15.26,"low":13.47,"open":15,"volume":1383000},{"timestamp":1615300200,"date":"2021-03-09","index":3500,"close":13.62,"high":14,"low":13.21,"open":13.73,"volume":842000},{"timestamp":1615386600,"date":"2021-03-10","index":3501,"close":13.95,"high":14.19,"low":13.57,"open":13.64,"volume":979800},{"timestamp":1615473000,"date":"2021-03-11","index":3502,"close":14.31,"high":14.5,"low":13.89,"open":14.01,"volume":845500}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3503,"close":14.11,"high":14.31,"low":13.3,"open":13.78,"volume":1101400},{"timestamp":1615815000,"date":"2021-03-15","index":3504,"close":13.91,"high":14.84,"low":13.72,"open":14.18,"volume":1210100},{"timestamp":1615901400,"date":"2021-03-16","index":3505,"close":13.69,"high":14.29,"low":13.4,"open":14,"volume":1008800},{"timestamp":1615987800,"date":"2021-03-17","index":3506,"close":14.01,"high":14.13,"low":13.4,"open":13.6,"volume":1027900},{"timestamp":1616074200,"date":"2021-03-18","index":3507,"close":12.56,"high":14.08,"low":12.41,"open":13.77,"volume":1605000},{"timestamp":1616160600,"date":"2021-03-19","index":3508,"close":13.76,"high":13.82,"low":12.33,"open":12.71,"volume":5018200},{"timestamp":1616419800,"date":"2021-03-22","index":3509,"close":13.17,"high":13.71,"low":12.9,"open":13.61,"volume":1175200},{"timestamp":1616506200,"date":"2021-03-23","index":3510,"close":12.48,"high":12.92,"low":12.29,"open":12.57,"volume":1126200},{"timestamp":1616592600,"date":"2021-03-24","index":3511,"close":12.56,"high":13.04,"low":12.55,"open":12.77,"volume":1037300},{"timestamp":1616679000,"date":"2021-03-25","index":3512,"close":12.34,"high":12.43,"low":11.55,"open":12.22,"volume":1431700},{"timestamp":1616765400,"date":"2021-03-26","index":3513,"close":12.79,"high":12.79,"low":12.2,"open":12.5,"volume":890200}]},{"date":"2020-11-06","estimated":0.38,"reported":0.51,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":3407,"close":4.69,"high":4.81,"low":4.45,"open":4.74,"volume":3042400},{"timestamp":1603459800,"date":"2020-10-23","index":3408,"close":4.69,"high":4.76,"low":4.46,"open":4.76,"volume":1643000},{"timestamp":1603719000,"date":"2020-10-26","index":3409,"close":4.31,"high":4.52,"low":4.31,"open":4.5,"volume":1020500},{"timestamp":1603805400,"date":"2020-10-27","index":3410,"close":4.13,"high":4.3,"low":4.09,"open":4.27,"volume":933200},{"timestamp":1603891800,"date":"2020-10-28","index":3411,"close":3.73,"high":3.98,"low":3.7,"open":3.95,"volume":1438200},{"timestamp":1603978200,"date":"2020-10-29","index":3412,"close":3.77,"high":3.79,"low":3.56,"open":3.67,"volume":895200},{"timestamp":1604064600,"date":"2020-10-30","index":3413,"close":3.7,"high":3.83,"low":3.56,"open":3.82,"volume":1025100},{"timestamp":1604327400,"date":"2020-11-02","index":3414,"close":3.7,"high":3.84,"low":3.55,"open":3.69,"volume":1016200},{"timestamp":1604413800,"date":"2020-11-03","index":3415,"close":3.51,"high":3.98,"low":3.51,"open":3.83,"volume":2030100},{"timestamp":1604500200,"date":"2020-11-04","index":3416,"close":3.42,"high":3.59,"low":3.35,"open":3.59,"volume":1115100},{"timestamp":1604586600,"date":"2020-11-05","index":3417,"close":3.46,"high":3.66,"low":3.46,"open":3.56,"volume":1104700}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":3418,"close":3.4,"high":3.88,"low":3.39,"open":3.84,"volume":1175700},{"timestamp":1604932200,"date":"2020-11-09","index":3419,"close":4.14,"high":4.3,"low":3.7,"open":3.95,"volume":2096700},{"timestamp":1605018600,"date":"2020-11-10","index":3420,"close":4.4,"high":4.4,"low":4.14,"open":4.21,"volume":958100},{"timestamp":1605105000,"date":"2020-11-11","index":3421,"close":4.42,"high":4.8,"low":4.34,"open":4.8,"volume":1138300},{"timestamp":1605191400,"date":"2020-11-12","index":3422,"close":4.28,"high":4.41,"low":4.09,"open":4.2,"volume":679100},{"timestamp":1605277800,"date":"2020-11-13","index":3423,"close":4.71,"high":4.72,"low":4.23,"open":4.26,"volume":1015800},{"timestamp":1605537000,"date":"2020-11-16","index":3424,"close":5.16,"high":5.22,"low":4.92,"open":4.94,"volume":1641600},{"timestamp":1605623400,"date":"2020-11-17","index":3425,"close":5.34,"high":5.42,"low":5.01,"open":5.02,"volume":1194800},{"timestamp":1605709800,"date":"2020-11-18","index":3426,"close":5.31,"high":5.62,"low":5.3,"open":5.43,"volume":893800},{"timestamp":1605796200,"date":"2020-11-19","index":3427,"close":5.58,"high":5.65,"low":5.22,"open":5.24,"volume":724300},{"timestamp":1605882600,"date":"2020-11-20","index":3428,"close":5.64,"high":5.89,"low":5.52,"open":5.58,"volume":998700}]},{"date":"2020-08-07","estimated":0.31,"reported":0.2,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":3343,"close":7.7,"high":8.1,"low":7.6,"open":8.1,"volume":233130},{"timestamp":1595597400,"date":"2020-07-24","index":3344,"close":8,"high":8,"low":7.7,"open":7.8,"volume":241460},{"timestamp":1595856600,"date":"2020-07-27","index":3345,"close":8.1,"high":8.6,"low":8,"open":8.1,"volume":353560},{"timestamp":1595943000,"date":"2020-07-28","index":3346,"close":7.8,"high":8.4,"low":7.8,"open":8.3,"volume":230170},{"timestamp":1596029400,"date":"2020-07-29","index":3347,"close":8.1,"high":8.2,"low":7.8,"open":7.9,"volume":227920},{"timestamp":1596115800,"date":"2020-07-30","index":3348,"close":7.9,"high":8.1,"low":7.8,"open":8.1,"volume":176700},{"timestamp":1596202200,"date":"2020-07-31","index":3349,"close":8,"high":8.8,"low":7.9,"open":8.8,"volume":1219850},{"timestamp":1596461400,"date":"2020-08-03","index":3350,"close":7.9,"high":8.1,"low":7.6,"open":8,"volume":420720},{"timestamp":1596547800,"date":"2020-08-04","index":3351,"close":7.8,"high":8.1,"low":7.7,"open":7.8,"volume":314200},{"timestamp":1596634200,"date":"2020-08-05","index":3352,"close":8.4,"high":8.4,"low":7.8,"open":8.1,"volume":665000},{"timestamp":1596720600,"date":"2020-08-06","index":3353,"close":8.6,"high":8.7,"low":8,"open":8.3,"volume":600990}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":3354,"close":8.4,"high":8.4,"low":7.9,"open":8,"volume":587960},{"timestamp":1597066200,"date":"2020-08-10","index":3355,"close":8.2,"high":8.4,"low":8.1,"open":8.3,"volume":510260},{"timestamp":1597152600,"date":"2020-08-11","index":3356,"close":8.2,"high":8.7,"low":8.2,"open":8.4,"volume":414950},{"timestamp":1597239000,"date":"2020-08-12","index":3357,"close":8.1,"high":8.4,"low":8,"open":8.3,"volume":253420},{"timestamp":1597325400,"date":"2020-08-13","index":3358,"close":8.1,"high":8.3,"low":8,"open":8,"volume":337540},{"timestamp":1597411800,"date":"2020-08-14","index":3359,"close":8.2,"high":8.2,"low":8,"open":8.1,"volume":272540},{"timestamp":1597671000,"date":"2020-08-17","index":3360,"close":8,"high":8.2,"low":7.9,"open":8.2,"volume":364080},{"timestamp":1597757400,"date":"2020-08-18","index":3361,"close":7.8,"high":8,"low":7.5,"open":8,"volume":559640},{"timestamp":1597843800,"date":"2020-08-19","index":3362,"close":7.6,"high":7.7,"low":7.4,"open":7.6,"volume":543630},{"timestamp":1597930200,"date":"2020-08-20","index":3363,"close":7.2,"high":7.5,"low":7,"open":7.5,"volume":644130},{"timestamp":1598016600,"date":"2020-08-21","index":3364,"close":6.9,"high":7.2,"low":6.8,"open":7,"volume":462920}]},{"date":"2020-05-11","estimated":0.34,"reported":0.4,"pre":[{"timestamp":1587735000,"date":"2020-04-24","index":3281,"close":7.6,"high":8.2,"low":7.3,"open":7.8,"volume":344640},{"timestamp":1587994200,"date":"2020-04-27","index":3282,"close":7.2,"high":7.7,"low":6.9,"open":7.7,"volume":401560},{"timestamp":1588080600,"date":"2020-04-28","index":3283,"close":7.3,"high":7.5,"low":6.9,"open":7.5,"volume":332340},{"timestamp":1588167000,"date":"2020-04-29","index":3284,"close":8.4,"high":8.6,"low":7.5,"open":7.6,"volume":708630},{"timestamp":1588253400,"date":"2020-04-30","index":3285,"close":8.4,"high":9.3,"low":8.1,"open":9.2,"volume":464730},{"timestamp":1588339800,"date":"2020-05-01","index":3286,"close":7.8,"high":8.4,"low":7.5,"open":8.3,"volume":295760},{"timestamp":1588599000,"date":"2020-05-04","index":3287,"close":7.9,"high":7.9,"low":7.5,"open":7.8,"volume":253850},{"timestamp":1588685400,"date":"2020-05-05","index":3288,"close":7.7,"high":8.5,"low":7.6,"open":8.3,"volume":353290},{"timestamp":1588771800,"date":"2020-05-06","index":3289,"close":7.1,"high":7.9,"low":7,"open":7.9,"volume":472890},{"timestamp":1588858200,"date":"2020-05-07","index":3290,"close":7.4,"high":7.4,"low":7,"open":7.4,"volume":373440},{"timestamp":1588944600,"date":"2020-05-08","index":3291,"close":7.6,"high":7.6,"low":7.2,"open":7.6,"volume":301040}],"post":[{"timestamp":1589203800,"date":"2020-05-11","index":3292,"close":7.9,"high":8.3,"low":7.7,"open":7.9,"volume":457170},{"timestamp":1589290200,"date":"2020-05-12","index":3293,"close":8.6,"high":9.5,"low":8.1,"open":8.3,"volume":786830},{"timestamp":1589376600,"date":"2020-05-13","index":3294,"close":8.7,"high":9.1,"low":8.1,"open":9,"volume":492470},{"timestamp":1589463000,"date":"2020-05-14","index":3295,"close":8.5,"high":9,"low":7.9,"open":8.5,"volume":501320},{"timestamp":1589549400,"date":"2020-05-15","index":3296,"close":8.7,"high":8.9,"low":8.3,"open":8.6,"volume":430800},{"timestamp":1589808600,"date":"2020-05-18","index":3297,"close":9.4,"high":9.7,"low":9,"open":9.5,"volume":414160},{"timestamp":1589895000,"date":"2020-05-19","index":3298,"close":8.5,"high":9.5,"low":8.5,"open":9.5,"volume":397550},{"timestamp":1589981400,"date":"2020-05-20","index":3299,"close":8.8,"high":9,"low":8.5,"open":8.8,"volume":434510},{"timestamp":1590067800,"date":"2020-05-21","index":3300,"close":8.4,"high":8.8,"low":8.3,"open":8.5,"volume":282280},{"timestamp":1590154200,"date":"2020-05-22","index":3301,"close":8.4,"high":8.5,"low":8.1,"open":8.4,"volume":208360},{"timestamp":1590499800,"date":"2020-05-26","index":3302,"close":8.6,"high":8.8,"low":8.4,"open":8.8,"volume":322130}]},{"date":"2020-03-12","estimated":0.73,"reported":0.5,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":3240,"close":14.3,"high":15.3,"low":14.2,"open":14.8,"volume":969830},{"timestamp":1582813800,"date":"2020-02-27","index":3241,"close":13.5,"high":14.6,"low":12.6,"open":13.3,"volume":1180800},{"timestamp":1582900200,"date":"2020-02-28","index":3242,"close":14.5,"high":14.7,"low":12.9,"open":13.3,"volume":529220},{"timestamp":1583159400,"date":"2020-03-02","index":3243,"close":14.1,"high":15.5,"low":13.5,"open":15.1,"volume":642340},{"timestamp":1583245800,"date":"2020-03-03","index":3244,"close":14.2,"high":14.7,"low":13.8,"open":14.6,"volume":776980},{"timestamp":1583332200,"date":"2020-03-04","index":3245,"close":14.2,"high":15,"low":14,"open":14.7,"volume":506360},{"timestamp":1583418600,"date":"2020-03-05","index":3246,"close":13.4,"high":14.2,"low":13.3,"open":14,"volume":457730},{"timestamp":1583505000,"date":"2020-03-06","index":3247,"close":13,"high":13.1,"low":12,"open":12.9,"volume":1090750},{"timestamp":1583760600,"date":"2020-03-09","index":3248,"close":8.1,"high":10.2,"low":5.3,"open":9.5,"volume":1942130},{"timestamp":1583847000,"date":"2020-03-10","index":3249,"close":9.9,"high":10.2,"low":7.9,"open":10.2,"volume":1107580},{"timestamp":1583933400,"date":"2020-03-11","index":3250,"close":9.6,"high":9.6,"low":8.2,"open":9.2,"volume":1017970}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":3251,"close":9.4,"high":9.5,"low":7.5,"open":8.1,"volume":1211640},{"timestamp":1584106200,"date":"2020-03-13","index":3252,"close":9.5,"high":10.4,"low":8.2,"open":9.7,"volume":1425230},{"timestamp":1584365400,"date":"2020-03-16","index":3253,"close":7.9,"high":9.5,"low":7.8,"open":8.1,"volume":749600},{"timestamp":1584451800,"date":"2020-03-17","index":3254,"close":7.8,"high":8.5,"low":7.3,"open":8.4,"volume":962220},{"timestamp":1584538200,"date":"2020-03-18","index":3255,"close":5.7,"high":7.5,"low":5,"open":7.5,"volume":936980},{"timestamp":1584624600,"date":"2020-03-19","index":3256,"close":7.2,"high":7.2,"low":5.2,"open":6.3,"volume":725360},{"timestamp":1584711000,"date":"2020-03-20","index":3257,"close":7.4,"high":7.8,"low":7,"open":7.4,"volume":574920},{"timestamp":1584970200,"date":"2020-03-23","index":3258,"close":6.9,"high":7.4,"low":6.7,"open":7.3,"volume":368390},{"timestamp":1585056600,"date":"2020-03-24","index":3259,"close":8.1,"high":8.2,"low":7,"open":7.2,"volume":504160},{"timestamp":1585143000,"date":"2020-03-25","index":3260,"close":7.8,"high":8.8,"low":7.6,"open":8,"volume":511750},{"timestamp":1585229400,"date":"2020-03-26","index":3261,"close":7,"high":8.2,"low":6.8,"open":8.1,"volume":413960}]},{"date":"2019-11-12","estimated":1.11,"reported":0.9,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":3158,"close":19.8,"high":20.1,"low":19.7,"open":19.9,"volume":426710},{"timestamp":1572355800,"date":"2019-10-29","index":3159,"close":20.2,"high":20.5,"low":19.5,"open":19.7,"volume":433100},{"timestamp":1572442200,"date":"2019-10-30","index":3160,"close":19.5,"high":20.7,"low":19.4,"open":20.3,"volume":646860},{"timestamp":1572528600,"date":"2019-10-31","index":3161,"close":19.6,"high":19.6,"low":18.6,"open":19.1,"volume":641530},{"timestamp":1572615000,"date":"2019-11-01","index":3162,"close":20.6,"high":20.8,"low":19.6,"open":19.6,"volume":699060},{"timestamp":1572877800,"date":"2019-11-04","index":3163,"close":21.1,"high":21.8,"low":20.8,"open":21,"volume":631550},{"timestamp":1572964200,"date":"2019-11-05","index":3164,"close":22,"high":22.1,"low":21.4,"open":21.5,"volume":483770},{"timestamp":1573050600,"date":"2019-11-06","index":3165,"close":20.6,"high":22,"low":20.5,"open":21.8,"volume":492150},{"timestamp":1573137000,"date":"2019-11-07","index":3166,"close":21.5,"high":21.6,"low":20.8,"open":21.1,"volume":625870},{"timestamp":1573223400,"date":"2019-11-08","index":3167,"close":21.2,"high":21.7,"low":20.9,"open":21.1,"volume":514120},{"timestamp":1573482600,"date":"2019-11-11","index":3168,"close":20.7,"high":21.3,"low":20.6,"open":21,"volume":589290}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":3169,"close":21.1,"high":22.3,"low":19.9,"open":20.2,"volume":1024600},{"timestamp":1573655400,"date":"2019-11-13","index":3170,"close":20.3,"high":21.3,"low":19.9,"open":20.2,"volume":718660},{"timestamp":1573741800,"date":"2019-11-14","index":3171,"close":19.8,"high":20.8,"low":19.6,"open":20.1,"volume":399490},{"timestamp":1573828200,"date":"2019-11-15","index":3172,"close":20,"high":20.4,"low":19.9,"open":20.3,"volume":358860},{"timestamp":1574087400,"date":"2019-11-18","index":3173,"close":19.2,"high":20.1,"low":18.9,"open":20.1,"volume":398000},{"timestamp":1574173800,"date":"2019-11-19","index":3174,"close":18.3,"high":19,"low":18.1,"open":18.9,"volume":660540},{"timestamp":1574260200,"date":"2019-11-20","index":3175,"close":19.4,"high":19.7,"low":18.1,"open":18.1,"volume":708950},{"timestamp":1574346600,"date":"2019-11-21","index":3176,"close":19.6,"high":19.8,"low":18.8,"open":19.7,"volume":382920},{"timestamp":1574433000,"date":"2019-11-22","index":3177,"close":19,"high":19.9,"low":19,"open":19.4,"volume":580860},{"timestamp":1574692200,"date":"2019-11-25","index":3178,"close":18.5,"high":19.3,"low":18.3,"open":19.1,"volume":433860},{"timestamp":1574778600,"date":"2019-11-26","index":3179,"close":18.2,"high":18.8,"low":18,"open":18.4,"volume":475360}]}]
+[]
diff --git a/data/SPOT_full.json b/data/SPOT_full.json
index 599482a09..70d4ca06d 100644
--- a/data/SPOT_full.json
+++ b/data/SPOT_full.json
@@ -1 +1 @@
-[{"date":"2024-11-12","estimated":1.88,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.84,"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":-1.15,"pre":[],"post":[]}]
diff --git a/data/WFC_full.json b/data/WFC_full.json
index fe51488c7..5e26ee27b 100644
--- a/data/WFC_full.json
+++ b/data/WFC_full.json
@@ -1 +1 @@
-[]
+[{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":1.32,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":1.28,"reported":1.52,"pre":[{"timestamp":1727357400,"date":"2024-09-26","index":12581,"close":56.39,"high":57.11,"low":53.32,"open":54.04,"volume":34463400},{"timestamp":1727443800,"date":"2024-09-27","index":12582,"close":55.9,"high":56.62,"low":55.8,"open":56.62,"volume":13530400},{"timestamp":1727703000,"date":"2024-09-30","index":12583,"close":56.49,"high":56.52,"low":55.48,"open":55.66,"volume":16284200},{"timestamp":1727789400,"date":"2024-10-01","index":12584,"close":55.39,"high":56.03,"low":55.2,"open":56,"volume":11069400},{"timestamp":1727875800,"date":"2024-10-02","index":12585,"close":55.3,"high":55.81,"low":54.92,"open":55.33,"volume":9007200},{"timestamp":1727962200,"date":"2024-10-03","index":12586,"close":54.98,"high":55.21,"low":54.41,"open":55.08,"volume":8135300},{"timestamp":1728048600,"date":"2024-10-04","index":12587,"close":56.96,"high":57.13,"low":55.98,"open":55.99,"volume":14582800},{"timestamp":1728307800,"date":"2024-10-07","index":12588,"close":57.16,"high":57.63,"low":56.8,"open":57.23,"volume":11177800},{"timestamp":1728394200,"date":"2024-10-08","index":12589,"close":57.3,"high":58.28,"low":57.27,"open":58.28,"volume":12073000},{"timestamp":1728480600,"date":"2024-10-09","index":12590,"close":57.54,"high":57.73,"low":57.07,"open":57.32,"volume":12415300},{"timestamp":1728567000,"date":"2024-10-10","index":12591,"close":57.75,"high":58.39,"low":57.35,"open":57.72,"volume":12744000}],"post":[{"timestamp":1728653400,"date":"2024-10-11","index":12592,"close":60.99,"high":61.72,"low":59.92,"open":59.96,"volume":37049200},{"timestamp":1728912600,"date":"2024-10-14","index":12593,"close":62.16,"high":63.35,"low":60.94,"open":61.27,"volume":30758800},{"timestamp":1728999000,"date":"2024-10-15","index":12594,"close":63.03,"high":63.82,"low":62.23,"open":62.91,"volume":24693400},{"timestamp":1729085400,"date":"2024-10-16","index":12595,"close":63.89,"high":64.08,"low":63.12,"open":63.24,"volume":17412600},{"timestamp":1729171800,"date":"2024-10-17","index":12596,"close":64.38,"high":64.72,"low":63.5,"open":64.49,"volume":15073500},{"timestamp":1729258200,"date":"2024-10-18","index":12597,"close":64.36,"high":64.78,"low":63.83,"open":64.41,"volume":19234000},{"timestamp":1729517400,"date":"2024-10-21","index":12598,"close":64.02,"high":64.69,"low":63.92,"open":64.48,"volume":15603400},{"timestamp":1729603800,"date":"2024-10-22","index":12599,"close":64.81,"high":65.21,"low":64,"open":64.02,"volume":26164900},{"timestamp":1729690200,"date":"2024-10-23","index":12600,"close":64.56,"high":65.05,"low":63.86,"open":64.77,"volume":18380900},{"timestamp":1729776600,"date":"2024-10-24","index":12601,"close":65.43,"high":65.57,"low":64.33,"open":64.61,"volume":18393300},{"timestamp":1729863000,"date":"2024-10-25","index":12602,"close":64.53,"high":65.95,"low":64.25,"open":65.85,"volume":14855500}]},{"date":"2024-07-12","estimated":1.29,"reported":1.33,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":12517,"close":57.01,"high":57.8,"low":56.83,"open":57.22,"volume":30425700},{"timestamp":1719495000,"date":"2024-06-27","index":12518,"close":57.42,"high":57.47,"low":56.33,"open":56.41,"volume":13832200},{"timestamp":1719581400,"date":"2024-06-28","index":12519,"close":59.39,"high":59.45,"low":58.09,"open":58.09,"volume":31074500},{"timestamp":1719840600,"date":"2024-07-01","index":12520,"close":60.59,"high":60.61,"low":59.57,"open":59.61,"volume":14470200},{"timestamp":1719927000,"date":"2024-07-02","index":12521,"close":60.97,"high":61.18,"low":60.14,"open":60.49,"volume":9543700},{"timestamp":1720013400,"date":"2024-07-03","index":12522,"close":60.66,"high":61.14,"low":60.16,"open":61,"volume":6698800},{"timestamp":1720186200,"date":"2024-07-05","index":12523,"close":59.62,"high":60.66,"low":59.11,"open":60.5,"volume":11436300},{"timestamp":1720445400,"date":"2024-07-08","index":12524,"close":59.01,"high":60.41,"low":58.66,"open":59.97,"volume":12480000},{"timestamp":1720531800,"date":"2024-07-09","index":12525,"close":59.88,"high":60.42,"low":58.92,"open":59.08,"volume":12233800},{"timestamp":1720618200,"date":"2024-07-10","index":12526,"close":59.72,"high":59.99,"low":59.38,"open":59.54,"volume":12097200},{"timestamp":1720704600,"date":"2024-07-11","index":12527,"close":60.16,"high":60.71,"low":59.28,"open":59.4,"volume":16852800}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":12528,"close":56.54,"high":56.92,"low":55.6,"open":56.2,"volume":53042800},{"timestamp":1721050200,"date":"2024-07-15","index":12529,"close":57.73,"high":58.24,"low":57.04,"open":57.05,"volume":27277300},{"timestamp":1721136600,"date":"2024-07-16","index":12530,"close":60.24,"high":60.62,"low":57.53,"open":58.04,"volume":25577300},{"timestamp":1721223000,"date":"2024-07-17","index":12531,"close":60.91,"high":61,"low":59.89,"open":60.16,"volume":17371100},{"timestamp":1721309400,"date":"2024-07-18","index":12532,"close":59.24,"high":60.82,"low":58.99,"open":60.62,"volume":17739000},{"timestamp":1721395800,"date":"2024-07-19","index":12533,"close":59.23,"high":59.77,"low":59.11,"open":59.3,"volume":12362800},{"timestamp":1721655000,"date":"2024-07-22","index":12534,"close":59.14,"high":59.39,"low":58.54,"open":59.26,"volume":13638600},{"timestamp":1721741400,"date":"2024-07-23","index":12535,"close":59.67,"high":59.91,"low":59.04,"open":59.2,"volume":10927800},{"timestamp":1721827800,"date":"2024-07-24","index":12536,"close":59.44,"high":60.21,"low":59.37,"open":59.77,"volume":10777100},{"timestamp":1721914200,"date":"2024-07-25","index":12537,"close":59.7,"high":60.73,"low":59.45,"open":59.56,"volume":14119600},{"timestamp":1722000600,"date":"2024-07-26","index":12538,"close":60.39,"high":60.45,"low":59.57,"open":59.85,"volume":12538900}]},{"date":"2024-04-12","estimated":1.11,"reported":1.26,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":12455,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12456,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12457,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12458,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12459,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12460,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12461,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12462,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12463,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12464,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12465,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":12466,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12467,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12468,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12469,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12470,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12471,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12472,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12473,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12474,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12475,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12476,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900}]},{"date":"2024-01-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12393,"close":49.33,"high":49.57,"low":49.15,"open":49.41,"volume":12536700},{"timestamp":1703773800,"date":"2023-12-28","index":12394,"close":49.48,"high":49.65,"low":49.09,"open":49.14,"volume":9872600},{"timestamp":1703860200,"date":"2023-12-29","index":12395,"close":49.22,"high":49.58,"low":49.21,"open":49.35,"volume":11731900},{"timestamp":1704205800,"date":"2024-01-02","index":12396,"close":49.33,"high":49.76,"low":48.82,"open":49.05,"volume":14916000},{"timestamp":1704292200,"date":"2024-01-03","index":12397,"close":48.68,"high":49.09,"low":48.32,"open":49.09,"volume":21653600},{"timestamp":1704378600,"date":"2024-01-04","index":12398,"close":49.28,"high":49.86,"low":48.77,"open":48.82,"volume":15917500},{"timestamp":1704465000,"date":"2024-01-05","index":12399,"close":49.92,"high":50.47,"low":49.29,"open":49.4,"volume":15073600},{"timestamp":1704724200,"date":"2024-01-08","index":12400,"close":49.92,"high":49.99,"low":49.15,"open":49.38,"volume":15119700},{"timestamp":1704810600,"date":"2024-01-09","index":12401,"close":49.29,"high":49.46,"low":49.05,"open":49.44,"volume":13625200},{"timestamp":1704897000,"date":"2024-01-10","index":12402,"close":49.08,"high":49.12,"low":48.61,"open":49,"volume":11849800},{"timestamp":1704983400,"date":"2024-01-11","index":12403,"close":49.04,"high":49.08,"low":48.34,"open":48.89,"volume":21049200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12404,"close":47.4,"high":48.78,"low":47,"open":47.95,"volume":30452700},{"timestamp":1705415400,"date":"2024-01-16","index":12405,"close":46.82,"high":47.06,"low":46.22,"open":46.77,"volume":25209900},{"timestamp":1705501800,"date":"2024-01-17","index":12406,"close":46.67,"high":47.06,"low":46.21,"open":46.24,"volume":17445600},{"timestamp":1705588200,"date":"2024-01-18","index":12407,"close":46.44,"high":46.62,"low":46.12,"open":46.55,"volume":17901300},{"timestamp":1705674600,"date":"2024-01-19","index":12408,"close":48.12,"high":48.18,"low":46.38,"open":46.63,"volume":25602400},{"timestamp":1705933800,"date":"2024-01-22","index":12409,"close":48.53,"high":48.93,"low":48.16,"open":48.23,"volume":19372200},{"timestamp":1706020200,"date":"2024-01-23","index":12410,"close":49.12,"high":49.22,"low":48.4,"open":48.65,"volume":16422100},{"timestamp":1706106600,"date":"2024-01-24","index":12411,"close":49.49,"high":50.09,"low":49.25,"open":49.37,"volume":17776000},{"timestamp":1706193000,"date":"2024-01-25","index":12412,"close":49.88,"high":49.94,"low":49.5,"open":49.68,"volume":17979600},{"timestamp":1706279400,"date":"2024-01-26","index":12413,"close":50.32,"high":50.5,"low":49.77,"open":49.84,"volume":19211100},{"timestamp":1706538600,"date":"2024-01-29","index":12414,"close":50.35,"high":50.67,"low":49.99,"open":50.16,"volume":16725200}]},{"date":"2023-10-13","estimated":1.24,"reported":1.39,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":12331,"close":40.91,"high":41.2,"low":40.72,"open":40.84,"volume":12454600},{"timestamp":1695994200,"date":"2023-09-29","index":12332,"close":40.86,"high":41.39,"low":40.58,"open":41.2,"volume":13119100},{"timestamp":1696253400,"date":"2023-10-02","index":12333,"close":39.61,"high":40.76,"low":39.44,"open":40.7,"volume":15102000},{"timestamp":1696339800,"date":"2023-10-03","index":12334,"close":38.67,"high":39.47,"low":38.47,"open":39.38,"volume":19252900},{"timestamp":1696426200,"date":"2023-10-04","index":12335,"close":38.97,"high":39.11,"low":38.39,"open":38.51,"volume":14343500},{"timestamp":1696512600,"date":"2023-10-05","index":12336,"close":39.3,"high":39.42,"low":38.6,"open":38.76,"volume":11820600},{"timestamp":1696599000,"date":"2023-10-06","index":12337,"close":39.69,"high":39.89,"low":38.76,"open":38.89,"volume":13973000},{"timestamp":1696858200,"date":"2023-10-09","index":12338,"close":39.7,"high":39.8,"low":39.1,"open":39.11,"volume":12096600},{"timestamp":1696944600,"date":"2023-10-10","index":12339,"close":39.82,"high":40.38,"low":39.72,"open":39.92,"volume":14429700},{"timestamp":1697031000,"date":"2023-10-11","index":12340,"close":39.69,"high":40.21,"low":39.25,"open":40.01,"volume":14835900},{"timestamp":1697117400,"date":"2023-10-12","index":12341,"close":39.74,"high":40.01,"low":39.32,"open":39.69,"volume":14878100}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":12342,"close":40.96,"high":41.64,"low":40.47,"open":40.83,"volume":28077900},{"timestamp":1697463000,"date":"2023-10-16","index":12343,"close":41.65,"high":42.17,"low":41.4,"open":41.47,"volume":18419000},{"timestamp":1697549400,"date":"2023-10-17","index":12344,"close":41.98,"high":42.37,"low":41.43,"open":41.43,"volume":16982300},{"timestamp":1697635800,"date":"2023-10-18","index":12345,"close":41.53,"high":41.94,"low":41.35,"open":41.7,"volume":16053200},{"timestamp":1697722200,"date":"2023-10-19","index":12346,"close":41.18,"high":42.22,"low":41.16,"open":41.48,"volume":16120300},{"timestamp":1697808600,"date":"2023-10-20","index":12347,"close":40.27,"high":41.09,"low":39.94,"open":41.05,"volume":17485700},{"timestamp":1698067800,"date":"2023-10-23","index":12348,"close":39.48,"high":40.38,"low":39.42,"open":40.26,"volume":13785800},{"timestamp":1698154200,"date":"2023-10-24","index":12349,"close":39.28,"high":39.83,"low":39.24,"open":39.62,"volume":15097800},{"timestamp":1698240600,"date":"2023-10-25","index":12350,"close":39.03,"high":39.21,"low":38.58,"open":39.07,"volume":13849000},{"timestamp":1698327000,"date":"2023-10-26","index":12351,"close":39.65,"high":39.98,"low":38.98,"open":39.02,"volume":15480300},{"timestamp":1698413400,"date":"2023-10-27","index":12352,"close":38.76,"high":39.41,"low":38.62,"open":39.38,"volume":13582800}]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12267,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12268,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12269,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12270,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12271,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12272,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12273,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12274,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12275,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12276,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12277,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12278,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12279,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12280,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12281,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12282,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12283,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12284,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12285,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12286,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12287,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12288,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12205,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12206,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12207,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12208,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12209,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12210,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12211,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12212,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12213,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12214,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12215,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12216,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12217,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12218,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12219,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12220,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12221,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12222,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12223,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12224,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12225,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12226,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12143,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12144,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12145,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12146,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12147,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12148,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12149,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12150,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12151,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12152,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12153,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12154,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12155,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12156,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12157,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12158,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12159,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12160,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12161,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12162,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12163,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12164,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12081,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12082,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12083,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12084,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12085,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12086,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12087,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12088,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12089,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12090,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12091,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12092,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12093,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12094,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12095,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12096,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12097,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12098,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12099,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12100,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12101,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12102,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12017,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12018,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12019,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12020,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12021,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12022,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12023,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12024,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12025,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12026,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12027,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12028,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12029,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12030,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12031,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12032,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12033,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12034,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12035,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12036,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12037,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12038,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11955,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":11956,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":11957,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":11958,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":11959,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":11960,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":11961,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":11962,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":11963,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":11964,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":11965,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11966,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":11967,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":11968,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":11969,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":11970,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":11971,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":11972,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":11973,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":11974,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":11975,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":11976,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11893,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":11894,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":11895,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":11896,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":11897,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":11898,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":11899,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":11900,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":11901,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":11902,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":11903,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11904,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":11905,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":11906,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":11907,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":11908,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":11909,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":11910,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":11911,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":11912,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":11913,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":11914,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11829,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":11830,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":11831,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":11832,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":11833,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":11834,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":11835,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":11836,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":11837,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":11838,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":11839,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11840,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":11841,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":11842,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":11843,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":11844,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":11845,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":11846,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":11847,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":11848,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":11849,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":11850,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11764,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":11765,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":11766,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":11767,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":11768,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":11769,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":11770,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":11771,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":11772,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":11773,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":11774,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11775,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":11776,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":11777,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":11778,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":11779,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":11780,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":11781,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":11782,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":11783,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":11784,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":11785,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11701,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11702,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11703,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11704,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11705,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11706,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11707,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11708,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11709,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11710,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11711,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11712,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11713,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11714,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11715,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11716,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11717,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":11718,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":11719,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":11720,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":11721,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":11722,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11641,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11642,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11643,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11644,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11645,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11646,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11647,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11648,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11649,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11650,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11651,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11652,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11653,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11654,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11655,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11656,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11657,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11658,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11659,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11660,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11661,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11662,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11577,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11578,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11579,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11580,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11581,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11582,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11583,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11584,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11585,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11586,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11587,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11588,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11589,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11590,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11591,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11592,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11593,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11594,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11595,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11596,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11597,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11598,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11512,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11513,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11514,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11515,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11516,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11517,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11518,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11519,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11520,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11521,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11522,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11523,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11524,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11525,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11526,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11527,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11528,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11529,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11530,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11531,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11532,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11533,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11449,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11450,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11451,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11452,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11453,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11454,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11455,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11456,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11457,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11458,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11459,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11460,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11461,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11462,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11463,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11464,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11465,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11466,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11467,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11468,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11469,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11470,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11387,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11388,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11389,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11390,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11391,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11392,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11393,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11394,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11395,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11396,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11397,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11398,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11399,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11400,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11401,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11402,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11403,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11404,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11405,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11406,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11407,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11408,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11325,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11326,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11327,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11328,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11329,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11330,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11331,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11332,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11333,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11334,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11335,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11336,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11337,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11338,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11339,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11340,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11341,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11342,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11343,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11344,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11345,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11346,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]},{"date":"2019-07-16","estimated":1.15,"reported":1.3,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11261,"close":47.32,"high":47.7,"low":46.8,"open":46.81,"volume":31030900},{"timestamp":1561987800,"date":"2019-07-01","index":11262,"close":47.69,"high":48.12,"low":47.4,"open":47.88,"volume":15089100},{"timestamp":1562074200,"date":"2019-07-02","index":11263,"close":47.23,"high":47.8,"low":46.92,"open":47.52,"volume":12107200},{"timestamp":1562160600,"date":"2019-07-03","index":11264,"close":47.66,"high":47.79,"low":46.98,"open":47.3,"volume":10438400},{"timestamp":1562333400,"date":"2019-07-05","index":11265,"close":47.77,"high":48.19,"low":47.67,"open":48.1,"volume":10801600},{"timestamp":1562592600,"date":"2019-07-08","index":11266,"close":47.53,"high":47.99,"low":47.31,"open":47.4,"volume":13189300},{"timestamp":1562679000,"date":"2019-07-09","index":11267,"close":47.83,"high":47.89,"low":47.21,"open":47.3,"volume":12595000},{"timestamp":1562765400,"date":"2019-07-10","index":11268,"close":47.15,"high":47.81,"low":47.04,"open":47.67,"volume":12784900},{"timestamp":1562851800,"date":"2019-07-11","index":11269,"close":47.14,"high":47.58,"low":47.06,"open":47.21,"volume":19751400},{"timestamp":1562938200,"date":"2019-07-12","index":11270,"close":47.36,"high":47.42,"low":46.92,"open":47.12,"volume":12792600},{"timestamp":1563197400,"date":"2019-07-15","index":11271,"close":46.71,"high":47.45,"low":46.44,"open":47.4,"volume":21338400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11272,"close":45.3,"high":46.97,"low":45.22,"open":46.72,"volume":37548300},{"timestamp":1563370200,"date":"2019-07-17","index":11273,"close":45.21,"high":45.75,"low":45.14,"open":45.2,"volume":24502100},{"timestamp":1563456600,"date":"2019-07-18","index":11274,"close":45.82,"high":46.02,"low":45.19,"open":45.22,"volume":19409100},{"timestamp":1563543000,"date":"2019-07-19","index":11275,"close":46.03,"high":46.41,"low":45.86,"open":45.96,"volume":21847900},{"timestamp":1563802200,"date":"2019-07-22","index":11276,"close":46.48,"high":46.55,"low":45.77,"open":45.89,"volume":17972100},{"timestamp":1563888600,"date":"2019-07-23","index":11277,"close":47.2,"high":47.59,"low":46.66,"open":46.68,"volume":21150200},{"timestamp":1563975000,"date":"2019-07-24","index":11278,"close":48.45,"high":48.47,"low":47.28,"open":47.3,"volume":29357200},{"timestamp":1564061400,"date":"2019-07-25","index":11279,"close":48.09,"high":48.74,"low":48.01,"open":48.52,"volume":20562000},{"timestamp":1564147800,"date":"2019-07-26","index":11280,"close":49.3,"high":49.31,"low":48.07,"open":48.15,"volume":21641500},{"timestamp":1564407000,"date":"2019-07-29","index":11281,"close":48.28,"high":49.57,"low":48.18,"open":49.38,"volume":19148600},{"timestamp":1564493400,"date":"2019-07-30","index":11282,"close":48.55,"high":48.59,"low":47.89,"open":48.01,"volume":14207000}]},{"date":"2019-04-12","estimated":1.09,"reported":1.03,"pre":[{"timestamp":1553779800,"date":"2019-03-28","index":11197,"close":49.09,"high":49.22,"low":48.35,"open":48.73,"volume":15881600},{"timestamp":1553866200,"date":"2019-03-29","index":11198,"close":48.32,"high":49.8,"low":47.8,"open":49.8,"volume":53590800},{"timestamp":1554125400,"date":"2019-04-01","index":11199,"close":48.81,"high":48.9,"low":48.17,"open":48.43,"volume":42015500},{"timestamp":1554211800,"date":"2019-04-02","index":11200,"close":48.21,"high":48.88,"low":47.96,"open":48.57,"volume":35393600},{"timestamp":1554298200,"date":"2019-04-03","index":11201,"close":48.86,"high":48.87,"low":48.08,"open":48.47,"volume":30366300},{"timestamp":1554384600,"date":"2019-04-04","index":11202,"close":49.17,"high":49.68,"low":48.88,"open":48.95,"volume":19260100},{"timestamp":1554471000,"date":"2019-04-05","index":11203,"close":48.78,"high":49.41,"low":48.6,"open":49.26,"volume":23734900},{"timestamp":1554730200,"date":"2019-04-08","index":11204,"close":48.88,"high":49.1,"low":48.58,"open":48.64,"volume":18875200},{"timestamp":1554816600,"date":"2019-04-09","index":11205,"close":48.14,"high":48.7,"low":48.02,"open":48.68,"volume":22903500},{"timestamp":1554903000,"date":"2019-04-10","index":11206,"close":47.79,"high":48.19,"low":47.4,"open":48.08,"volume":30977800},{"timestamp":1554989400,"date":"2019-04-11","index":11207,"close":47.74,"high":48.26,"low":47.38,"open":47.97,"volume":33662700}],"post":[{"timestamp":1555075800,"date":"2019-04-12","index":11208,"close":46.49,"high":48.82,"low":46.06,"open":47.75,"volume":70271400},{"timestamp":1555335000,"date":"2019-04-15","index":11209,"close":46.77,"high":47.06,"low":45.66,"open":45.87,"volume":34954000},{"timestamp":1555421400,"date":"2019-04-16","index":11210,"close":47.65,"high":47.87,"low":46.87,"open":46.88,"volume":25217100},{"timestamp":1555507800,"date":"2019-04-17","index":11211,"close":47.55,"high":47.96,"low":46.92,"open":47.96,"volume":25144000},{"timestamp":1555594200,"date":"2019-04-18","index":11212,"close":47.58,"high":47.87,"low":47.12,"open":47.44,"volume":22416800},{"timestamp":1555939800,"date":"2019-04-22","index":11213,"close":47.26,"high":47.5,"low":47.1,"open":47.41,"volume":15972600},{"timestamp":1556026200,"date":"2019-04-23","index":11214,"close":47.35,"high":47.44,"low":46.95,"open":47.2,"volume":16434300},{"timestamp":1556112600,"date":"2019-04-24","index":11215,"close":47.48,"high":47.69,"low":47.03,"open":47.06,"volume":17831800},{"timestamp":1556199000,"date":"2019-04-25","index":11216,"close":47.51,"high":47.96,"low":46.91,"open":47.17,"volume":23042800},{"timestamp":1556285400,"date":"2019-04-26","index":11217,"close":47.96,"high":47.98,"low":47.4,"open":47.52,"volume":13035500},{"timestamp":1556544600,"date":"2019-04-29","index":11218,"close":48.27,"high":48.79,"low":47.96,"open":47.97,"volume":16918700}]},{"date":"2019-01-15","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1546007400,"date":"2018-12-28","index":11136,"close":45.78,"high":46.43,"low":45.53,"open":45.68,"volume":23635000},{"timestamp":1546266600,"date":"2018-12-31","index":11137,"close":46.08,"high":46.48,"low":45.57,"open":45.98,"volume":16544500},{"timestamp":1546439400,"date":"2019-01-02","index":11138,"close":46.94,"high":46.95,"low":45.41,"open":45.53,"volume":20295200},{"timestamp":1546525800,"date":"2019-01-03","index":11139,"close":46.57,"high":47.35,"low":46.37,"open":46.65,"volume":22262000},{"timestamp":1546612200,"date":"2019-01-04","index":11140,"close":47.95,"high":48.11,"low":47.2,"open":47.42,"volume":23343600},{"timestamp":1546871400,"date":"2019-01-07","index":11141,"close":47.64,"high":48.23,"low":47.54,"open":47.78,"volume":21858000},{"timestamp":1546957800,"date":"2019-01-08","index":11142,"close":47.54,"high":48.16,"low":46.92,"open":47.9,"volume":19702900},{"timestamp":1547044200,"date":"2019-01-09","index":11143,"close":47.8,"high":47.98,"low":47.08,"open":47.51,"volume":18837700},{"timestamp":1547130600,"date":"2019-01-10","index":11144,"close":47.75,"high":48.05,"low":47.31,"open":47.5,"volume":16208400},{"timestamp":1547217000,"date":"2019-01-11","index":11145,"close":47.87,"high":48.09,"low":47.18,"open":47.5,"volume":20006900},{"timestamp":1547476200,"date":"2019-01-14","index":11146,"close":48.42,"high":48.49,"low":47.4,"open":47.51,"volume":23827600}],"post":[{"timestamp":1547562600,"date":"2019-01-15","index":11147,"close":47.67,"high":48.25,"low":47.01,"open":47.6,"volume":27447600},{"timestamp":1547649000,"date":"2019-01-16","index":11148,"close":48.94,"high":49.34,"low":47.99,"open":48.15,"volume":32026400},{"timestamp":1547735400,"date":"2019-01-17","index":11149,"close":49.23,"high":49.36,"low":48.4,"open":48.64,"volume":25738800},{"timestamp":1547821800,"date":"2019-01-18","index":11150,"close":50.01,"high":50.16,"low":48.86,"open":49.1,"volume":36380300},{"timestamp":1548167400,"date":"2019-01-22","index":11151,"close":49.86,"high":50.1,"low":49.63,"open":49.77,"volume":33975200},{"timestamp":1548253800,"date":"2019-01-23","index":11152,"close":50.12,"high":50.32,"low":49.5,"open":50,"volume":16806700},{"timestamp":1548340200,"date":"2019-01-24","index":11153,"close":49.98,"high":50.34,"low":49.65,"open":49.79,"volume":17862100},{"timestamp":1548426600,"date":"2019-01-25","index":11154,"close":50.13,"high":50.54,"low":49.96,"open":50.4,"volume":20183400},{"timestamp":1548685800,"date":"2019-01-28","index":11155,"close":49.82,"high":49.9,"low":49.2,"open":49.77,"volume":19913100},{"timestamp":1548772200,"date":"2019-01-29","index":11156,"close":49.85,"high":50.11,"low":49.72,"open":49.78,"volume":11927600},{"timestamp":1548858600,"date":"2019-01-30","index":11157,"close":50.09,"high":50.35,"low":49.59,"open":49.84,"volume":16885100}]},{"date":"2018-10-12","estimated":1.17,"reported":1.16,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":11073,"close":52.82,"high":53.6,"low":52.76,"open":53.28,"volume":19991000},{"timestamp":1538141400,"date":"2018-09-28","index":11074,"close":52.56,"high":52.98,"low":52.41,"open":52.69,"volume":18588600},{"timestamp":1538400600,"date":"2018-10-01","index":11075,"close":52.25,"high":52.8,"low":52.16,"open":52.74,"volume":17209000},{"timestamp":1538487000,"date":"2018-10-02","index":11076,"close":52.13,"high":52.35,"low":51.88,"open":52.24,"volume":17509600},{"timestamp":1538573400,"date":"2018-10-03","index":11077,"close":52.65,"high":52.92,"low":52.33,"open":52.5,"volume":18444900},{"timestamp":1538659800,"date":"2018-10-04","index":11078,"close":53.51,"high":53.86,"low":52.73,"open":52.73,"volume":21417500},{"timestamp":1538746200,"date":"2018-10-05","index":11079,"close":53.19,"high":53.86,"low":52.98,"open":53.7,"volume":14793000},{"timestamp":1539005400,"date":"2018-10-08","index":11080,"close":53.67,"high":53.96,"low":52.98,"open":52.98,"volume":12858200},{"timestamp":1539091800,"date":"2018-10-09","index":11081,"close":53.53,"high":53.97,"low":52.98,"open":53.38,"volume":15918300},{"timestamp":1539178200,"date":"2018-10-10","index":11082,"close":52.43,"high":54.07,"low":52.41,"open":53.7,"volume":21875900},{"timestamp":1539264600,"date":"2018-10-11","index":11083,"close":51.44,"high":52.84,"low":51.01,"open":52.38,"volume":33147900}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":11084,"close":52.11,"high":53.33,"low":50.87,"open":52.1,"volume":32067300},{"timestamp":1539610200,"date":"2018-10-15","index":11085,"close":53.24,"high":53.99,"low":52.51,"open":52.51,"volume":34118900},{"timestamp":1539696600,"date":"2018-10-16","index":11086,"close":53.73,"high":53.79,"low":52.53,"open":53.31,"volume":28227200},{"timestamp":1539783000,"date":"2018-10-17","index":11087,"close":54.46,"high":55.01,"low":53.19,"open":53.56,"volume":23524200},{"timestamp":1539869400,"date":"2018-10-18","index":11088,"close":53.1,"high":54.4,"low":52.76,"open":54.17,"volume":22533300},{"timestamp":1539955800,"date":"2018-10-19","index":11089,"close":52.89,"high":53.63,"low":52.86,"open":53.08,"volume":19521000},{"timestamp":1540215000,"date":"2018-10-22","index":11090,"close":51.65,"high":53.17,"low":51.56,"open":53.07,"volume":17621500},{"timestamp":1540301400,"date":"2018-10-23","index":11091,"close":51.56,"high":51.95,"low":50.47,"open":50.84,"volume":25529800},{"timestamp":1540387800,"date":"2018-10-24","index":11092,"close":50.19,"high":51.49,"low":50.02,"open":51.31,"volume":31161500},{"timestamp":1540474200,"date":"2018-10-25","index":11093,"close":51.86,"high":52.61,"low":50.42,"open":50.53,"volume":29366100},{"timestamp":1540560600,"date":"2018-10-26","index":11094,"close":51.25,"high":51.93,"low":50.79,"open":51.32,"volume":30053800}]},{"date":"2018-07-13","estimated":1.12,"reported":1.08,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":11009,"close":53.28,"high":53.94,"low":53.06,"open":53.24,"volume":19520900},{"timestamp":1530192600,"date":"2018-06-28","index":11010,"close":53.63,"high":53.86,"low":53.02,"open":53.55,"volume":13837300},{"timestamp":1530279000,"date":"2018-06-29","index":11011,"close":55.44,"high":57.12,"low":55.41,"open":55.62,"volume":43888500},{"timestamp":1530538200,"date":"2018-07-02","index":11012,"close":56.32,"high":56.38,"low":55.07,"open":55.2,"volume":21204900},{"timestamp":1530624600,"date":"2018-07-03","index":11013,"close":55.56,"high":56.63,"low":55.43,"open":56.43,"volume":12830400},{"timestamp":1530797400,"date":"2018-07-05","index":11014,"close":55.24,"high":56.08,"low":55.05,"open":55.92,"volume":16788600},{"timestamp":1530883800,"date":"2018-07-06","index":11015,"close":55.89,"high":56.13,"low":55.03,"open":55.3,"volume":12389100},{"timestamp":1531143000,"date":"2018-07-09","index":11016,"close":56.77,"high":56.97,"low":56.01,"open":56.19,"volume":16684000},{"timestamp":1531229400,"date":"2018-07-10","index":11017,"close":56.62,"high":57.08,"low":56.34,"open":57.06,"volume":15581400},{"timestamp":1531315800,"date":"2018-07-11","index":11018,"close":56.07,"high":56.75,"low":55.98,"open":56.4,"volume":15641400},{"timestamp":1531402200,"date":"2018-07-12","index":11019,"close":56.03,"high":56.48,"low":55.6,"open":56.46,"volume":18236100}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":11020,"close":55.36,"high":55.79,"low":53.63,"open":54.74,"volume":34323400},{"timestamp":1531747800,"date":"2018-07-16","index":11021,"close":56.99,"high":57.23,"low":55.63,"open":55.74,"volume":25538700},{"timestamp":1531834200,"date":"2018-07-17","index":11022,"close":56.56,"high":57.03,"low":56.43,"open":56.95,"volume":21649000},{"timestamp":1531920600,"date":"2018-07-18","index":11023,"close":56.57,"high":56.82,"low":56.14,"open":56.26,"volume":19913900},{"timestamp":1532007000,"date":"2018-07-19","index":11024,"close":56.33,"high":56.88,"low":56.02,"open":56.26,"volume":22219400},{"timestamp":1532093400,"date":"2018-07-20","index":11025,"close":56.41,"high":56.66,"low":55.85,"open":56.07,"volume":17250400},{"timestamp":1532352600,"date":"2018-07-23","index":11026,"close":58,"high":58.09,"low":56.3,"open":56.39,"volume":24584100},{"timestamp":1532439000,"date":"2018-07-24","index":11027,"close":58.35,"high":58.69,"low":57.85,"open":58,"volume":27245000},{"timestamp":1532525400,"date":"2018-07-25","index":11028,"close":58.23,"high":58.5,"low":57.85,"open":58.1,"volume":15531100},{"timestamp":1532611800,"date":"2018-07-26","index":11029,"close":58.31,"high":58.73,"low":58.2,"open":58.47,"volume":14165300},{"timestamp":1532698200,"date":"2018-07-27","index":11030,"close":58.63,"high":58.9,"low":58.16,"open":58.38,"volume":17662900}]},{"date":"2018-04-13","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":10946,"close":51.48,"high":51.93,"low":50.95,"open":51.16,"volume":23342500},{"timestamp":1522330200,"date":"2018-03-29","index":10947,"close":52.41,"high":52.75,"low":51.72,"open":52.06,"volume":17706800},{"timestamp":1522675800,"date":"2018-04-02","index":10948,"close":51.35,"high":52.4,"low":50.42,"open":52.37,"volume":23359800},{"timestamp":1522762200,"date":"2018-04-03","index":10949,"close":52.08,"high":52.19,"low":51.06,"open":51.72,"volume":16646400},{"timestamp":1522848600,"date":"2018-04-04","index":10950,"close":52.91,"high":53.04,"low":51.01,"open":51.13,"volume":15952700},{"timestamp":1522935000,"date":"2018-04-05","index":10951,"close":53.26,"high":53.96,"low":53.05,"open":53.34,"volume":16488800},{"timestamp":1523021400,"date":"2018-04-06","index":10952,"close":52.23,"high":52.92,"low":51.96,"open":52.65,"volume":22943800},{"timestamp":1523280600,"date":"2018-04-09","index":10953,"close":52.25,"high":53.33,"low":52.16,"open":52.5,"volume":17032000},{"timestamp":1523367000,"date":"2018-04-10","index":10954,"close":52.62,"high":53.06,"low":52.12,"open":52.99,"volume":14594700},{"timestamp":1523453400,"date":"2018-04-11","index":10955,"close":51.93,"high":52.47,"low":51.72,"open":52.32,"volume":14673200},{"timestamp":1523539800,"date":"2018-04-12","index":10956,"close":52.7,"high":53.27,"low":52.03,"open":52.16,"volume":19967800}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":10957,"close":50.89,"high":52.3,"low":50.81,"open":52.01,"volume":32054900},{"timestamp":1523885400,"date":"2018-04-16","index":10958,"close":50.8,"high":51.34,"low":50.31,"open":50.59,"volume":31879100},{"timestamp":1523971800,"date":"2018-04-17","index":10959,"close":50.57,"high":51.16,"low":50.49,"open":50.95,"volume":25507100},{"timestamp":1524058200,"date":"2018-04-18","index":10960,"close":50.39,"high":50.97,"low":50.26,"open":50.78,"volume":21055700},{"timestamp":1524144600,"date":"2018-04-19","index":10961,"close":51.54,"high":51.61,"low":50.49,"open":50.51,"volume":23678400},{"timestamp":1524231000,"date":"2018-04-20","index":10962,"close":52.56,"high":52.82,"low":51.82,"open":51.93,"volume":31149300},{"timestamp":1524490200,"date":"2018-04-23","index":10963,"close":52.61,"high":52.84,"low":52.18,"open":52.55,"volume":17723900},{"timestamp":1524576600,"date":"2018-04-24","index":10964,"close":52.51,"high":53.75,"low":52.18,"open":52.95,"volume":23052100},{"timestamp":1524663000,"date":"2018-04-25","index":10965,"close":53.11,"high":53.49,"low":51.93,"open":52.44,"volume":20978500},{"timestamp":1524749400,"date":"2018-04-26","index":10966,"close":52.44,"high":53.11,"low":52.26,"open":52.99,"volume":17025800},{"timestamp":1524835800,"date":"2018-04-27","index":10967,"close":52.36,"high":52.94,"low":52.21,"open":52.28,"volume":12304300}]},{"date":"2018-01-12","estimated":1.07,"reported":0.97,"pre":[{"timestamp":1514385000,"date":"2017-12-27","index":10884,"close":60.95,"high":61.24,"low":60.66,"open":61.1,"volume":10010800},{"timestamp":1514471400,"date":"2017-12-28","index":10885,"close":61.3,"high":61.31,"low":60.91,"open":61.03,"volume":10550900},{"timestamp":1514557800,"date":"2017-12-29","index":10886,"close":60.67,"high":61.58,"low":60.67,"open":61.46,"volume":10711400},{"timestamp":1514903400,"date":"2018-01-02","index":10887,"close":61.09,"high":61.36,"low":60.7,"open":61.04,"volume":13819300},{"timestamp":1514989800,"date":"2018-01-03","index":10888,"close":61.56,"high":61.77,"low":61.1,"open":61.22,"volume":14203700},{"timestamp":1515076200,"date":"2018-01-04","index":10889,"close":62.33,"high":63.05,"low":61.91,"open":61.98,"volume":18740500},{"timestamp":1515162600,"date":"2018-01-05","index":10890,"close":62.75,"high":62.81,"low":62.09,"open":62.76,"volume":14217900},{"timestamp":1515421800,"date":"2018-01-08","index":10891,"close":62.04,"high":62.73,"low":61.94,"open":62.66,"volume":15569400},{"timestamp":1515508200,"date":"2018-01-09","index":10892,"close":62.26,"high":62.77,"low":62.07,"open":62.3,"volume":15766500},{"timestamp":1515594600,"date":"2018-01-10","index":10893,"close":63.12,"high":63.4,"low":62.36,"open":62.48,"volume":18107500},{"timestamp":1515681000,"date":"2018-01-11","index":10894,"close":63.01,"high":63.67,"low":62.69,"open":63.65,"volume":22075000}],"post":[{"timestamp":1515767400,"date":"2018-01-12","index":10895,"close":62.55,"high":63.4,"low":62.05,"open":63.2,"volume":25886100},{"timestamp":1516113000,"date":"2018-01-16","index":10896,"close":62.5,"high":63.15,"low":62.18,"open":62.79,"volume":17907800},{"timestamp":1516199400,"date":"2018-01-17","index":10897,"close":63.88,"high":64.04,"low":62.49,"open":62.85,"volume":23892900},{"timestamp":1516285800,"date":"2018-01-18","index":10898,"close":63.95,"high":64.31,"low":63.86,"open":63.87,"volume":16305900},{"timestamp":1516372200,"date":"2018-01-19","index":10899,"close":64.22,"high":64.26,"low":63.83,"open":64.15,"volume":16524000},{"timestamp":1516631400,"date":"2018-01-22","index":10900,"close":64.73,"high":64.75,"low":63.97,"open":64,"volume":12245200},{"timestamp":1516717800,"date":"2018-01-23","index":10901,"close":64.49,"high":64.85,"low":64.22,"open":64.31,"volume":12937100},{"timestamp":1516804200,"date":"2018-01-24","index":10902,"close":65.48,"high":65.63,"low":64.8,"open":64.95,"volume":20180300},{"timestamp":1516890600,"date":"2018-01-25","index":10903,"close":65.65,"high":65.85,"low":65.4,"open":65.7,"volume":17568700},{"timestamp":1516977000,"date":"2018-01-26","index":10904,"close":65.93,"high":66.04,"low":65.25,"open":65.89,"volume":16251900},{"timestamp":1517236200,"date":"2018-01-29","index":10905,"close":65.82,"high":66.31,"low":65.66,"open":65.78,"volume":16105200}]},{"date":"2017-10-13","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":10822,"close":54.25,"high":54.33,"low":53.74,"open":54.29,"volume":14531700},{"timestamp":1506691800,"date":"2017-09-29","index":10823,"close":55.15,"high":55.23,"low":54.09,"open":54.25,"volume":20872300},{"timestamp":1506951000,"date":"2017-10-02","index":10824,"close":55.47,"high":55.47,"low":54.86,"open":55.16,"volume":11764400},{"timestamp":1507037400,"date":"2017-10-03","index":10825,"close":55.58,"high":55.62,"low":54.85,"open":55.33,"volume":17405100},{"timestamp":1507123800,"date":"2017-10-04","index":10826,"close":54.96,"high":55.35,"low":54.9,"open":55.31,"volume":14697800},{"timestamp":1507210200,"date":"2017-10-05","index":10827,"close":55.39,"high":55.77,"low":54.78,"open":55,"volume":14560700},{"timestamp":1507296600,"date":"2017-10-06","index":10828,"close":55.58,"high":55.68,"low":55.22,"open":55.48,"volume":11151200},{"timestamp":1507555800,"date":"2017-10-09","index":10829,"close":55.14,"high":55.7,"low":54.92,"open":55.62,"volume":11377000},{"timestamp":1507642200,"date":"2017-10-10","index":10830,"close":55.61,"high":55.72,"low":55.15,"open":55.37,"volume":12800500},{"timestamp":1507728600,"date":"2017-10-11","index":10831,"close":55.66,"high":55.71,"low":55.26,"open":55.44,"volume":12843100},{"timestamp":1507815000,"date":"2017-10-12","index":10832,"close":55.21,"high":55.71,"low":55.06,"open":55.69,"volume":15067500}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":10833,"close":53.69,"high":53.71,"low":52.84,"open":53.49,"volume":35310000},{"timestamp":1508160600,"date":"2017-10-16","index":10834,"close":53.8,"high":53.97,"low":53.42,"open":53.65,"volume":22802400},{"timestamp":1508247000,"date":"2017-10-17","index":10835,"close":53.19,"high":54,"low":53.12,"open":53.98,"volume":18614700},{"timestamp":1508333400,"date":"2017-10-18","index":10836,"close":53.41,"high":54.07,"low":53.32,"open":53.41,"volume":21604000},{"timestamp":1508419800,"date":"2017-10-19","index":10837,"close":53.75,"high":53.93,"low":53,"open":53.11,"volume":12669700},{"timestamp":1508506200,"date":"2017-10-20","index":10838,"close":54.92,"high":55.07,"low":54.04,"open":54.21,"volume":28407700},{"timestamp":1508765400,"date":"2017-10-23","index":10839,"close":54.91,"high":55.04,"low":54.7,"open":54.75,"volume":18102100},{"timestamp":1508851800,"date":"2017-10-24","index":10840,"close":55.42,"high":55.56,"low":55,"open":55,"volume":18779400},{"timestamp":1508938200,"date":"2017-10-25","index":10841,"close":55.25,"high":55.58,"low":54.87,"open":55.49,"volume":17096900},{"timestamp":1509024600,"date":"2017-10-26","index":10842,"close":55.62,"high":56.17,"low":55.45,"open":55.45,"volume":15979200},{"timestamp":1509111000,"date":"2017-10-27","index":10843,"close":55.87,"high":56.04,"low":55.13,"open":55.23,"volume":17258600}]},{"date":"2017-07-14","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":10758,"close":54.33,"high":54.42,"low":53.52,"open":53.61,"volume":20961700},{"timestamp":1498743000,"date":"2017-06-29","index":10759,"close":55.78,"high":56.6,"low":55.21,"open":55.65,"volume":32552100},{"timestamp":1498829400,"date":"2017-06-30","index":10760,"close":55.41,"high":56.05,"low":55.16,"open":56.03,"volume":16750700},{"timestamp":1499088600,"date":"2017-07-03","index":10761,"close":55.78,"high":56.45,"low":55.71,"open":55.81,"volume":11825000},{"timestamp":1499261400,"date":"2017-07-05","index":10762,"close":55.78,"high":56.02,"low":55.34,"open":55.97,"volume":14086900},{"timestamp":1499347800,"date":"2017-07-06","index":10763,"close":55.56,"high":56.32,"low":55.5,"open":55.98,"volume":14481200},{"timestamp":1499434200,"date":"2017-07-07","index":10764,"close":55.74,"high":55.83,"low":55.25,"open":55.78,"volume":11503500},{"timestamp":1499693400,"date":"2017-07-10","index":10765,"close":55.59,"high":55.81,"low":55.34,"open":55.53,"volume":10979000},{"timestamp":1499779800,"date":"2017-07-11","index":10766,"close":55.04,"high":55.71,"low":54.82,"open":55.66,"volume":14842700},{"timestamp":1499866200,"date":"2017-07-12","index":10767,"close":55.17,"high":55.24,"low":54.6,"open":54.93,"volume":11951500},{"timestamp":1499952600,"date":"2017-07-13","index":10768,"close":55.6,"high":55.67,"low":55.06,"open":55.26,"volume":14201800}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":10769,"close":54.99,"high":55.2,"low":54.12,"open":54.31,"volume":17949600},{"timestamp":1500298200,"date":"2017-07-17","index":10770,"close":54.71,"high":54.98,"low":54.44,"open":54.9,"volume":14953600},{"timestamp":1500384600,"date":"2017-07-18","index":10771,"close":54.8,"high":54.92,"low":54.23,"open":54.31,"volume":13603300},{"timestamp":1500471000,"date":"2017-07-19","index":10772,"close":54.94,"high":55.21,"low":54.69,"open":54.8,"volume":12366200},{"timestamp":1500557400,"date":"2017-07-20","index":10773,"close":54.88,"high":55.31,"low":54.68,"open":54.96,"volume":15123500},{"timestamp":1500643800,"date":"2017-07-21","index":10774,"close":54.17,"high":54.62,"low":54.1,"open":54.43,"volume":17384500},{"timestamp":1500903000,"date":"2017-07-24","index":10775,"close":54.27,"high":54.41,"low":54.04,"open":54.1,"volume":18489900},{"timestamp":1500989400,"date":"2017-07-25","index":10776,"close":55.06,"high":55.41,"low":54.91,"open":55,"volume":20167800},{"timestamp":1501075800,"date":"2017-07-26","index":10777,"close":54.91,"high":55.33,"low":54.81,"open":55.32,"volume":19686900},{"timestamp":1501162200,"date":"2017-07-27","index":10778,"close":54.71,"high":54.96,"low":54.39,"open":54.86,"volume":17352600},{"timestamp":1501248600,"date":"2017-07-28","index":10779,"close":53.3,"high":54.57,"low":53.18,"open":54.3,"volume":32590600}]},{"date":"2017-04-13","estimated":0.97,"reported":1,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10695,"close":55.67,"high":56.09,"low":55.55,"open":55.94,"volume":10329100},{"timestamp":1490880600,"date":"2017-03-30","index":10696,"close":56.24,"high":56.43,"low":55.61,"open":55.68,"volume":12106500},{"timestamp":1490967000,"date":"2017-03-31","index":10697,"close":55.66,"high":56.18,"low":55.62,"open":56.02,"volume":11864600},{"timestamp":1491226200,"date":"2017-04-03","index":10698,"close":55.49,"high":55.82,"low":54.79,"open":55.7,"volume":14550700},{"timestamp":1491312600,"date":"2017-04-04","index":10699,"close":55.2,"high":55.33,"low":54.98,"open":55.3,"volume":11937400},{"timestamp":1491399000,"date":"2017-04-05","index":10700,"close":54.98,"high":56.2,"low":54.93,"open":55.79,"volume":17411700},{"timestamp":1491485400,"date":"2017-04-06","index":10701,"close":55.37,"high":55.65,"low":54.71,"open":54.95,"volume":10387500},{"timestamp":1491571800,"date":"2017-04-07","index":10702,"close":54.84,"high":55.31,"low":54.61,"open":54.94,"volume":15848800},{"timestamp":1491831000,"date":"2017-04-10","index":10703,"close":54.54,"high":55.25,"low":54.32,"open":54.99,"volume":14607700},{"timestamp":1491917400,"date":"2017-04-11","index":10704,"close":54.16,"high":54.26,"low":53.27,"open":54.23,"volume":28086800},{"timestamp":1492003800,"date":"2017-04-12","index":10705,"close":53.12,"high":54.02,"low":53.05,"open":53.95,"volume":25601300}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10706,"close":51.35,"high":52.75,"low":51.35,"open":51.8,"volume":47982000},{"timestamp":1492435800,"date":"2017-04-17","index":10707,"close":52.72,"high":52.76,"low":51.26,"open":51.64,"volume":31959100},{"timestamp":1492522200,"date":"2017-04-18","index":10708,"close":52.45,"high":52.67,"low":52.09,"open":52.36,"volume":22257500},{"timestamp":1492608600,"date":"2017-04-19","index":10709,"close":52.15,"high":53.14,"low":52.05,"open":52.88,"volume":17414600},{"timestamp":1492695000,"date":"2017-04-20","index":10710,"close":53.5,"high":53.59,"low":52.43,"open":52.72,"volume":31552900},{"timestamp":1492781400,"date":"2017-04-21","index":10711,"close":53,"high":53.84,"low":52.95,"open":53.39,"volume":26177300},{"timestamp":1493040600,"date":"2017-04-24","index":10712,"close":53.65,"high":54.34,"low":53.59,"open":54.15,"volume":23856700},{"timestamp":1493127000,"date":"2017-04-25","index":10713,"close":54.56,"high":55.09,"low":54.29,"open":54.33,"volume":27061300},{"timestamp":1493213400,"date":"2017-04-26","index":10714,"close":54.54,"high":55.07,"low":54.36,"open":54.6,"volume":15915500},{"timestamp":1493299800,"date":"2017-04-27","index":10715,"close":54.44,"high":54.65,"low":53.91,"open":54.54,"volume":13978000},{"timestamp":1493386200,"date":"2017-04-28","index":10716,"close":53.84,"high":54.58,"low":53.73,"open":54.33,"volume":16501900}]},{"date":"2017-01-13","estimated":1,"reported":1.03,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10633,"close":55.32,"high":56.08,"low":55.27,"open":55.98,"volume":10609100},{"timestamp":1483021800,"date":"2016-12-29","index":10634,"close":54.84,"high":55.46,"low":54.48,"open":55.19,"volume":15933500},{"timestamp":1483108200,"date":"2016-12-30","index":10635,"close":55.11,"high":55.36,"low":54.79,"open":54.89,"volume":15095500},{"timestamp":1483453800,"date":"2017-01-03","index":10636,"close":56,"high":56.35,"low":55.46,"open":55.67,"volume":22063800},{"timestamp":1483540200,"date":"2017-01-04","index":10637,"close":56.05,"high":56.31,"low":55.61,"open":56.16,"volume":15036100},{"timestamp":1483626600,"date":"2017-01-05","index":10638,"close":55.18,"high":55.82,"low":54.48,"open":55.49,"volume":18831600},{"timestamp":1483713000,"date":"2017-01-06","index":10639,"close":55.04,"high":55.57,"low":54.7,"open":55.26,"volume":18715900},{"timestamp":1483972200,"date":"2017-01-09","index":10640,"close":54.24,"high":54.81,"low":54.18,"open":54.68,"volume":21794100},{"timestamp":1484058600,"date":"2017-01-10","index":10641,"close":54.62,"high":55.18,"low":54.26,"open":54.35,"volume":17978200},{"timestamp":1484145000,"date":"2017-01-11","index":10642,"close":54.8,"high":54.8,"low":53.72,"open":54.6,"volume":21100600},{"timestamp":1484231400,"date":"2017-01-12","index":10643,"close":54.5,"high":54.78,"low":53.9,"open":54.65,"volume":20566600}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10644,"close":55.31,"high":56.2,"low":54.65,"open":55.11,"volume":37231600},{"timestamp":1484663400,"date":"2017-01-17","index":10645,"close":53.78,"high":54.96,"low":53.58,"open":54.8,"volume":26974400},{"timestamp":1484749800,"date":"2017-01-18","index":10646,"close":54.27,"high":54.29,"low":53.34,"open":53.78,"volume":21186700},{"timestamp":1484836200,"date":"2017-01-19","index":10647,"close":54.58,"high":54.77,"low":53.86,"open":54.24,"volume":20906900},{"timestamp":1484922600,"date":"2017-01-20","index":10648,"close":55.07,"high":55.11,"low":54.62,"open":54.75,"volume":24160800},{"timestamp":1485181800,"date":"2017-01-23","index":10649,"close":54.25,"high":55,"low":54.15,"open":54.71,"volume":17227400},{"timestamp":1485268200,"date":"2017-01-24","index":10650,"close":54.7,"high":55.07,"low":54.13,"open":54.36,"volume":18523300},{"timestamp":1485354600,"date":"2017-01-25","index":10651,"close":56.62,"high":56.83,"low":55.28,"open":55.38,"volume":32252100},{"timestamp":1485441000,"date":"2017-01-26","index":10652,"close":57.18,"high":57.33,"low":56.59,"open":56.61,"volume":23769800},{"timestamp":1485527400,"date":"2017-01-27","index":10653,"close":56.59,"high":57.11,"low":56.41,"open":57.03,"volume":17186200},{"timestamp":1485786600,"date":"2017-01-30","index":10654,"close":56.08,"high":56.32,"low":55.75,"open":56.12,"volume":15961400}]},{"date":"2016-10-14","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10571,"close":44.37,"high":45.26,"low":44.21,"open":45.19,"volume":45266700},{"timestamp":1475242200,"date":"2016-09-30","index":10572,"close":44.28,"high":44.73,"low":44.1,"open":44.33,"volume":54117700},{"timestamp":1475501400,"date":"2016-10-03","index":10573,"close":43.83,"high":44.16,"low":43.56,"open":44.12,"volume":38197700},{"timestamp":1475587800,"date":"2016-10-04","index":10574,"close":43.75,"high":44.09,"low":43.55,"open":43.62,"volume":44008300},{"timestamp":1475674200,"date":"2016-10-05","index":10575,"close":44.99,"high":45.08,"low":43.83,"open":43.83,"volume":40459000},{"timestamp":1475760600,"date":"2016-10-06","index":10576,"close":45.18,"high":45.39,"low":44.83,"open":45.18,"volume":29878200},{"timestamp":1475847000,"date":"2016-10-07","index":10577,"close":45.33,"high":45.45,"low":44.93,"open":45.2,"volume":24893600},{"timestamp":1476106200,"date":"2016-10-10","index":10578,"close":45.65,"high":45.92,"low":45.44,"open":45.7,"volume":21804900},{"timestamp":1476192600,"date":"2016-10-11","index":10579,"close":45.45,"high":45.82,"low":45.15,"open":45.8,"volume":25442600},{"timestamp":1476279000,"date":"2016-10-12","index":10580,"close":45.32,"high":45.83,"low":45.32,"open":45.51,"volume":21780500},{"timestamp":1476365400,"date":"2016-10-13","index":10581,"close":44.75,"high":45.24,"low":44.28,"open":45.24,"volume":44174600}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10582,"close":44.71,"high":45.52,"low":44.32,"open":45.17,"volume":45418600},{"timestamp":1476711000,"date":"2016-10-17","index":10583,"close":44.5,"high":44.76,"low":44.32,"open":44.54,"volume":18861300},{"timestamp":1476797400,"date":"2016-10-18","index":10584,"close":44.95,"high":45,"low":44.41,"open":44.75,"volume":23877600},{"timestamp":1476883800,"date":"2016-10-19","index":10585,"close":45.26,"high":45.53,"low":44.86,"open":44.86,"volume":26977000},{"timestamp":1476970200,"date":"2016-10-20","index":10586,"close":44.93,"high":45.29,"low":44.66,"open":44.97,"volume":27210600},{"timestamp":1477056600,"date":"2016-10-21","index":10587,"close":45.09,"high":45.3,"low":44.66,"open":44.74,"volume":21490800},{"timestamp":1477315800,"date":"2016-10-24","index":10588,"close":45.52,"high":45.68,"low":45.29,"open":45.45,"volume":19303800},{"timestamp":1477402200,"date":"2016-10-25","index":10589,"close":45.72,"high":45.8,"low":45.41,"open":45.47,"volume":20402000},{"timestamp":1477488600,"date":"2016-10-26","index":10590,"close":46.15,"high":46.17,"low":45.44,"open":45.46,"volume":25181900},{"timestamp":1477575000,"date":"2016-10-27","index":10591,"close":46.41,"high":46.81,"low":46.26,"open":46.42,"volume":25661000},{"timestamp":1477661400,"date":"2016-10-28","index":10592,"close":46.23,"high":46.64,"low":45.88,"open":46.57,"volume":20882000}]},{"date":"2016-07-15","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":10507,"close":46.97,"high":46.99,"low":46.15,"open":46.63,"volume":20856400},{"timestamp":1467293400,"date":"2016-06-30","index":10508,"close":47.33,"high":47.36,"low":46.53,"open":47.24,"volume":22538800},{"timestamp":1467379800,"date":"2016-07-01","index":10509,"close":47.03,"high":47.28,"low":46.86,"open":47.08,"volume":19013600},{"timestamp":1467725400,"date":"2016-07-05","index":10510,"close":46.21,"high":46.76,"low":45.81,"open":46.7,"volume":22213000},{"timestamp":1467811800,"date":"2016-07-06","index":10511,"close":46.65,"high":46.66,"low":45.7,"open":45.89,"volume":19024100},{"timestamp":1467898200,"date":"2016-07-07","index":10512,"close":46.8,"high":47.22,"low":46.44,"open":46.58,"volume":17946200},{"timestamp":1467984600,"date":"2016-07-08","index":10513,"close":47.79,"high":47.92,"low":47.45,"open":47.45,"volume":19775700},{"timestamp":1468243800,"date":"2016-07-11","index":10514,"close":48.08,"high":48.45,"low":47.94,"open":48.1,"volume":16008700},{"timestamp":1468330200,"date":"2016-07-12","index":10515,"close":48.35,"high":48.63,"low":48.22,"open":48.42,"volume":15067900},{"timestamp":1468416600,"date":"2016-07-13","index":10516,"close":48.27,"high":48.47,"low":47.98,"open":48.31,"volume":14389600},{"timestamp":1468503000,"date":"2016-07-14","index":10517,"close":48.94,"high":49.15,"low":48.67,"open":49.05,"volume":17578400}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":10518,"close":47.71,"high":48.88,"low":47.41,"open":48.85,"volume":35121000},{"timestamp":1468848600,"date":"2016-07-18","index":10519,"close":48.28,"high":48.33,"low":47.78,"open":47.81,"volume":24139200},{"timestamp":1468935000,"date":"2016-07-19","index":10520,"close":48.37,"high":48.55,"low":48.05,"open":48.08,"volume":15982900},{"timestamp":1469021400,"date":"2016-07-20","index":10521,"close":48.61,"high":48.69,"low":48.4,"open":48.59,"volume":16569900},{"timestamp":1469107800,"date":"2016-07-21","index":10522,"close":48.3,"high":48.81,"low":48.29,"open":48.65,"volume":15532000},{"timestamp":1469194200,"date":"2016-07-22","index":10523,"close":48.32,"high":48.36,"low":48.1,"open":48.32,"volume":13588500},{"timestamp":1469453400,"date":"2016-07-25","index":10524,"close":48.12,"high":48.26,"low":47.85,"open":48.24,"volume":12122200},{"timestamp":1469539800,"date":"2016-07-26","index":10525,"close":47.97,"high":48.17,"low":47.8,"open":48.03,"volume":16130100},{"timestamp":1469626200,"date":"2016-07-27","index":10526,"close":48,"high":48.22,"low":47.78,"open":47.95,"volume":17886800},{"timestamp":1469712600,"date":"2016-07-28","index":10527,"close":48.13,"high":48.22,"low":47.68,"open":47.94,"volume":12562600},{"timestamp":1469799000,"date":"2016-07-29","index":10528,"close":47.97,"high":48.17,"low":47.95,"open":47.95,"volume":13111700}]},{"date":"2016-04-14","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10443,"close":48.65,"high":49.16,"low":48.15,"open":48.4,"volume":16794200},{"timestamp":1459431000,"date":"2016-03-31","index":10444,"close":48.36,"high":48.84,"low":48.27,"open":48.6,"volume":16397600},{"timestamp":1459517400,"date":"2016-04-01","index":10445,"close":48.45,"high":48.58,"low":47.78,"open":48.23,"volume":14321400},{"timestamp":1459776600,"date":"2016-04-04","index":10446,"close":48.5,"high":48.67,"low":48.2,"open":48.42,"volume":12110200},{"timestamp":1459863000,"date":"2016-04-05","index":10447,"close":47.51,"high":48.09,"low":47.46,"open":48.08,"volume":18297700},{"timestamp":1459949400,"date":"2016-04-06","index":10448,"close":48.08,"high":48.13,"low":47.22,"open":47.39,"volume":17214400},{"timestamp":1460035800,"date":"2016-04-07","index":10449,"close":46.93,"high":47.78,"low":46.62,"open":47.71,"volume":17593100},{"timestamp":1460122200,"date":"2016-04-08","index":10450,"close":47.07,"high":47.65,"low":46.97,"open":47.35,"volume":12236500},{"timestamp":1460381400,"date":"2016-04-11","index":10451,"close":47.03,"high":47.71,"low":47,"open":47.11,"volume":15113500},{"timestamp":1460467800,"date":"2016-04-12","index":10452,"close":47.77,"high":47.83,"low":46.95,"open":47.14,"volume":18772600},{"timestamp":1460554200,"date":"2016-04-13","index":10453,"close":49.03,"high":49.25,"low":48.27,"open":48.29,"volume":26311900}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10454,"close":48.79,"high":49.3,"low":48.17,"open":48.3,"volume":30067900},{"timestamp":1460727000,"date":"2016-04-15","index":10455,"close":48.25,"high":48.94,"low":48.06,"open":48.62,"volume":24885200},{"timestamp":1460986200,"date":"2016-04-18","index":10456,"close":48.84,"high":48.88,"low":47.91,"open":48.25,"volume":18225800},{"timestamp":1461072600,"date":"2016-04-19","index":10457,"close":49.88,"high":49.92,"low":48.98,"open":49.01,"volume":18673400},{"timestamp":1461159000,"date":"2016-04-20","index":10458,"close":50.45,"high":50.52,"low":49.76,"open":49.98,"volume":22647700},{"timestamp":1461245400,"date":"2016-04-21","index":10459,"close":50.05,"high":50.78,"low":49.93,"open":50.55,"volume":20255400},{"timestamp":1461331800,"date":"2016-04-22","index":10460,"close":50.62,"high":50.74,"low":50.05,"open":50.05,"volume":16365700},{"timestamp":1461591000,"date":"2016-04-25","index":10461,"close":50.51,"high":50.6,"low":50.12,"open":50.31,"volume":11689100},{"timestamp":1461677400,"date":"2016-04-26","index":10462,"close":50.92,"high":50.99,"low":50.45,"open":50.51,"volume":13333500},{"timestamp":1461763800,"date":"2016-04-27","index":10463,"close":50.93,"high":51.41,"low":50.72,"open":50.87,"volume":15342700},{"timestamp":1461850200,"date":"2016-04-28","index":10464,"close":50.41,"high":50.93,"low":50.2,"open":50.51,"volume":15506300}]},{"date":"2016-01-15","estimated":1.02,"reported":1.03,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":10382,"close":54.89,"high":55.31,"low":54.79,"open":55.27,"volume":8016900},{"timestamp":1451572200,"date":"2015-12-31","index":10383,"close":54.36,"high":54.95,"low":54.22,"open":54.51,"volume":10929800},{"timestamp":1451917800,"date":"2016-01-04","index":10384,"close":52.91,"high":53.27,"low":52.3,"open":53.09,"volume":25985400},{"timestamp":1452004200,"date":"2016-01-05","index":10385,"close":52.89,"high":53.27,"low":52.55,"open":52.93,"volume":14759600},{"timestamp":1452090600,"date":"2016-01-06","index":10386,"close":51.88,"high":52.62,"low":51.83,"open":52.12,"volume":20026400},{"timestamp":1452177000,"date":"2016-01-07","index":10387,"close":50.4,"high":51.19,"low":50.15,"open":51.01,"volume":30425600},{"timestamp":1452263400,"date":"2016-01-08","index":10388,"close":49.56,"high":50.86,"low":49.46,"open":50.8,"volume":22981400},{"timestamp":1452522600,"date":"2016-01-11","index":10389,"close":50.09,"high":50.33,"low":49.64,"open":50.18,"volume":19046400},{"timestamp":1452609000,"date":"2016-01-12","index":10390,"close":51.36,"high":51.52,"low":50.45,"open":50.88,"volume":28961500},{"timestamp":1452695400,"date":"2016-01-13","index":10391,"close":49.73,"high":51.8,"low":49.5,"open":51.73,"volume":22013500},{"timestamp":1452781800,"date":"2016-01-14","index":10392,"close":50.64,"high":51,"low":49.6,"open":50.08,"volume":24569800}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":10393,"close":48.82,"high":49.64,"low":48.13,"open":48.59,"volume":41090400},{"timestamp":1453213800,"date":"2016-01-19","index":10394,"close":48.21,"high":49.54,"low":47.99,"open":49.25,"volume":29918500},{"timestamp":1453300200,"date":"2016-01-20","index":10395,"close":47.87,"high":48.25,"low":46.88,"open":47.28,"volume":40241100},{"timestamp":1453386600,"date":"2016-01-21","index":10396,"close":48.01,"high":49.05,"low":47.91,"open":48.03,"volume":24272900},{"timestamp":1453473000,"date":"2016-01-22","index":10397,"close":49.02,"high":49.27,"low":48.56,"open":49.03,"volume":18298700},{"timestamp":1453732200,"date":"2016-01-25","index":10398,"close":47.66,"high":48.98,"low":47.62,"open":48.91,"volume":23440800},{"timestamp":1453818600,"date":"2016-01-26","index":10399,"close":48.26,"high":48.56,"low":47.66,"open":47.75,"volume":18895100},{"timestamp":1453905000,"date":"2016-01-27","index":10400,"close":48.57,"high":49.3,"low":48.13,"open":48.3,"volume":20441500},{"timestamp":1453991400,"date":"2016-01-28","index":10401,"close":48.92,"high":49.4,"low":48.6,"open":49.1,"volume":21306600},{"timestamp":1454077800,"date":"2016-01-29","index":10402,"close":50.23,"high":50.25,"low":49.17,"open":49.29,"volume":25358300},{"timestamp":1454337000,"date":"2016-02-01","index":10403,"close":49.94,"high":50.18,"low":49.56,"open":50.12,"volume":17385400}]},{"date":"2015-10-14","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10318,"close":50.89,"high":50.96,"low":50,"open":50.47,"volume":20816400},{"timestamp":1443619800,"date":"2015-09-30","index":10319,"close":51.35,"high":51.72,"low":50.7,"open":51.63,"volume":20514800},{"timestamp":1443706200,"date":"2015-10-01","index":10320,"close":51.44,"high":51.86,"low":50.92,"open":51.51,"volume":15556600},{"timestamp":1443792600,"date":"2015-10-02","index":10321,"close":51.26,"high":51.29,"low":49.51,"open":50.28,"volume":21630300},{"timestamp":1444051800,"date":"2015-10-05","index":10322,"close":52.41,"high":52.57,"low":51.5,"open":51.71,"volume":15240700},{"timestamp":1444138200,"date":"2015-10-06","index":10323,"close":52.03,"high":52.54,"low":51.92,"open":52.18,"volume":14490700},{"timestamp":1444224600,"date":"2015-10-07","index":10324,"close":52.19,"high":52.73,"low":51.91,"open":52.49,"volume":13863500},{"timestamp":1444311000,"date":"2015-10-08","index":10325,"close":52.54,"high":52.59,"low":51.77,"open":52.23,"volume":15384100},{"timestamp":1444397400,"date":"2015-10-09","index":10326,"close":52.14,"high":53.07,"low":51.98,"open":53.02,"volume":16983100},{"timestamp":1444656600,"date":"2015-10-12","index":10327,"close":52.18,"high":52.43,"low":51.75,"open":52.12,"volume":10639000},{"timestamp":1444743000,"date":"2015-10-13","index":10328,"close":51.86,"high":52.31,"low":51.71,"open":52.02,"volume":16002200}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10329,"close":51.5,"high":51.9,"low":50.74,"open":51.7,"volume":26269100},{"timestamp":1444915800,"date":"2015-10-15","index":10330,"close":52.69,"high":52.7,"low":51.76,"open":51.98,"volume":18262400},{"timestamp":1445002200,"date":"2015-10-16","index":10331,"close":52.88,"high":53.19,"low":52.51,"open":53.15,"volume":15676300},{"timestamp":1445261400,"date":"2015-10-19","index":10332,"close":52.56,"high":53.01,"low":52.45,"open":52.76,"volume":15515700},{"timestamp":1445347800,"date":"2015-10-20","index":10333,"close":53.08,"high":53.29,"low":52.58,"open":52.62,"volume":13583300},{"timestamp":1445434200,"date":"2015-10-21","index":10334,"close":53.12,"high":53.86,"low":53.03,"open":53.04,"volume":17666700},{"timestamp":1445520600,"date":"2015-10-22","index":10335,"close":54.06,"high":54.45,"low":53.4,"open":53.4,"volume":18263200},{"timestamp":1445607000,"date":"2015-10-23","index":10336,"close":54.75,"high":54.8,"low":54.11,"open":54.34,"volume":16924800},{"timestamp":1445866200,"date":"2015-10-26","index":10337,"close":54.29,"high":54.81,"low":54.16,"open":54.76,"volume":12661400},{"timestamp":1445952600,"date":"2015-10-27","index":10338,"close":54.12,"high":54.33,"low":53.82,"open":53.98,"volume":12443900},{"timestamp":1446039000,"date":"2015-10-28","index":10339,"close":55.45,"high":55.5,"low":54.17,"open":54.24,"volume":16681600}]},{"date":"2015-07-14","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10253,"close":57.44,"high":57.58,"low":57.29,"open":57.34,"volume":16975900},{"timestamp":1435584600,"date":"2015-06-29","index":10254,"close":56.06,"high":57.19,"low":56.01,"open":56.8,"volume":19289700},{"timestamp":1435671000,"date":"2015-06-30","index":10255,"close":56.24,"high":56.88,"low":55.99,"open":56.54,"volume":17346700},{"timestamp":1435757400,"date":"2015-07-01","index":10256,"close":56.91,"high":57.2,"low":56.61,"open":57.09,"volume":12165300},{"timestamp":1435843800,"date":"2015-07-02","index":10257,"close":56.74,"high":57.14,"low":56.52,"open":56.84,"volume":10106800},{"timestamp":1436189400,"date":"2015-07-06","index":10258,"close":56.44,"high":56.53,"low":56.01,"open":56.1,"volume":11682100},{"timestamp":1436275800,"date":"2015-07-07","index":10259,"close":56.25,"high":56.47,"low":55.08,"open":56.32,"volume":15831800},{"timestamp":1436362200,"date":"2015-07-08","index":10260,"close":55.25,"high":56.17,"low":55.21,"open":55.84,"volume":12906600},{"timestamp":1436448600,"date":"2015-07-09","index":10261,"close":55.5,"high":56.15,"low":55.44,"open":56.06,"volume":13623200},{"timestamp":1436535000,"date":"2015-07-10","index":10262,"close":56.08,"high":56.46,"low":55.86,"open":56.33,"volume":13269600},{"timestamp":1436794200,"date":"2015-07-13","index":10263,"close":56.74,"high":56.76,"low":56.42,"open":56.56,"volume":15521800}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10264,"close":57.25,"high":57.37,"low":56.39,"open":56.46,"volume":20066300},{"timestamp":1436967000,"date":"2015-07-15","index":10265,"close":57.78,"high":58.16,"low":57.26,"open":57.41,"volume":17159400},{"timestamp":1437053400,"date":"2015-07-16","index":10266,"close":58.17,"high":58.35,"low":57.98,"open":58.24,"volume":13194500},{"timestamp":1437139800,"date":"2015-07-17","index":10267,"close":57.94,"high":58.05,"low":57.49,"open":57.97,"volume":12963900},{"timestamp":1437399000,"date":"2015-07-20","index":10268,"close":58.05,"high":58.29,"low":57.88,"open":57.99,"volume":10084900},{"timestamp":1437485400,"date":"2015-07-21","index":10269,"close":57.95,"high":58.37,"low":57.75,"open":58.02,"volume":12504300},{"timestamp":1437571800,"date":"2015-07-22","index":10270,"close":58.52,"high":58.59,"low":57.99,"open":58.07,"volume":14871100},{"timestamp":1437658200,"date":"2015-07-23","index":10271,"close":58.21,"high":58.77,"low":58.07,"open":58.73,"volume":13582200},{"timestamp":1437744600,"date":"2015-07-24","index":10272,"close":57.78,"high":58.34,"low":57.7,"open":58.18,"volume":13157300},{"timestamp":1438003800,"date":"2015-07-27","index":10273,"close":57.59,"high":57.84,"low":57.34,"open":57.48,"volume":15495300},{"timestamp":1438090200,"date":"2015-07-28","index":10274,"close":57.4,"high":57.84,"low":57.16,"open":57.73,"volume":16730600}]},{"date":"2015-04-14","estimated":0.98,"reported":1.04,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10190,"close":54.12,"high":54.6,"low":53.96,"open":54.54,"volume":13600300},{"timestamp":1427722200,"date":"2015-03-30","index":10191,"close":54.77,"high":55.02,"low":54.39,"open":54.39,"volume":11706700},{"timestamp":1427808600,"date":"2015-03-31","index":10192,"close":54.4,"high":54.69,"low":54.19,"open":54.47,"volume":13306200},{"timestamp":1427895000,"date":"2015-04-01","index":10193,"close":53.94,"high":54.42,"low":53.78,"open":54.42,"volume":15436900},{"timestamp":1427981400,"date":"2015-04-02","index":10194,"close":54.37,"high":54.48,"low":53.82,"open":53.95,"volume":13498900},{"timestamp":1428327000,"date":"2015-04-06","index":10195,"close":54.08,"high":54.37,"low":53.56,"open":53.82,"volume":10786100},{"timestamp":1428413400,"date":"2015-04-07","index":10196,"close":54.02,"high":54.39,"low":53.98,"open":54.28,"volume":10853700},{"timestamp":1428499800,"date":"2015-04-08","index":10197,"close":54,"high":54.36,"low":53.83,"open":53.98,"volume":9828700},{"timestamp":1428586200,"date":"2015-04-09","index":10198,"close":54.19,"high":54.29,"low":53.73,"open":54.06,"volume":10279400},{"timestamp":1428672600,"date":"2015-04-10","index":10199,"close":54.32,"high":54.48,"low":54.06,"open":54.33,"volume":9531500},{"timestamp":1428931800,"date":"2015-04-13","index":10200,"close":54.59,"high":54.73,"low":54.28,"open":54.33,"volume":14931600}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10201,"close":54.19,"high":54.47,"low":53.57,"open":53.93,"volume":29289600},{"timestamp":1429104600,"date":"2015-04-15","index":10202,"close":54.81,"high":54.91,"low":54.19,"open":54.37,"volume":16899900},{"timestamp":1429191000,"date":"2015-04-16","index":10203,"close":54.81,"high":55.07,"low":54.34,"open":54.53,"volume":15643200},{"timestamp":1429277400,"date":"2015-04-17","index":10204,"close":54.05,"high":54.56,"low":53.98,"open":54.41,"volume":17569700},{"timestamp":1429536600,"date":"2015-04-20","index":10205,"close":54.36,"high":54.67,"low":54.17,"open":54.34,"volume":13327200},{"timestamp":1429623000,"date":"2015-04-21","index":10206,"close":54.28,"high":54.85,"low":54.19,"open":54.55,"volume":10954200},{"timestamp":1429709400,"date":"2015-04-22","index":10207,"close":54.67,"high":54.91,"low":54.16,"open":54.31,"volume":13563800},{"timestamp":1429795800,"date":"2015-04-23","index":10208,"close":54.86,"high":55.12,"low":54.41,"open":54.41,"volume":14657800},{"timestamp":1429882200,"date":"2015-04-24","index":10209,"close":54.7,"high":54.92,"low":54.61,"open":54.76,"volume":15268100},{"timestamp":1430141400,"date":"2015-04-27","index":10210,"close":54.97,"high":55.5,"low":54.71,"open":54.79,"volume":19852400},{"timestamp":1430227800,"date":"2015-04-28","index":10211,"close":55.41,"high":55.43,"low":54.87,"open":54.91,"volume":13028300}]},{"date":"2015-01-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1419863400,"date":"2014-12-29","index":10129,"close":55.71,"high":55.95,"low":55.08,"open":55.08,"volume":11385600},{"timestamp":1419949800,"date":"2014-12-30","index":10130,"close":55.42,"high":55.75,"low":55.4,"open":55.52,"volume":8749400},{"timestamp":1420036200,"date":"2014-12-31","index":10131,"close":54.82,"high":55.67,"low":54.82,"open":55.5,"volume":10090800},{"timestamp":1420209000,"date":"2015-01-02","index":10132,"close":54.7,"high":55.19,"low":54.19,"open":55.11,"volume":11700900},{"timestamp":1420468200,"date":"2015-01-05","index":10133,"close":53.2,"high":54.36,"low":53.1,"open":54.14,"volume":15000500},{"timestamp":1420554600,"date":"2015-01-06","index":10134,"close":52.09,"high":53.47,"low":51.85,"open":53.35,"volume":20211200},{"timestamp":1420641000,"date":"2015-01-07","index":10135,"close":52.4,"high":52.64,"low":52.11,"open":52.63,"volume":15714700},{"timestamp":1420727400,"date":"2015-01-08","index":10136,"close":53.56,"high":53.59,"low":52.96,"open":53,"volume":16721600},{"timestamp":1420813800,"date":"2015-01-09","index":10137,"close":52.68,"high":53.59,"low":52.67,"open":53.54,"volume":14550800},{"timestamp":1421073000,"date":"2015-01-12","index":10138,"close":52.05,"high":52.69,"low":51.71,"open":52.58,"volume":16967500},{"timestamp":1421159400,"date":"2015-01-13","index":10139,"close":51.85,"high":52.53,"low":51.25,"open":52.3,"volume":25080900}],"post":[{"timestamp":1421245800,"date":"2015-01-14","index":10140,"close":51.25,"high":51.73,"low":50.42,"open":51,"volume":37590100},{"timestamp":1421332200,"date":"2015-01-15","index":10141,"close":50.72,"high":51.54,"low":50.46,"open":51.21,"volume":32144700},{"timestamp":1421418600,"date":"2015-01-16","index":10142,"close":51.64,"high":51.7,"low":50.51,"open":50.53,"volume":23174900},{"timestamp":1421764200,"date":"2015-01-20","index":10143,"close":52,"high":52.3,"low":51.7,"open":51.98,"volume":17691000},{"timestamp":1421850600,"date":"2015-01-21","index":10144,"close":52.1,"high":52.7,"low":51.71,"open":51.99,"volume":17928300},{"timestamp":1421937000,"date":"2015-01-22","index":10145,"close":53.77,"high":53.82,"low":52.48,"open":52.49,"volume":21488700},{"timestamp":1422023400,"date":"2015-01-23","index":10146,"close":53.26,"high":53.98,"low":53.24,"open":53.73,"volume":17779700},{"timestamp":1422282600,"date":"2015-01-26","index":10147,"close":53.58,"high":53.6,"low":52.89,"open":52.91,"volume":13429400},{"timestamp":1422369000,"date":"2015-01-27","index":10148,"close":52.97,"high":53.34,"low":52.57,"open":52.93,"volume":14351600},{"timestamp":1422455400,"date":"2015-01-28","index":10149,"close":52.16,"high":53.36,"low":52.15,"open":53.31,"volume":18775100},{"timestamp":1422541800,"date":"2015-01-29","index":10150,"close":52.76,"high":52.9,"low":51.9,"open":52.24,"volume":16700000}]},{"date":"2014-10-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10066,"close":51.69,"high":51.92,"low":51.38,"open":51.67,"volume":9995300},{"timestamp":1412083800,"date":"2014-09-30","index":10067,"close":51.87,"high":52.18,"low":51.71,"open":51.8,"volume":16669900},{"timestamp":1412170200,"date":"2014-10-01","index":10068,"close":51.26,"high":51.96,"low":51.2,"open":51.84,"volume":16527000},{"timestamp":1412256600,"date":"2014-10-02","index":10069,"close":51.4,"high":51.51,"low":50.89,"open":51.19,"volume":15434400},{"timestamp":1412343000,"date":"2014-10-03","index":10070,"close":52.1,"high":52.2,"low":51.58,"open":51.78,"volume":14018800},{"timestamp":1412602200,"date":"2014-10-06","index":10071,"close":52.03,"high":52.46,"low":51.99,"open":52.26,"volume":10872300},{"timestamp":1412688600,"date":"2014-10-07","index":10072,"close":51.08,"high":51.84,"low":51.06,"open":51.84,"volume":11889700},{"timestamp":1412775000,"date":"2014-10-08","index":10073,"close":52.15,"high":52.19,"low":51.09,"open":51.25,"volume":15267200},{"timestamp":1412861400,"date":"2014-10-09","index":10074,"close":51.12,"high":52.21,"low":51.03,"open":52.06,"volume":18735700},{"timestamp":1412947800,"date":"2014-10-10","index":10075,"close":50.64,"high":51.74,"low":50.61,"open":51.01,"volume":20211500},{"timestamp":1413207000,"date":"2014-10-13","index":10076,"close":50.2,"high":50.98,"low":50.15,"open":50.61,"volume":19298900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10077,"close":48.83,"high":49.86,"low":48.21,"open":49.5,"volume":45851500},{"timestamp":1413379800,"date":"2014-10-15","index":10078,"close":47.85,"high":48.52,"low":46.44,"open":48.13,"volume":38470600},{"timestamp":1413466200,"date":"2014-10-16","index":10079,"close":48.13,"high":48.68,"low":47.05,"open":47.18,"volume":28973400},{"timestamp":1413552600,"date":"2014-10-17","index":10080,"close":48.69,"high":49.03,"low":48.41,"open":48.49,"volume":28314000},{"timestamp":1413811800,"date":"2014-10-20","index":10081,"close":49.18,"high":49.24,"low":48.61,"open":48.68,"volume":15018500},{"timestamp":1413898200,"date":"2014-10-21","index":10082,"close":50.45,"high":50.58,"low":49.57,"open":49.63,"volume":17660200},{"timestamp":1413984600,"date":"2014-10-22","index":10083,"close":50.17,"high":50.69,"low":50.14,"open":50.52,"volume":20078200},{"timestamp":1414071000,"date":"2014-10-23","index":10084,"close":50.6,"high":50.98,"low":50.49,"open":50.76,"volume":14394500},{"timestamp":1414157400,"date":"2014-10-24","index":10085,"close":51.2,"high":51.25,"low":50.55,"open":50.58,"volume":10888600},{"timestamp":1414416600,"date":"2014-10-27","index":10086,"close":51.31,"high":51.36,"low":51.01,"open":51.31,"volume":11654500},{"timestamp":1414503000,"date":"2014-10-28","index":10087,"close":51.78,"high":51.79,"low":51.3,"open":51.56,"volume":13267200}]},{"date":"2014-07-11","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1403703000,"date":"2014-06-25","index":10000,"close":52.6,"high":52.75,"low":52.07,"open":52.29,"volume":12815300},{"timestamp":1403789400,"date":"2014-06-26","index":10001,"close":52.37,"high":52.66,"low":52,"open":52.62,"volume":12545900},{"timestamp":1403875800,"date":"2014-06-27","index":10002,"close":52.9,"high":52.9,"low":52.15,"open":52.23,"volume":16864500},{"timestamp":1404135000,"date":"2014-06-30","index":10003,"close":52.56,"high":52.76,"low":52.4,"open":52.74,"volume":12914600},{"timestamp":1404221400,"date":"2014-07-01","index":10004,"close":52.72,"high":52.95,"low":52.62,"open":52.73,"volume":12482600},{"timestamp":1404307800,"date":"2014-07-02","index":10005,"close":52.66,"high":52.84,"low":52.55,"open":52.76,"volume":14436000},{"timestamp":1404394200,"date":"2014-07-03","index":10006,"close":53,"high":53.08,"low":52.83,"open":52.89,"volume":8741500},{"timestamp":1404739800,"date":"2014-07-07","index":10007,"close":52.5,"high":52.98,"low":52.45,"open":52.9,"volume":13551800},{"timestamp":1404826200,"date":"2014-07-08","index":10008,"close":52.25,"high":52.45,"low":52.1,"open":52.3,"volume":17282100},{"timestamp":1404912600,"date":"2014-07-09","index":10009,"close":52.19,"high":52.3,"low":51.91,"open":52.3,"volume":16116300},{"timestamp":1404999000,"date":"2014-07-10","index":10010,"close":51.81,"high":51.96,"low":51.53,"open":51.78,"volume":20059900}],"post":[{"timestamp":1405085400,"date":"2014-07-11","index":10011,"close":51.49,"high":51.67,"low":50.82,"open":51.13,"volume":29998900},{"timestamp":1405344600,"date":"2014-07-14","index":10012,"close":51.31,"high":51.84,"low":51.14,"open":51.41,"volume":21252400},{"timestamp":1405431000,"date":"2014-07-15","index":10013,"close":51.35,"high":51.66,"low":51.2,"open":51.51,"volume":19293100},{"timestamp":1405517400,"date":"2014-07-16","index":10014,"close":51.17,"high":51.66,"low":51.05,"open":51.58,"volume":21599400},{"timestamp":1405603800,"date":"2014-07-17","index":10015,"close":50.68,"high":51.12,"low":50.61,"open":51.08,"volume":24398000},{"timestamp":1405690200,"date":"2014-07-18","index":10016,"close":51.28,"high":51.36,"low":50.79,"open":50.97,"volume":15487400},{"timestamp":1405949400,"date":"2014-07-21","index":10017,"close":51.05,"high":51.15,"low":50.85,"open":51,"volume":15236900},{"timestamp":1406035800,"date":"2014-07-22","index":10018,"close":51.35,"high":51.48,"low":51.05,"open":51.2,"volume":11920800},{"timestamp":1406122200,"date":"2014-07-23","index":10019,"close":51.33,"high":51.62,"low":51.27,"open":51.43,"volume":9109000},{"timestamp":1406208600,"date":"2014-07-24","index":10020,"close":51.59,"high":51.66,"low":51.42,"open":51.45,"volume":9939600},{"timestamp":1406295000,"date":"2014-07-25","index":10021,"close":51.6,"high":51.77,"low":51.49,"open":51.49,"volume":10040200}]},{"date":"2014-04-11","estimated":0.97,"reported":1.05,"pre":[{"timestamp":1395927000,"date":"2014-03-27","index":9938,"close":49.1,"high":49.79,"low":48.65,"open":49.51,"volume":29075100},{"timestamp":1396013400,"date":"2014-03-28","index":9939,"close":49.29,"high":49.61,"low":49.05,"open":49.14,"volume":15008000},{"timestamp":1396272600,"date":"2014-03-31","index":9940,"close":49.74,"high":49.91,"low":49.46,"open":49.75,"volume":17901800},{"timestamp":1396359000,"date":"2014-04-01","index":9941,"close":49.77,"high":49.93,"low":49.5,"open":49.88,"volume":16397000},{"timestamp":1396445400,"date":"2014-04-02","index":9942,"close":49.76,"high":49.88,"low":49.51,"open":49.77,"volume":13036800},{"timestamp":1396531800,"date":"2014-04-03","index":9943,"close":49.83,"high":49.89,"low":49.56,"open":49.81,"volume":9598900},{"timestamp":1396618200,"date":"2014-04-04","index":9944,"close":49.56,"high":50.49,"low":49.56,"open":50.05,"volume":18702400},{"timestamp":1396877400,"date":"2014-04-07","index":9945,"close":48.66,"high":49.67,"low":48.65,"open":49.58,"volume":19653700},{"timestamp":1396963800,"date":"2014-04-08","index":9946,"close":48.83,"high":49,"low":48.44,"open":48.66,"volume":19086900},{"timestamp":1397050200,"date":"2014-04-09","index":9947,"close":49.1,"high":49.1,"low":48.61,"open":49.07,"volume":15928100},{"timestamp":1397136600,"date":"2014-04-10","index":9948,"close":47.71,"high":49.22,"low":47.71,"open":49.22,"volume":24910800}],"post":[{"timestamp":1397223000,"date":"2014-04-11","index":9949,"close":48.08,"high":48.87,"low":46.72,"open":47.45,"volume":36426700},{"timestamp":1397482200,"date":"2014-04-14","index":9950,"close":48.11,"high":48.68,"low":47.44,"open":48.37,"volume":24321400},{"timestamp":1397568600,"date":"2014-04-15","index":9951,"close":48.78,"high":48.88,"low":48.04,"open":48.27,"volume":21749600},{"timestamp":1397655000,"date":"2014-04-16","index":9952,"close":49.09,"high":49.23,"low":48.63,"open":49.06,"volume":17866000},{"timestamp":1397741400,"date":"2014-04-17","index":9953,"close":48.93,"high":49.29,"low":48.8,"open":49.02,"volume":19399900},{"timestamp":1398087000,"date":"2014-04-21","index":9954,"close":49.12,"high":49.33,"low":48.96,"open":49.08,"volume":12478000},{"timestamp":1398173400,"date":"2014-04-22","index":9955,"close":49.23,"high":49.49,"low":48.9,"open":49.04,"volume":14203800},{"timestamp":1398259800,"date":"2014-04-23","index":9956,"close":49.59,"high":49.67,"low":49.2,"open":49.2,"volume":13309900},{"timestamp":1398346200,"date":"2014-04-24","index":9957,"close":49.32,"high":49.74,"low":49.17,"open":49.74,"volume":12617100},{"timestamp":1398432600,"date":"2014-04-25","index":9958,"close":49.05,"high":49.45,"low":49,"open":49.27,"volume":16274500},{"timestamp":1398691800,"date":"2014-04-28","index":9959,"close":48.94,"high":49.33,"low":48.53,"open":49.27,"volume":18411700}]},{"date":"2014-01-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1388154600,"date":"2013-12-27","index":9877,"close":45.5,"high":45.63,"low":45.39,"open":45.59,"volume":6843900},{"timestamp":1388413800,"date":"2013-12-30","index":9878,"close":45.5,"high":45.61,"low":45.33,"open":45.57,"volume":11321400},{"timestamp":1388500200,"date":"2013-12-31","index":9879,"close":45.4,"high":45.55,"low":45.15,"open":45.52,"volume":13243500},{"timestamp":1388673000,"date":"2014-01-02","index":9880,"close":45.02,"high":45.3,"low":44.91,"open":45.15,"volume":17333100},{"timestamp":1388759400,"date":"2014-01-03","index":9881,"close":45.34,"high":45.48,"low":44.98,"open":44.99,"volume":14693800},{"timestamp":1389018600,"date":"2014-01-06","index":9882,"close":45.42,"high":45.81,"low":45.36,"open":45.53,"volume":18438900},{"timestamp":1389105000,"date":"2014-01-07","index":9883,"close":45.4,"high":45.8,"low":45.22,"open":45.8,"volume":16897000},{"timestamp":1389191400,"date":"2014-01-08","index":9884,"close":45.92,"high":45.95,"low":45.35,"open":45.4,"volume":20850700},{"timestamp":1389277800,"date":"2014-01-09","index":9885,"close":46.16,"high":46.2,"low":45.8,"open":45.97,"volume":14229900},{"timestamp":1389364200,"date":"2014-01-10","index":9886,"close":45.94,"high":46.06,"low":45.63,"open":46.06,"volume":15386700},{"timestamp":1389623400,"date":"2014-01-13","index":9887,"close":45.56,"high":46.11,"low":45.45,"open":45.96,"volume":20950900}],"post":[{"timestamp":1389709800,"date":"2014-01-14","index":9888,"close":45.59,"high":45.84,"low":44.92,"open":45.48,"volume":28487500},{"timestamp":1389796200,"date":"2014-01-15","index":9889,"close":46.4,"high":46.74,"low":45.76,"open":45.94,"volume":27394500},{"timestamp":1389882600,"date":"2014-01-16","index":9890,"close":46.39,"high":46.46,"low":46.07,"open":46.3,"volume":12892600},{"timestamp":1389969000,"date":"2014-01-17","index":9891,"close":46.39,"high":46.56,"low":46.14,"open":46.48,"volume":15168200},{"timestamp":1390314600,"date":"2014-01-21","index":9892,"close":46.5,"high":46.84,"low":46.24,"open":46.51,"volume":15533900},{"timestamp":1390401000,"date":"2014-01-22","index":9893,"close":46.67,"high":46.83,"low":46.5,"open":46.74,"volume":11817300},{"timestamp":1390487400,"date":"2014-01-23","index":9894,"close":46.35,"high":46.45,"low":46,"open":46.4,"volume":19825200},{"timestamp":1390573800,"date":"2014-01-24","index":9895,"close":45.48,"high":46.16,"low":45.48,"open":46.04,"volume":20115400},{"timestamp":1390833000,"date":"2014-01-27","index":9896,"close":45.53,"high":45.88,"low":45.23,"open":45.53,"volume":21323600},{"timestamp":1390919400,"date":"2014-01-28","index":9897,"close":45.96,"high":46.24,"low":45.65,"open":45.79,"volume":16117300},{"timestamp":1391005800,"date":"2014-01-29","index":9898,"close":45.59,"high":46.21,"low":45.49,"open":45.63,"volume":20428800}]},{"date":"2013-10-11","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":9813,"close":41.61,"high":42.2,"low":41.41,"open":41.92,"volume":20495000},{"timestamp":1380288600,"date":"2013-09-27","index":9814,"close":41.59,"high":41.77,"low":41.51,"open":41.57,"volume":20034100},{"timestamp":1380547800,"date":"2013-09-30","index":9815,"close":41.32,"high":41.54,"low":40.9,"open":41.06,"volume":20358800},{"timestamp":1380634200,"date":"2013-10-01","index":9816,"close":41.49,"high":41.57,"low":41.09,"open":41.37,"volume":12771100},{"timestamp":1380720600,"date":"2013-10-02","index":9817,"close":41.26,"high":41.26,"low":41,"open":41.2,"volume":17782400},{"timestamp":1380807000,"date":"2013-10-03","index":9818,"close":41,"high":41.22,"low":40.64,"open":41.22,"volume":19049600},{"timestamp":1380893400,"date":"2013-10-04","index":9819,"close":41.3,"high":41.3,"low":40.92,"open":41,"volume":12329500},{"timestamp":1381152600,"date":"2013-10-07","index":9820,"close":40.62,"high":40.9,"low":40.62,"open":40.79,"volume":15290200},{"timestamp":1381239000,"date":"2013-10-08","index":9821,"close":40.24,"high":40.77,"low":40.21,"open":40.55,"volume":19256200},{"timestamp":1381325400,"date":"2013-10-09","index":9822,"close":40.36,"high":40.55,"low":40.07,"open":40.43,"volume":17031000},{"timestamp":1381411800,"date":"2013-10-10","index":9823,"close":41.44,"high":41.47,"low":40.43,"open":40.96,"volume":26580700}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":9824,"close":41.43,"high":41.51,"low":40.3,"open":40.44,"volume":46034600},{"timestamp":1381757400,"date":"2013-10-14","index":9825,"close":41.75,"high":41.9,"low":41.1,"open":41.14,"volume":17183700},{"timestamp":1381843800,"date":"2013-10-15","index":9826,"close":41.54,"high":41.98,"low":41.42,"open":41.86,"volume":17256600},{"timestamp":1381930200,"date":"2013-10-16","index":9827,"close":42.21,"high":42.63,"low":41.75,"open":41.91,"volume":25931800},{"timestamp":1382016600,"date":"2013-10-17","index":9828,"close":42.68,"high":42.76,"low":42,"open":42.04,"volume":18826200},{"timestamp":1382103000,"date":"2013-10-18","index":9829,"close":42.68,"high":42.94,"low":42.38,"open":42.72,"volume":17581300},{"timestamp":1382362200,"date":"2013-10-21","index":9830,"close":42.62,"high":42.86,"low":42.52,"open":42.64,"volume":16457100},{"timestamp":1382448600,"date":"2013-10-22","index":9831,"close":42.94,"high":43.05,"low":42.57,"open":42.75,"volume":18654300},{"timestamp":1382535000,"date":"2013-10-23","index":9832,"close":42.76,"high":42.97,"low":42.7,"open":42.91,"volume":13612900},{"timestamp":1382621400,"date":"2013-10-24","index":9833,"close":42.69,"high":42.98,"low":42.55,"open":42.93,"volume":13956600},{"timestamp":1382707800,"date":"2013-10-25","index":9834,"close":42.86,"high":42.93,"low":42.57,"open":42.64,"volume":19831600}]},{"date":"2013-07-12","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1372253400,"date":"2013-06-26","index":9749,"close":41.02,"high":41.3,"low":40.73,"open":40.73,"volume":19405900},{"timestamp":1372339800,"date":"2013-06-27","index":9750,"close":41.56,"high":41.74,"low":41.15,"open":41.38,"volume":18800400},{"timestamp":1372426200,"date":"2013-06-28","index":9751,"close":41.27,"high":41.62,"low":41.05,"open":41.56,"volume":20249300},{"timestamp":1372685400,"date":"2013-07-01","index":9752,"close":41.36,"high":41.96,"low":41.27,"open":41.56,"volume":16177100},{"timestamp":1372771800,"date":"2013-07-02","index":9753,"close":41.22,"high":41.58,"low":41.01,"open":41.2,"volume":15558700},{"timestamp":1372858200,"date":"2013-07-03","index":9754,"close":41.22,"high":41.3,"low":40.79,"open":40.98,"volume":8074400},{"timestamp":1373031000,"date":"2013-07-05","index":9755,"close":42.07,"high":42.07,"low":41.43,"open":41.46,"volume":14933800},{"timestamp":1373290200,"date":"2013-07-08","index":9756,"close":42.83,"high":42.97,"low":42.29,"open":42.36,"volume":22830100},{"timestamp":1373376600,"date":"2013-07-09","index":9757,"close":42.7,"high":43.08,"low":42.23,"open":42.95,"volume":22540600},{"timestamp":1373463000,"date":"2013-07-10","index":9758,"close":42.07,"high":42.58,"low":41.74,"open":42.55,"volume":25414800},{"timestamp":1373549400,"date":"2013-07-11","index":9759,"close":41.89,"high":42.52,"low":41.44,"open":42.47,"volume":32231700}],"post":[{"timestamp":1373635800,"date":"2013-07-12","index":9760,"close":42.63,"high":43.05,"low":42.2,"open":42.6,"volume":35799500},{"timestamp":1373895000,"date":"2013-07-15","index":9761,"close":43.35,"high":43.36,"low":42.97,"open":42.98,"volume":21926700},{"timestamp":1373981400,"date":"2013-07-16","index":9762,"close":43.02,"high":43.45,"low":42.85,"open":43.35,"volume":21829100},{"timestamp":1374067800,"date":"2013-07-17","index":9763,"close":43.51,"high":43.88,"low":43.17,"open":43.2,"volume":23959200},{"timestamp":1374154200,"date":"2013-07-18","index":9764,"close":44.41,"high":44.59,"low":43.67,"open":43.72,"volume":23443500},{"timestamp":1374240600,"date":"2013-07-19","index":9765,"close":44.45,"high":44.76,"low":44.13,"open":44.42,"volume":18904400},{"timestamp":1374499800,"date":"2013-07-22","index":9766,"close":44.63,"high":44.78,"low":44.27,"open":44.48,"volume":18409400},{"timestamp":1374586200,"date":"2013-07-23","index":9767,"close":44.57,"high":44.79,"low":44.5,"open":44.65,"volume":13431500},{"timestamp":1374672600,"date":"2013-07-24","index":9768,"close":44.31,"high":44.73,"low":44.25,"open":44.68,"volume":17947800},{"timestamp":1374759000,"date":"2013-07-25","index":9769,"close":43.65,"high":44.22,"low":43.42,"open":44.22,"volume":29467400},{"timestamp":1374845400,"date":"2013-07-26","index":9770,"close":43.51,"high":43.7,"low":43.2,"open":43.55,"volume":18503800}]},{"date":"2013-04-12","estimated":0.88,"reported":0.92,"pre":[{"timestamp":1364391000,"date":"2013-03-27","index":9686,"close":36.98,"high":37.16,"low":36.8,"open":37.09,"volume":14840800},{"timestamp":1364477400,"date":"2013-03-28","index":9687,"close":36.99,"high":37.04,"low":36.83,"open":37.03,"volume":16967500},{"timestamp":1364823000,"date":"2013-04-01","index":9688,"close":36.93,"high":37.09,"low":36.75,"open":37.02,"volume":10903800},{"timestamp":1364909400,"date":"2013-04-02","index":9689,"close":36.88,"high":37.1,"low":36.77,"open":37.03,"volume":17094700},{"timestamp":1364995800,"date":"2013-04-03","index":9690,"close":36.67,"high":36.95,"low":36.55,"open":36.87,"volume":26277200},{"timestamp":1365082200,"date":"2013-04-04","index":9691,"close":37.42,"high":37.48,"low":36.75,"open":36.77,"volume":24102400},{"timestamp":1365168600,"date":"2013-04-05","index":9692,"close":37.15,"high":37.2,"low":36.62,"open":36.81,"volume":24520900},{"timestamp":1365427800,"date":"2013-04-08","index":9693,"close":37.02,"high":37.11,"low":36.62,"open":37.11,"volume":20087000},{"timestamp":1365514200,"date":"2013-04-09","index":9694,"close":37.45,"high":37.65,"low":36.98,"open":37.15,"volume":21250100},{"timestamp":1365600600,"date":"2013-04-10","index":9695,"close":37.57,"high":37.85,"low":37.2,"open":37.55,"volume":23566000},{"timestamp":1365687000,"date":"2013-04-11","index":9696,"close":37.51,"high":37.91,"low":37.15,"open":37.59,"volume":30560000}],"post":[{"timestamp":1365773400,"date":"2013-04-12","index":9697,"close":37.21,"high":37.42,"low":36.6,"open":36.93,"volume":36662500},{"timestamp":1366032600,"date":"2013-04-15","index":9698,"close":36.57,"high":37.42,"low":36.54,"open":37.02,"volume":23092300},{"timestamp":1366119000,"date":"2013-04-16","index":9699,"close":37.06,"high":37.22,"low":36.75,"open":36.85,"volume":20352400},{"timestamp":1366205400,"date":"2013-04-17","index":9700,"close":36.56,"high":36.88,"low":36.25,"open":36.81,"volume":31790200},{"timestamp":1366291800,"date":"2013-04-18","index":9701,"close":36.27,"high":36.64,"low":36.19,"open":36.59,"volume":19322200},{"timestamp":1366378200,"date":"2013-04-19","index":9702,"close":36.69,"high":36.73,"low":36.29,"open":36.41,"volume":18107000},{"timestamp":1366637400,"date":"2013-04-22","index":9703,"close":36.73,"high":36.86,"low":36.4,"open":36.81,"volume":14432000},{"timestamp":1366723800,"date":"2013-04-23","index":9704,"close":37.13,"high":37.14,"low":36.71,"open":36.85,"volume":19883100},{"timestamp":1366810200,"date":"2013-04-24","index":9705,"close":37.34,"high":37.45,"low":37.14,"open":37.2,"volume":16740700},{"timestamp":1366896600,"date":"2013-04-25","index":9706,"close":37.64,"high":37.8,"low":37.33,"open":37.47,"volume":14861200},{"timestamp":1366983000,"date":"2013-04-26","index":9707,"close":37.88,"high":37.88,"low":37.46,"open":37.56,"volume":17814600}]},{"date":"2013-01-11","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1356532200,"date":"2012-12-26","index":9624,"close":34.33,"high":34.62,"low":34.2,"open":34.47,"volume":14289700},{"timestamp":1356618600,"date":"2012-12-27","index":9625,"close":34.18,"high":34.44,"low":33.66,"open":34.32,"volume":19264700},{"timestamp":1356705000,"date":"2012-12-28","index":9626,"close":33.91,"high":34.23,"low":33.87,"open":33.89,"volume":15877700},{"timestamp":1356964200,"date":"2012-12-31","index":9627,"close":34.18,"high":34.25,"low":33.71,"open":33.74,"volume":26697900},{"timestamp":1357137000,"date":"2013-01-02","index":9628,"close":35.05,"high":35.07,"low":34.74,"open":35.03,"volume":30443000},{"timestamp":1357223400,"date":"2013-01-03","index":9629,"close":34.76,"high":35.04,"low":34.61,"open":34.98,"volume":25374800},{"timestamp":1357309800,"date":"2013-01-04","index":9630,"close":34.94,"high":35.04,"low":34.45,"open":34.59,"volume":31420300},{"timestamp":1357569000,"date":"2013-01-07","index":9631,"close":34.77,"high":34.97,"low":34.47,"open":34.91,"volume":28135100},{"timestamp":1357655400,"date":"2013-01-08","index":9632,"close":34.71,"high":34.79,"low":34.43,"open":34.68,"volume":20132600},{"timestamp":1357741800,"date":"2013-01-09","index":9633,"close":34.71,"high":35.15,"low":34.66,"open":34.85,"volume":24589300},{"timestamp":1357828200,"date":"2013-01-10","index":9634,"close":35.4,"high":35.4,"low":34.89,"open":35.03,"volume":37523100}],"post":[{"timestamp":1357914600,"date":"2013-01-11","index":9635,"close":35.1,"high":35.18,"low":34.53,"open":34.93,"volume":44149200},{"timestamp":1358173800,"date":"2013-01-14","index":9636,"close":34.77,"high":35.06,"low":34.52,"open":34.99,"volume":23145600},{"timestamp":1358260200,"date":"2013-01-15","index":9637,"close":35.11,"high":35.2,"low":34.6,"open":34.63,"volume":24837500},{"timestamp":1358346600,"date":"2013-01-16","index":9638,"close":35.09,"high":35.29,"low":34.91,"open":34.97,"volume":16799200},{"timestamp":1358433000,"date":"2013-01-17","index":9639,"close":35.03,"high":35.22,"low":34.93,"open":35.19,"volume":22912100},{"timestamp":1358519400,"date":"2013-01-18","index":9640,"close":34.93,"high":35.08,"low":34.5,"open":34.99,"volume":31399000},{"timestamp":1358865000,"date":"2013-01-22","index":9641,"close":35.04,"high":35.05,"low":34.71,"open":34.8,"volume":20931100},{"timestamp":1358951400,"date":"2013-01-23","index":9642,"close":34.95,"high":35.12,"low":34.87,"open":35.03,"volume":18180200},{"timestamp":1359037800,"date":"2013-01-24","index":9643,"close":35.16,"high":35.46,"low":34.88,"open":35.06,"volume":22090700},{"timestamp":1359124200,"date":"2013-01-25","index":9644,"close":35.14,"high":35.31,"low":34.95,"open":35.28,"volume":19431600},{"timestamp":1359383400,"date":"2013-01-28","index":9645,"close":35.11,"high":35.25,"low":34.85,"open":35.2,"volume":22067900}]},{"date":"2012-10-12","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1348752600,"date":"2012-09-27","index":9564,"close":34.76,"high":34.83,"low":34.39,"open":34.51,"volume":21591600},{"timestamp":1348839000,"date":"2012-09-28","index":9565,"close":34.53,"high":34.86,"low":34.47,"open":34.61,"volume":21511200},{"timestamp":1349098200,"date":"2012-10-01","index":9566,"close":34.7,"high":35.12,"low":34.61,"open":34.78,"volume":18903300},{"timestamp":1349184600,"date":"2012-10-02","index":9567,"close":34.82,"high":34.87,"low":34.54,"open":34.83,"volume":21664000},{"timestamp":1349271000,"date":"2012-10-03","index":9568,"close":35.44,"high":35.66,"low":34.9,"open":34.98,"volume":29288800},{"timestamp":1349357400,"date":"2012-10-04","index":9569,"close":35.97,"high":36,"low":35.45,"open":35.62,"volume":29103700},{"timestamp":1349443800,"date":"2012-10-05","index":9570,"close":35.84,"high":36.34,"low":35.64,"open":36.1,"volume":26200600},{"timestamp":1349703000,"date":"2012-10-08","index":9571,"close":35.8,"high":35.94,"low":35.63,"open":35.69,"volume":13882500},{"timestamp":1349789400,"date":"2012-10-09","index":9572,"close":35.1,"high":35.95,"low":34.97,"open":35.86,"volume":40870500},{"timestamp":1349875800,"date":"2012-10-10","index":9573,"close":35.23,"high":35.37,"low":35,"open":35.12,"volume":21229300},{"timestamp":1349962200,"date":"2012-10-11","index":9574,"close":35.18,"high":35.66,"low":35.07,"open":35.59,"volume":23087800}],"post":[{"timestamp":1350048600,"date":"2012-10-12","index":9575,"close":34.25,"high":34.42,"low":33.65,"open":33.84,"volume":61315900},{"timestamp":1350307800,"date":"2012-10-15","index":9576,"close":33.9,"high":34.2,"low":33.53,"open":34.09,"volume":50238300},{"timestamp":1350394200,"date":"2012-10-16","index":9577,"close":33.73,"high":34.13,"low":33.5,"open":34.1,"volume":39858400},{"timestamp":1350480600,"date":"2012-10-17","index":9578,"close":34.47,"high":34.72,"low":33.88,"open":33.93,"volume":34806200},{"timestamp":1350567000,"date":"2012-10-18","index":9579,"close":34.57,"high":34.84,"low":34.4,"open":34.57,"volume":23132500},{"timestamp":1350653400,"date":"2012-10-19","index":9580,"close":34.34,"high":34.61,"low":34.02,"open":34.61,"volume":27819800},{"timestamp":1350912600,"date":"2012-10-22","index":9581,"close":34.5,"high":34.54,"low":34.16,"open":34.3,"volume":23043800},{"timestamp":1350999000,"date":"2012-10-23","index":9582,"close":33.87,"high":34.16,"low":33.64,"open":34.04,"volume":29170300},{"timestamp":1351085400,"date":"2012-10-24","index":9583,"close":33.72,"high":34.26,"low":33.59,"open":34.04,"volume":25150500},{"timestamp":1351171800,"date":"2012-10-25","index":9584,"close":34.06,"high":34.23,"low":33.73,"open":34.1,"volume":18816500},{"timestamp":1351258200,"date":"2012-10-26","index":9585,"close":33.97,"high":34.09,"low":33.7,"open":33.86,"volume":23257700}]},{"date":"2012-07-13","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1340803800,"date":"2012-06-27","index":9500,"close":32.73,"high":32.85,"low":32.39,"open":32.59,"volume":17072700},{"timestamp":1340890200,"date":"2012-06-28","index":9501,"close":32.48,"high":32.55,"low":31.91,"open":32.41,"volume":29698300},{"timestamp":1340976600,"date":"2012-06-29","index":9502,"close":33.44,"high":33.44,"low":32.97,"open":33.16,"volume":30171700},{"timestamp":1341235800,"date":"2012-07-02","index":9503,"close":33.55,"high":33.73,"low":33.21,"open":33.67,"volume":19654600},{"timestamp":1341322200,"date":"2012-07-03","index":9504,"close":33.48,"high":33.72,"low":33.35,"open":33.53,"volume":13531500},{"timestamp":1341495000,"date":"2012-07-05","index":9505,"close":33.13,"high":33.36,"low":33,"open":33.26,"volume":21927700},{"timestamp":1341581400,"date":"2012-07-06","index":9506,"close":33.05,"high":33.18,"low":32.62,"open":32.75,"volume":17957600},{"timestamp":1341840600,"date":"2012-07-09","index":9507,"close":33.26,"high":33.57,"low":33.04,"open":33.04,"volume":19708700},{"timestamp":1341927000,"date":"2012-07-10","index":9508,"close":32.97,"high":33.68,"low":32.75,"open":33.49,"volume":21878400},{"timestamp":1342013400,"date":"2012-07-11","index":9509,"close":33.27,"high":33.38,"low":32.77,"open":32.85,"volume":23266200},{"timestamp":1342099800,"date":"2012-07-12","index":9510,"close":32.85,"high":33.12,"low":32.64,"open":33.02,"volume":29956400}],"post":[{"timestamp":1342186200,"date":"2012-07-13","index":9511,"close":33.91,"high":33.96,"low":32.66,"open":32.71,"volume":39549100},{"timestamp":1342445400,"date":"2012-07-16","index":9512,"close":34.02,"high":34.35,"low":33.73,"open":33.92,"volume":29744300},{"timestamp":1342531800,"date":"2012-07-17","index":9513,"close":34.12,"high":34.25,"low":33.6,"open":34.19,"volume":21711600},{"timestamp":1342618200,"date":"2012-07-18","index":9514,"close":33.96,"high":34.13,"low":33.74,"open":33.92,"volume":23349300},{"timestamp":1342704600,"date":"2012-07-19","index":9515,"close":34.15,"high":34.34,"low":33.96,"open":34.04,"volume":22687500},{"timestamp":1342791000,"date":"2012-07-20","index":9516,"close":33.81,"high":34.29,"low":33.76,"open":33.96,"volume":24839600},{"timestamp":1343050200,"date":"2012-07-23","index":9517,"close":33.44,"high":33.71,"low":33.13,"open":33.22,"volume":26461300},{"timestamp":1343136600,"date":"2012-07-24","index":9518,"close":33.23,"high":33.56,"low":32.95,"open":33.5,"volume":24927200},{"timestamp":1343223000,"date":"2012-07-25","index":9519,"close":33.16,"high":33.41,"low":32.99,"open":33.36,"volume":25968000},{"timestamp":1343309400,"date":"2012-07-26","index":9520,"close":33.78,"high":33.84,"low":33.28,"open":33.67,"volume":22763000},{"timestamp":1343395800,"date":"2012-07-27","index":9521,"close":34.15,"high":34.38,"low":33.85,"open":33.87,"volume":25808800}]},{"date":"2012-04-13","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1332941400,"date":"2012-03-28","index":9437,"close":34.47,"high":34.47,"low":33.9,"open":33.9,"volume":29445400},{"timestamp":1333027800,"date":"2012-03-29","index":9438,"close":33.94,"high":34.42,"low":33.54,"open":34.36,"volume":31559500},{"timestamp":1333114200,"date":"2012-03-30","index":9439,"close":34.14,"high":34.18,"low":33.76,"open":34.18,"volume":26891100},{"timestamp":1333373400,"date":"2012-04-02","index":9440,"close":34.51,"high":34.59,"low":33.8,"open":33.83,"volume":24606100},{"timestamp":1333459800,"date":"2012-04-03","index":9441,"close":34.48,"high":34.54,"low":34.12,"open":34.35,"volume":26009000},{"timestamp":1333546200,"date":"2012-04-04","index":9442,"close":33.88,"high":34.29,"low":33.62,"open":34.09,"volume":26655600},{"timestamp":1333632600,"date":"2012-04-05","index":9443,"close":33.73,"high":34.02,"low":33.63,"open":33.78,"volume":19563100},{"timestamp":1333978200,"date":"2012-04-09","index":9444,"close":33.42,"high":33.73,"low":32.98,"open":33.06,"volume":22890500},{"timestamp":1334064600,"date":"2012-04-10","index":9445,"close":32.92,"high":33.67,"low":32.85,"open":33.38,"volume":34674500},{"timestamp":1334151000,"date":"2012-04-11","index":9446,"close":33.62,"high":33.91,"low":33.42,"open":33.51,"volume":29673900},{"timestamp":1334237400,"date":"2012-04-12","index":9447,"close":34.02,"high":34.16,"low":33.52,"open":33.69,"volume":31469600}],"post":[{"timestamp":1334323800,"date":"2012-04-13","index":9448,"close":32.84,"high":33.87,"low":32.8,"open":33.73,"volume":41933000},{"timestamp":1334583000,"date":"2012-04-16","index":9449,"close":33.15,"high":33.45,"low":32.67,"open":33.18,"volume":30129800},{"timestamp":1334669400,"date":"2012-04-17","index":9450,"close":33.68,"high":33.78,"low":33.28,"open":33.32,"volume":23724900},{"timestamp":1334755800,"date":"2012-04-18","index":9451,"close":33.57,"high":33.74,"low":33.33,"open":33.46,"volume":19718500},{"timestamp":1334842200,"date":"2012-04-19","index":9452,"close":33.12,"high":33.77,"low":32.89,"open":33.7,"volume":25355100},{"timestamp":1334928600,"date":"2012-04-20","index":9453,"close":33,"high":33.32,"low":32.9,"open":33.23,"volume":23511000},{"timestamp":1335187800,"date":"2012-04-23","index":9454,"close":32.69,"high":32.77,"low":32.43,"open":32.65,"volume":27262400},{"timestamp":1335274200,"date":"2012-04-24","index":9455,"close":33.07,"high":33.15,"low":32.74,"open":32.8,"volume":19978200},{"timestamp":1335360600,"date":"2012-04-25","index":9456,"close":33.35,"high":33.47,"low":32.87,"open":33.3,"volume":20489000},{"timestamp":1335447000,"date":"2012-04-26","index":9457,"close":33.84,"high":33.85,"low":33.21,"open":33.3,"volume":23413600},{"timestamp":1335533400,"date":"2012-04-27","index":9458,"close":33.77,"high":33.98,"low":33.61,"open":33.91,"volume":19831300}]},{"date":"2012-01-17","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":9376,"close":27.76,"high":27.83,"low":27.22,"open":27.25,"volume":20122000},{"timestamp":1325255400,"date":"2011-12-30","index":9377,"close":27.56,"high":27.78,"low":27.55,"open":27.64,"volume":15071100},{"timestamp":1325601000,"date":"2012-01-03","index":9378,"close":28.43,"high":28.52,"low":27.94,"open":27.94,"volume":40071200},{"timestamp":1325687400,"date":"2012-01-04","index":9379,"close":28.56,"high":28.69,"low":28.04,"open":28.34,"volume":27519200},{"timestamp":1325773800,"date":"2012-01-05","index":9380,"close":29.02,"high":29.58,"low":28.25,"open":28.5,"volume":48435100},{"timestamp":1325860200,"date":"2012-01-06","index":9381,"close":28.94,"high":29.08,"low":28.46,"open":28.84,"volume":32303500},{"timestamp":1326119400,"date":"2012-01-09","index":9382,"close":29.3,"high":29.38,"low":29,"open":29.15,"volume":25720100},{"timestamp":1326205800,"date":"2012-01-10","index":9383,"close":29.41,"high":29.8,"low":29.18,"open":29.74,"volume":29860100},{"timestamp":1326292200,"date":"2012-01-11","index":9384,"close":29.62,"high":29.68,"low":29.08,"open":29.25,"volume":30908700},{"timestamp":1326378600,"date":"2012-01-12","index":9385,"close":29.61,"high":29.94,"low":29.24,"open":29.77,"volume":29175900},{"timestamp":1326465000,"date":"2012-01-13","index":9386,"close":29.61,"high":29.64,"low":28.85,"open":28.9,"volume":43051100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":9387,"close":29.83,"high":30.69,"low":29.66,"open":29.97,"volume":50040400},{"timestamp":1326897000,"date":"2012-01-18","index":9388,"close":30.24,"high":30.29,"low":29.5,"open":29.61,"volume":42454000},{"timestamp":1326983400,"date":"2012-01-19","index":9389,"close":30.15,"high":30.44,"low":29.99,"open":30.36,"volume":33156700},{"timestamp":1327069800,"date":"2012-01-20","index":9390,"close":30.54,"high":30.57,"low":29.96,"open":30.13,"volume":37193700},{"timestamp":1327329000,"date":"2012-01-23","index":9391,"close":30.92,"high":31.04,"low":30.44,"open":30.54,"volume":35272800},{"timestamp":1327415400,"date":"2012-01-24","index":9392,"close":30.54,"high":30.65,"low":30.16,"open":30.45,"volume":28199400},{"timestamp":1327501800,"date":"2012-01-25","index":9393,"close":30.2,"high":30.41,"low":29.96,"open":30.32,"volume":34173600},{"timestamp":1327588200,"date":"2012-01-26","index":9394,"close":29.05,"high":30.42,"low":28.8,"open":30.42,"volume":54668100},{"timestamp":1327674600,"date":"2012-01-27","index":9395,"close":29.6,"high":29.75,"low":28.77,"open":28.88,"volume":31196200},{"timestamp":1327933800,"date":"2012-01-30","index":9396,"close":29.25,"high":29.33,"low":29.03,"open":29.25,"volume":22814800},{"timestamp":1328020200,"date":"2012-01-31","index":9397,"close":29.21,"high":29.5,"low":28.98,"open":29.5,"volume":31203600}]},{"date":"2011-10-17","estimated":0.73,"reported":0.72,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9314,"close":24.12,"high":25.07,"low":24.11,"open":24.58,"volume":40205200},{"timestamp":1317648600,"date":"2011-10-03","index":9315,"close":23.18,"high":24.49,"low":23.16,"open":24.05,"volume":44760600},{"timestamp":1317735000,"date":"2011-10-04","index":9316,"close":24.21,"high":24.27,"low":22.61,"open":22.91,"volume":61000000},{"timestamp":1317821400,"date":"2011-10-05","index":9317,"close":24.5,"high":24.71,"low":23.61,"open":24.12,"volume":41426500},{"timestamp":1317907800,"date":"2011-10-06","index":9318,"close":25.37,"high":25.46,"low":23.94,"open":24.42,"volume":41514800},{"timestamp":1317994200,"date":"2011-10-07","index":9319,"close":24.54,"high":25.52,"low":24.54,"open":25.51,"volume":42315700},{"timestamp":1318253400,"date":"2011-10-10","index":9320,"close":26.13,"high":26.14,"low":25.23,"open":25.29,"volume":38967600},{"timestamp":1318339800,"date":"2011-10-11","index":9321,"close":26.05,"high":26.32,"low":25.67,"open":25.92,"volume":33668700},{"timestamp":1318426200,"date":"2011-10-12","index":9322,"close":26.95,"high":27.54,"low":26.25,"open":26.36,"volume":54694200},{"timestamp":1318512600,"date":"2011-10-13","index":9323,"close":26.12,"high":26.58,"low":25.66,"open":26.58,"volume":41606200},{"timestamp":1318599000,"date":"2011-10-14","index":9324,"close":26.67,"high":26.79,"low":25.8,"open":26.59,"volume":39545600}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9325,"close":24.42,"high":25.4,"low":24.3,"open":25.24,"volume":77765400},{"timestamp":1318944600,"date":"2011-10-18","index":9326,"close":25.86,"high":26.2,"low":24.52,"open":24.85,"volume":69467900},{"timestamp":1319031000,"date":"2011-10-19","index":9327,"close":25.18,"high":26.18,"low":25.1,"open":25.79,"volume":42878200},{"timestamp":1319117400,"date":"2011-10-20","index":9328,"close":25.76,"high":25.91,"low":24.92,"open":25.24,"volume":35366200},{"timestamp":1319203800,"date":"2011-10-21","index":9329,"close":26.31,"high":26.48,"low":25.91,"open":26.09,"volume":49625100},{"timestamp":1319463000,"date":"2011-10-24","index":9330,"close":26.52,"high":26.74,"low":25.99,"open":26.02,"volume":37427600},{"timestamp":1319549400,"date":"2011-10-25","index":9331,"close":25.55,"high":26.2,"low":25.42,"open":26.2,"volume":39377100},{"timestamp":1319635800,"date":"2011-10-26","index":9332,"close":25.76,"high":26.09,"low":25.38,"open":26.04,"volume":53053100},{"timestamp":1319722200,"date":"2011-10-27","index":9333,"close":27.07,"high":27.5,"low":26.34,"open":26.96,"volume":66818300},{"timestamp":1319808600,"date":"2011-10-28","index":9334,"close":27.08,"high":27.36,"low":26.46,"open":26.82,"volume":36000200},{"timestamp":1320067800,"date":"2011-10-31","index":9335,"close":25.91,"high":26.66,"low":25.88,"open":26.37,"volume":41518700}]},{"date":"2011-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9251,"close":28.67,"high":28.75,"low":27.96,"open":28.08,"volume":30309400},{"timestamp":1309872600,"date":"2011-07-05","index":9252,"close":28.42,"high":28.56,"low":28.08,"open":28.52,"volume":31275200},{"timestamp":1309959000,"date":"2011-07-06","index":9253,"close":28.12,"high":28.18,"low":27.64,"open":27.97,"volume":29465000},{"timestamp":1310045400,"date":"2011-07-07","index":9254,"close":28.66,"high":28.94,"low":28.58,"open":28.69,"volume":28868600},{"timestamp":1310131800,"date":"2011-07-08","index":9255,"close":28.3,"high":28.4,"low":28.06,"open":28.28,"volume":24149500},{"timestamp":1310391000,"date":"2011-07-11","index":9256,"close":27.59,"high":28.01,"low":27.45,"open":27.85,"volume":28903200},{"timestamp":1310477400,"date":"2011-07-12","index":9257,"close":27.39,"high":27.92,"low":27.35,"open":27.36,"volume":25518600},{"timestamp":1310563800,"date":"2011-07-13","index":9258,"close":27.53,"high":28.1,"low":27.47,"open":27.63,"volume":28163200},{"timestamp":1310650200,"date":"2011-07-14","index":9259,"close":27.28,"high":27.8,"low":27.23,"open":27.68,"volume":27128100},{"timestamp":1310736600,"date":"2011-07-15","index":9260,"close":27.18,"high":27.53,"low":26.94,"open":27.42,"volume":34385200},{"timestamp":1310995800,"date":"2011-07-18","index":9261,"close":26.88,"high":27.25,"low":26.37,"open":27.03,"volume":49007200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9262,"close":28.41,"high":28.64,"low":27.14,"open":27.29,"volume":64679100},{"timestamp":1311168600,"date":"2011-07-20","index":9263,"close":28.7,"high":29.19,"low":28.55,"open":28.57,"volume":44396200},{"timestamp":1311255000,"date":"2011-07-21","index":9264,"close":29.38,"high":29.63,"low":28.85,"open":29.05,"volume":46306800},{"timestamp":1311341400,"date":"2011-07-22","index":9265,"close":29.14,"high":29.43,"low":28.98,"open":29.39,"volume":25926400},{"timestamp":1311600600,"date":"2011-07-25","index":9266,"close":28.95,"high":29.04,"low":28.6,"open":28.86,"volume":27127500},{"timestamp":1311687000,"date":"2011-07-26","index":9267,"close":28.97,"high":29.27,"low":28.73,"open":28.95,"volume":22662900},{"timestamp":1311773400,"date":"2011-07-27","index":9268,"close":28.58,"high":29.05,"low":28.45,"open":28.9,"volume":40987100},{"timestamp":1311859800,"date":"2011-07-28","index":9269,"close":28.3,"high":28.96,"low":28.2,"open":28.66,"volume":26866800},{"timestamp":1311946200,"date":"2011-07-29","index":9270,"close":27.94,"high":28.52,"low":27.78,"open":27.97,"volume":38011600},{"timestamp":1312205400,"date":"2011-08-01","index":9271,"close":27.93,"high":28.44,"low":27.47,"open":28.37,"volume":31121600},{"timestamp":1312291800,"date":"2011-08-02","index":9272,"close":27.18,"high":27.81,"low":27.18,"open":27.6,"volume":35543600}]},{"date":"2011-04-20","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":9190,"close":31.99,"high":32.27,"low":31.61,"open":31.77,"volume":23086800},{"timestamp":1302096600,"date":"2011-04-06","index":9191,"close":32.4,"high":32.52,"low":31.87,"open":32.12,"volume":34716200},{"timestamp":1302183000,"date":"2011-04-07","index":9192,"close":32.17,"high":32.63,"low":32.03,"open":32.37,"volume":30236500},{"timestamp":1302269400,"date":"2011-04-08","index":9193,"close":31.62,"high":32.53,"low":31.56,"open":32.5,"volume":25826800},{"timestamp":1302528600,"date":"2011-04-11","index":9194,"close":31.4,"high":31.81,"low":31.27,"open":31.62,"volume":27145200},{"timestamp":1302615000,"date":"2011-04-12","index":9195,"close":31.4,"high":31.69,"low":31.02,"open":31.16,"volume":22836800},{"timestamp":1302701400,"date":"2011-04-13","index":9196,"close":30.68,"high":31.59,"low":30.65,"open":31.54,"volume":38994300},{"timestamp":1302787800,"date":"2011-04-14","index":9197,"close":30.15,"high":30.59,"low":30.1,"open":30.55,"volume":39664600},{"timestamp":1302874200,"date":"2011-04-15","index":9198,"close":29.89,"high":30.47,"low":29.86,"open":30.31,"volume":78436200},{"timestamp":1303133400,"date":"2011-04-18","index":9199,"close":29.52,"high":29.88,"low":29.35,"open":29.5,"volume":44730100},{"timestamp":1303219800,"date":"2011-04-19","index":9200,"close":30.07,"high":30.15,"low":29.6,"open":29.68,"volume":40190900}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":9201,"close":28.83,"high":29.43,"low":28.21,"open":29.27,"volume":143256200},{"timestamp":1303392600,"date":"2011-04-21","index":9202,"close":28.54,"high":29.04,"low":28.3,"open":28.96,"volume":67291500},{"timestamp":1303738200,"date":"2011-04-25","index":9203,"close":28.56,"high":28.8,"low":28.46,"open":28.5,"volume":32213300},{"timestamp":1303824600,"date":"2011-04-26","index":9204,"close":28.87,"high":28.9,"low":28.42,"open":28.68,"volume":34600000},{"timestamp":1303911000,"date":"2011-04-27","index":9205,"close":29.27,"high":29.38,"low":28.85,"open":28.94,"volume":31409900},{"timestamp":1303997400,"date":"2011-04-28","index":9206,"close":29.27,"high":29.37,"low":29.1,"open":29.1,"volume":37234200},{"timestamp":1304083800,"date":"2011-04-29","index":9207,"close":29.11,"high":29.42,"low":28.99,"open":29.21,"volume":27800000},{"timestamp":1304343000,"date":"2011-05-02","index":9208,"close":29.13,"high":29.36,"low":28.94,"open":29.34,"volume":30771000},{"timestamp":1304429400,"date":"2011-05-03","index":9209,"close":29.51,"high":29.53,"low":28.85,"open":28.89,"volume":31819500},{"timestamp":1304515800,"date":"2011-05-04","index":9210,"close":28.78,"high":29.55,"low":28.76,"open":29.41,"volume":40496200},{"timestamp":1304602200,"date":"2011-05-05","index":9211,"close":28.13,"high":28.81,"low":27.77,"open":28.71,"volume":53431000}]},{"date":"2011-01-19","estimated":0.61,"reported":0.61,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":9126,"close":31.58,"high":31.66,"low":31.16,"open":31.3,"volume":34397100},{"timestamp":1294151400,"date":"2011-01-04","index":9127,"close":31.65,"high":31.94,"low":31.49,"open":31.65,"volume":30341100},{"timestamp":1294237800,"date":"2011-01-05","index":9128,"close":32.37,"high":32.5,"low":31.4,"open":31.41,"volume":43245600},{"timestamp":1294324200,"date":"2011-01-06","index":9129,"close":32.15,"high":32.47,"low":32.12,"open":32.15,"volume":32500000},{"timestamp":1294410600,"date":"2011-01-07","index":9130,"close":31.5,"high":32.23,"low":30.64,"open":32.23,"volume":81572300},{"timestamp":1294669800,"date":"2011-01-10","index":9131,"close":31.2,"high":31.45,"low":30.97,"open":31.17,"volume":30263400},{"timestamp":1294756200,"date":"2011-01-11","index":9132,"close":31.4,"high":31.69,"low":31.04,"open":31.69,"volume":27230700},{"timestamp":1294842600,"date":"2011-01-12","index":9133,"close":32.01,"high":32.15,"low":31.62,"open":31.73,"volume":29181000},{"timestamp":1294929000,"date":"2011-01-13","index":9134,"close":31.89,"high":32.14,"low":31.7,"open":32.13,"volume":25139400},{"timestamp":1295015400,"date":"2011-01-14","index":9135,"close":32.75,"high":32.81,"low":31.82,"open":31.82,"volume":34358900},{"timestamp":1295361000,"date":"2011-01-18","index":9136,"close":32.49,"high":32.99,"low":32.06,"open":32.78,"volume":35506000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":9137,"close":31.81,"high":32.77,"low":31.65,"open":32.06,"volume":51635900},{"timestamp":1295533800,"date":"2011-01-20","index":9138,"close":31.89,"high":32.4,"low":31.62,"open":32,"volume":34435600},{"timestamp":1295620200,"date":"2011-01-21","index":9139,"close":32.51,"high":32.71,"low":32.05,"open":32.27,"volume":35549000},{"timestamp":1295879400,"date":"2011-01-24","index":9140,"close":32.7,"high":32.71,"low":32.45,"open":32.5,"volume":27472000},{"timestamp":1295965800,"date":"2011-01-25","index":9141,"close":32.7,"high":32.71,"low":31.99,"open":32.52,"volume":28232300},{"timestamp":1296052200,"date":"2011-01-26","index":9142,"close":32.45,"high":32.83,"low":32.41,"open":32.74,"volume":25866200},{"timestamp":1296138600,"date":"2011-01-27","index":9143,"close":32.5,"high":32.55,"low":32.07,"open":32.21,"volume":23077200},{"timestamp":1296225000,"date":"2011-01-28","index":9144,"close":31.84,"high":32.8,"low":31.79,"open":32.59,"volume":30345800},{"timestamp":1296484200,"date":"2011-01-31","index":9145,"close":32.42,"high":32.5,"low":31.73,"open":31.98,"volume":23646400},{"timestamp":1296570600,"date":"2011-02-01","index":9146,"close":33.44,"high":33.49,"low":32.53,"open":32.61,"volume":31359000},{"timestamp":1296657000,"date":"2011-02-02","index":9147,"close":32.72,"high":33.27,"low":32.68,"open":33.15,"volume":24766100}]},{"date":"2010-10-20","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9064,"close":26.25,"high":26.35,"low":25.4,"open":25.67,"volume":42788700},{"timestamp":1286371800,"date":"2010-10-06","index":9065,"close":26.3,"high":26.49,"low":26.13,"open":26.22,"volume":31852900},{"timestamp":1286458200,"date":"2010-10-07","index":9066,"close":26,"high":26.58,"low":25.84,"open":26.47,"volume":27293900},{"timestamp":1286544600,"date":"2010-10-08","index":9067,"close":25.95,"high":26.25,"low":25.72,"open":26.19,"volume":29467900},{"timestamp":1286803800,"date":"2010-10-11","index":9068,"close":25.65,"high":26.1,"low":25.46,"open":25.96,"volume":24637400},{"timestamp":1286890200,"date":"2010-10-12","index":9069,"close":25.98,"high":26.04,"low":25.3,"open":25.44,"volume":37344700},{"timestamp":1286976600,"date":"2010-10-13","index":9070,"close":25.81,"high":26.34,"low":25.63,"open":26.23,"volume":41846800},{"timestamp":1287063000,"date":"2010-10-14","index":9071,"close":24.72,"high":25.49,"low":24.2,"open":25.45,"volume":117397100},{"timestamp":1287149400,"date":"2010-10-15","index":9072,"close":23.58,"high":25,"low":23.37,"open":25,"volume":144985700},{"timestamp":1287408600,"date":"2010-10-18","index":9073,"close":24.87,"high":24.88,"low":23.64,"open":23.69,"volume":66672500},{"timestamp":1287495000,"date":"2010-10-19","index":9074,"close":24.55,"high":25.32,"low":24.39,"open":24.67,"volume":72213100}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9075,"close":25.6,"high":25.97,"low":24.17,"open":24.27,"volume":101499400},{"timestamp":1287667800,"date":"2010-10-21","index":9076,"close":26.03,"high":26.41,"low":23.87,"open":25.77,"volume":52489800},{"timestamp":1287754200,"date":"2010-10-22","index":9077,"close":26.11,"high":26.25,"low":25.75,"open":26.03,"volume":26633200},{"timestamp":1288013400,"date":"2010-10-25","index":9078,"close":25.72,"high":26.42,"low":25.52,"open":26.37,"volume":36779700},{"timestamp":1288099800,"date":"2010-10-26","index":9079,"close":25.91,"high":25.99,"low":25.48,"open":25.6,"volume":30595600},{"timestamp":1288186200,"date":"2010-10-27","index":9080,"close":25.75,"high":26,"low":25.6,"open":25.69,"volume":35352000},{"timestamp":1288272600,"date":"2010-10-28","index":9081,"close":25.94,"high":25.96,"low":25.61,"open":25.84,"volume":23976400},{"timestamp":1288359000,"date":"2010-10-29","index":9082,"close":26.06,"high":26.13,"low":25.67,"open":25.82,"volume":24018000},{"timestamp":1288618200,"date":"2010-11-01","index":9083,"close":25.93,"high":26.1,"low":25.6,"open":26.03,"volume":24764600},{"timestamp":1288704600,"date":"2010-11-02","index":9084,"close":25.97,"high":26.05,"low":25.78,"open":26,"volume":25101700},{"timestamp":1288791000,"date":"2010-11-03","index":9085,"close":26.46,"high":26.5,"low":25.69,"open":25.74,"volume":32381400}]},{"date":"2010-07-21","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":9000,"close":25.15,"high":25.64,"low":24.79,"open":25.46,"volume":37248300},{"timestamp":1278509400,"date":"2010-07-07","index":9001,"close":26.66,"high":26.73,"low":25.14,"open":25.28,"volume":48830500},{"timestamp":1278595800,"date":"2010-07-08","index":9002,"close":26.64,"high":27.06,"low":26.1,"open":27.06,"volume":38228800},{"timestamp":1278682200,"date":"2010-07-09","index":9003,"close":27,"high":27.04,"low":26.4,"open":26.5,"volume":24905000},{"timestamp":1278941400,"date":"2010-07-12","index":9004,"close":27.06,"high":27.13,"low":26.56,"open":26.93,"volume":18761700},{"timestamp":1279027800,"date":"2010-07-13","index":9005,"close":27.94,"high":28.08,"low":27.32,"open":27.37,"volume":31658500},{"timestamp":1279114200,"date":"2010-07-14","index":9006,"close":27.66,"high":27.78,"low":27.25,"open":27.7,"volume":31305800},{"timestamp":1279200600,"date":"2010-07-15","index":9007,"close":27.81,"high":28.16,"low":27.02,"open":27.85,"volume":48127100},{"timestamp":1279287000,"date":"2010-07-16","index":9008,"close":26.24,"high":27.47,"low":26.16,"open":27.44,"volume":55456400},{"timestamp":1279546200,"date":"2010-07-19","index":9009,"close":26.02,"high":26.4,"low":25.62,"open":26.27,"volume":34667100},{"timestamp":1279632600,"date":"2010-07-20","index":9010,"close":25.91,"high":25.92,"low":25.3,"open":25.47,"volume":47672300}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":9011,"close":26.06,"high":27.6,"low":25.97,"open":27.53,"volume":70914600},{"timestamp":1279805400,"date":"2010-07-22","index":9012,"close":27.39,"high":27.49,"low":26.55,"open":26.62,"volume":53000300},{"timestamp":1279891800,"date":"2010-07-23","index":9013,"close":27.42,"high":27.55,"low":27,"open":27.33,"volume":25737000},{"timestamp":1280151000,"date":"2010-07-26","index":9014,"close":27.91,"high":27.92,"low":27.23,"open":27.45,"volume":22724200},{"timestamp":1280237400,"date":"2010-07-27","index":9015,"close":28.39,"high":28.77,"low":28.24,"open":28.41,"volume":38411500},{"timestamp":1280323800,"date":"2010-07-28","index":9016,"close":28.07,"high":28.54,"low":27.92,"open":28.25,"volume":23935100},{"timestamp":1280410200,"date":"2010-07-29","index":9017,"close":27.69,"high":28.49,"low":27.48,"open":28.32,"volume":30045500},{"timestamp":1280496600,"date":"2010-07-30","index":9018,"close":27.73,"high":27.99,"low":27.25,"open":27.27,"volume":27490900},{"timestamp":1280755800,"date":"2010-08-02","index":9019,"close":28.57,"high":28.58,"low":27.95,"open":28.29,"volume":28005100},{"timestamp":1280842200,"date":"2010-08-03","index":9020,"close":28.12,"high":28.49,"low":27.94,"open":28.45,"volume":29544200},{"timestamp":1280928600,"date":"2010-08-04","index":9021,"close":27.93,"high":28.25,"low":27.7,"open":28.17,"volume":28936700}]},{"date":"2010-04-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8937,"close":32.28,"high":32.39,"low":31.35,"open":31.36,"volume":39500100},{"timestamp":1270647000,"date":"2010-04-07","index":8938,"close":31.99,"high":32.49,"low":31.77,"open":32.28,"volume":34514700},{"timestamp":1270733400,"date":"2010-04-08","index":8939,"close":32.23,"high":32.41,"low":31.56,"open":31.79,"volume":32203600},{"timestamp":1270819800,"date":"2010-04-09","index":8940,"close":32.3,"high":32.65,"low":31.92,"open":32.4,"volume":27106200},{"timestamp":1271079000,"date":"2010-04-12","index":8941,"close":32.42,"high":32.7,"low":32.27,"open":32.4,"volume":25108400},{"timestamp":1271165400,"date":"2010-04-13","index":8942,"close":32.15,"high":32.24,"low":31.73,"open":32.16,"volume":38042000},{"timestamp":1271251800,"date":"2010-04-14","index":8943,"close":33.28,"high":33.42,"low":32.35,"open":32.46,"volume":54445900},{"timestamp":1271338200,"date":"2010-04-15","index":8944,"close":33.51,"high":33.89,"low":33.12,"open":33.23,"volume":47891800},{"timestamp":1271424600,"date":"2010-04-16","index":8945,"close":32.56,"high":33.25,"low":31.66,"open":33.21,"volume":89843800},{"timestamp":1271683800,"date":"2010-04-19","index":8946,"close":33.02,"high":33.26,"low":32.13,"open":32.62,"volume":54879400},{"timestamp":1271770200,"date":"2010-04-20","index":8947,"close":33.69,"high":33.89,"low":33,"open":33.19,"volume":46816100}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8948,"close":33.01,"high":34.25,"low":32.51,"open":32.59,"volume":96214600},{"timestamp":1271943000,"date":"2010-04-22","index":8949,"close":33.58,"high":33.72,"low":32.56,"open":32.7,"volume":49765400},{"timestamp":1272029400,"date":"2010-04-23","index":8950,"close":33.48,"high":33.79,"low":33.2,"open":33.7,"volume":30999200},{"timestamp":1272288600,"date":"2010-04-26","index":8951,"close":32.72,"high":33.45,"low":32.59,"open":33.36,"volume":36186000},{"timestamp":1272375000,"date":"2010-04-27","index":8952,"close":31.72,"high":33.07,"low":31.65,"open":32.2,"volume":52674300},{"timestamp":1272461400,"date":"2010-04-28","index":8953,"close":32.45,"high":32.65,"low":31.97,"open":32.07,"volume":39027300},{"timestamp":1272547800,"date":"2010-04-29","index":8954,"close":33.23,"high":33.4,"low":32.73,"open":32.79,"volume":31021400},{"timestamp":1272634200,"date":"2010-04-30","index":8955,"close":33.11,"high":33.82,"low":32.98,"open":33.25,"volume":53446100},{"timestamp":1272893400,"date":"2010-05-03","index":8956,"close":33.88,"high":34.09,"low":33.21,"open":33.22,"volume":37442300},{"timestamp":1272979800,"date":"2010-05-04","index":8957,"close":32.94,"high":33.97,"low":32.72,"open":33.41,"volume":53828300},{"timestamp":1273066200,"date":"2010-05-05","index":8958,"close":32.66,"high":33.18,"low":31.72,"open":32.63,"volume":45183200}]},{"date":"2010-01-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":8874,"close":27.32,"high":27.48,"low":26.82,"open":27.02,"volume":39335700},{"timestamp":1262701800,"date":"2010-01-05","index":8875,"close":28.07,"high":28.24,"low":27.24,"open":27.27,"volume":55416000},{"timestamp":1262788200,"date":"2010-01-06","index":8876,"close":28.11,"high":28.33,"low":27.79,"open":28.03,"volume":33237000},{"timestamp":1262874600,"date":"2010-01-07","index":8877,"close":29.13,"high":29.43,"low":27.92,"open":28.12,"volume":61649000},{"timestamp":1262961000,"date":"2010-01-08","index":8878,"close":28.86,"high":29.35,"low":28.6,"open":28.9,"volume":35508700},{"timestamp":1263220200,"date":"2010-01-11","index":8879,"close":28.8,"high":29.17,"low":28.58,"open":29.09,"volume":24387800},{"timestamp":1263306600,"date":"2010-01-12","index":8880,"close":28.08,"high":28.55,"low":27.5,"open":28.47,"volume":39795000},{"timestamp":1263393000,"date":"2010-01-13","index":8881,"close":28.58,"high":28.76,"low":27.8,"open":27.99,"volume":36715300},{"timestamp":1263479400,"date":"2010-01-14","index":8882,"close":28.99,"high":29.21,"low":28.5,"open":28.5,"volume":31540700},{"timestamp":1263565800,"date":"2010-01-15","index":8883,"close":28.08,"high":28.9,"low":27.88,"open":28.82,"volume":47255900},{"timestamp":1263911400,"date":"2010-01-19","index":8884,"close":28.28,"high":28.47,"low":27.61,"open":27.93,"volume":40815800}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":8885,"close":27.82,"high":28.65,"low":27.7,"open":28.02,"volume":75712300},{"timestamp":1264084200,"date":"2010-01-21","index":8886,"close":28,"high":28.5,"low":27.18,"open":27.98,"volume":90151500},{"timestamp":1264170600,"date":"2010-01-22","index":8887,"close":27.26,"high":28.41,"low":27.17,"open":27.97,"volume":69506900},{"timestamp":1264429800,"date":"2010-01-25","index":8888,"close":27.66,"high":28.05,"low":27.19,"open":27.45,"volume":48319700},{"timestamp":1264516200,"date":"2010-01-26","index":8889,"close":26.99,"high":28.35,"low":26.92,"open":27.45,"volume":66590800},{"timestamp":1264602600,"date":"2010-01-27","index":8890,"close":28.2,"high":28.24,"low":26.88,"open":26.9,"volume":63074200},{"timestamp":1264689000,"date":"2010-01-28","index":8891,"close":28.45,"high":28.77,"low":27.72,"open":28.28,"volume":62109300},{"timestamp":1264775400,"date":"2010-01-29","index":8892,"close":28.43,"high":29.17,"low":28.38,"open":28.44,"volume":88783700},{"timestamp":1265034600,"date":"2010-02-01","index":8893,"close":28.93,"high":29.09,"low":28.51,"open":28.6,"volume":45240000},{"timestamp":1265121000,"date":"2010-02-02","index":8894,"close":28.79,"high":29.13,"low":28.51,"open":28.96,"volume":50306600},{"timestamp":1265207400,"date":"2010-02-03","index":8895,"close":28.14,"high":28.78,"low":27.98,"open":28.57,"volume":44597600}]},{"date":"2009-10-21","estimated":0.37,"reported":0.56,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8813,"close":28.66,"high":29.05,"low":28.31,"open":28.34,"volume":59068600},{"timestamp":1254922200,"date":"2009-10-07","index":8814,"close":29.26,"high":29.3,"low":28.36,"open":28.49,"volume":41824100},{"timestamp":1255008600,"date":"2009-10-08","index":8815,"close":29.05,"high":29.43,"low":28.91,"open":29.16,"volume":45338900},{"timestamp":1255095000,"date":"2009-10-09","index":8816,"close":29.21,"high":29.33,"low":28.86,"open":29.01,"volume":29218700},{"timestamp":1255354200,"date":"2009-10-12","index":8817,"close":30.28,"high":30.54,"low":29.11,"open":29.5,"volume":52504500},{"timestamp":1255440600,"date":"2009-10-13","index":8818,"close":30.06,"high":30.34,"low":29.62,"open":29.98,"volume":38648600},{"timestamp":1255527000,"date":"2009-10-14","index":8819,"close":31.34,"high":31.43,"low":30.39,"open":30.7,"volume":62894600},{"timestamp":1255613400,"date":"2009-10-15","index":8820,"close":31.38,"high":31.53,"low":30.92,"open":31,"volume":39072700},{"timestamp":1255699800,"date":"2009-10-16","index":8821,"close":30.02,"high":30.63,"low":29.83,"open":30.58,"volume":57472400},{"timestamp":1255959000,"date":"2009-10-19","index":8822,"close":30.07,"high":30.42,"low":29.77,"open":30.35,"volume":32327500},{"timestamp":1256045400,"date":"2009-10-20","index":8823,"close":30.46,"high":30.64,"low":29.85,"open":29.98,"volume":41722700}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8824,"close":28.9,"high":31.12,"low":28.84,"open":30.1,"volume":113718800},{"timestamp":1256218200,"date":"2009-10-22","index":8825,"close":30.17,"high":30.28,"low":28.61,"open":28.79,"volume":74918700},{"timestamp":1256304600,"date":"2009-10-23","index":8826,"close":29.32,"high":30.18,"low":29.05,"open":30.18,"volume":49377700},{"timestamp":1256563800,"date":"2009-10-26","index":8827,"close":28.45,"high":29.33,"low":28.27,"open":29.31,"volume":55207900},{"timestamp":1256650200,"date":"2009-10-27","index":8828,"close":28.39,"high":28.71,"low":28.04,"open":28.41,"volume":49819400},{"timestamp":1256736600,"date":"2009-10-28","index":8829,"close":27.46,"high":28.27,"low":27.4,"open":28.23,"volume":57274600},{"timestamp":1256823000,"date":"2009-10-29","index":8830,"close":28.57,"high":28.62,"low":27.69,"open":27.98,"volume":47894800},{"timestamp":1256909400,"date":"2009-10-30","index":8831,"close":27.52,"high":28.5,"low":27.35,"open":28.34,"volume":66430300},{"timestamp":1257172200,"date":"2009-11-02","index":8832,"close":27.61,"high":28.24,"low":26.74,"open":27.86,"volume":55576000},{"timestamp":1257258600,"date":"2009-11-03","index":8833,"close":27.74,"high":28.04,"low":27.01,"open":27.12,"volume":37878400},{"timestamp":1257345000,"date":"2009-11-04","index":8834,"close":26.82,"high":28.12,"low":26.72,"open":28.02,"volume":46075800}]},{"date":"2009-07-22","estimated":0.34,"reported":0.57,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8749,"close":23.33,"high":23.84,"low":23,"open":23.15,"volume":64747000},{"timestamp":1247059800,"date":"2009-07-08","index":8750,"close":22.91,"high":23.57,"low":22.08,"open":23.33,"volume":93891900},{"timestamp":1247146200,"date":"2009-07-09","index":8751,"close":23.28,"high":23.58,"low":22.61,"open":23.21,"volume":53836900},{"timestamp":1247232600,"date":"2009-07-10","index":8752,"close":22.87,"high":23.34,"low":22.81,"open":23.07,"volume":53700500},{"timestamp":1247491800,"date":"2009-07-13","index":8753,"close":24.8,"high":24.8,"low":23.32,"open":23.38,"volume":86119200},{"timestamp":1247578200,"date":"2009-07-14","index":8754,"close":24.4,"high":24.83,"low":23.95,"open":24.72,"volume":67883400},{"timestamp":1247664600,"date":"2009-07-15","index":8755,"close":25.3,"high":25.47,"low":24.65,"open":24.72,"volume":90990200},{"timestamp":1247751000,"date":"2009-07-16","index":8756,"close":25.05,"high":25.38,"low":24.57,"open":25.07,"volume":61519900},{"timestamp":1247837400,"date":"2009-07-17","index":8757,"close":25,"high":25.33,"low":24.58,"open":25.07,"volume":54724600},{"timestamp":1248096600,"date":"2009-07-20","index":8758,"close":25.52,"high":25.98,"low":24.76,"open":25.08,"volume":64893800},{"timestamp":1248183000,"date":"2009-07-21","index":8759,"close":25.35,"high":25.9,"low":24.8,"open":25.78,"volume":64544500}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8760,"close":24.45,"high":24.87,"low":23.42,"open":23.69,"volume":150692300},{"timestamp":1248355800,"date":"2009-07-23","index":8761,"close":24.26,"high":24.55,"low":24.02,"open":24.38,"volume":99923300},{"timestamp":1248442200,"date":"2009-07-24","index":8762,"close":23.47,"high":24.05,"low":23.17,"open":24.03,"volume":93905100},{"timestamp":1248701400,"date":"2009-07-27","index":8763,"close":24.22,"high":24.33,"low":23.38,"open":23.52,"volume":62487900},{"timestamp":1248787800,"date":"2009-07-28","index":8764,"close":24.52,"high":24.64,"low":23.9,"open":23.99,"volume":62683700},{"timestamp":1248874200,"date":"2009-07-29","index":8765,"close":24.38,"high":24.76,"low":24.16,"open":24.29,"volume":48075900},{"timestamp":1248960600,"date":"2009-07-30","index":8766,"close":24.87,"high":25.31,"low":24.53,"open":24.65,"volume":54517400},{"timestamp":1249047000,"date":"2009-07-31","index":8767,"close":24.46,"high":24.93,"low":24.44,"open":24.9,"volume":54880800},{"timestamp":1249306200,"date":"2009-08-03","index":8768,"close":25.8,"high":25.83,"low":24.87,"open":24.9,"volume":66231200},{"timestamp":1249392600,"date":"2009-08-04","index":8769,"close":26.55,"high":26.99,"low":25.22,"open":25.69,"volume":82298700},{"timestamp":1249479000,"date":"2009-08-05","index":8770,"close":28.02,"high":28.05,"low":26.6,"open":26.71,"volume":87411700}]},{"date":"2009-04-22","estimated":0.41,"reported":0.56,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8686,"close":15.25,"high":15.64,"low":15.04,"open":15.48,"volume":119301700},{"timestamp":1239111000,"date":"2009-04-07","index":8687,"close":14.85,"high":15.4,"low":14.51,"open":14.76,"volume":117192300},{"timestamp":1239197400,"date":"2009-04-08","index":8688,"close":14.89,"high":15.17,"low":14.41,"open":15.1,"volume":91295200},{"timestamp":1239283800,"date":"2009-04-09","index":8689,"close":19.61,"high":19.95,"low":17.42,"open":19.84,"volume":376577100},{"timestamp":1239629400,"date":"2009-04-13","index":8690,"close":19.67,"high":19.95,"low":18.51,"open":18.85,"volume":173737800},{"timestamp":1239715800,"date":"2009-04-14","index":8691,"close":18.27,"high":19.53,"low":18.05,"open":19.28,"volume":154442900},{"timestamp":1239802200,"date":"2009-04-15","index":8692,"close":19.55,"high":19.63,"low":17.6,"open":17.97,"volume":119185500},{"timestamp":1239888600,"date":"2009-04-16","index":8693,"close":19.45,"high":19.99,"low":18.65,"open":19.66,"volume":129565500},{"timestamp":1239975000,"date":"2009-04-17","index":8694,"close":20.26,"high":20.99,"low":18.88,"open":19.41,"volume":166941600},{"timestamp":1240234200,"date":"2009-04-20","index":8695,"close":17,"high":19.25,"low":16.98,"open":18.97,"volume":162271800},{"timestamp":1240320600,"date":"2009-04-21","index":8696,"close":18.81,"high":18.81,"low":16.14,"open":16.56,"volume":185041900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8697,"close":18.18,"high":20.56,"low":18.15,"open":18.21,"volume":248215300},{"timestamp":1240493400,"date":"2009-04-23","index":8698,"close":20.09,"high":20.28,"low":18.6,"open":18.62,"volume":206481900},{"timestamp":1240579800,"date":"2009-04-24","index":8699,"close":21.4,"high":21.97,"low":20.05,"open":20.63,"volume":222241900},{"timestamp":1240839000,"date":"2009-04-27","index":8700,"close":20.3,"high":21.23,"low":20.26,"open":20.46,"volume":134002500},{"timestamp":1240925400,"date":"2009-04-28","index":8701,"close":19.48,"high":20.12,"low":19.28,"open":19.38,"volume":107394300},{"timestamp":1241011800,"date":"2009-04-29","index":8702,"close":19.97,"high":20.69,"low":19.35,"open":19.84,"volume":142750100},{"timestamp":1241098200,"date":"2009-04-30","index":8703,"close":20.01,"high":21.96,"low":19.9,"open":20.36,"volume":115836200},{"timestamp":1241184600,"date":"2009-05-01","index":8704,"close":19.61,"high":20.38,"low":19.35,"open":19.98,"volume":96730100},{"timestamp":1241443800,"date":"2009-05-04","index":8705,"close":24.25,"high":24.25,"low":20.26,"open":20.44,"volume":294065000},{"timestamp":1241530200,"date":"2009-05-05","index":8706,"close":23.27,"high":24.15,"low":22.73,"open":23.63,"volume":175576000},{"timestamp":1241616600,"date":"2009-05-06","index":8707,"close":26.84,"high":26.84,"low":24.4,"open":24.51,"volume":256184300}]},{"date":"2009-01-28","estimated":0.33,"reported":-0.79,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8628,"close":23.8,"high":25.32,"low":23.54,"open":25.19,"volume":57566500},{"timestamp":1231857000,"date":"2009-01-13","index":8629,"close":24.38,"high":24.81,"low":23.41,"open":23.49,"volume":65413600},{"timestamp":1231943400,"date":"2009-01-14","index":8630,"close":23.07,"high":23.71,"low":22.7,"open":23.36,"volume":71135600},{"timestamp":1232029800,"date":"2009-01-15","index":8631,"close":20.16,"high":23.02,"low":19.03,"open":22.99,"volume":178862300},{"timestamp":1232116200,"date":"2009-01-16","index":8632,"close":18.68,"high":21.29,"low":17.03,"open":20.83,"volume":173589900},{"timestamp":1232461800,"date":"2009-01-20","index":8633,"close":14.23,"high":17.02,"low":13.82,"open":16.77,"volume":203896600},{"timestamp":1232548200,"date":"2009-01-21","index":8634,"close":16.65,"high":16.83,"low":13.74,"open":15,"volume":188824400},{"timestamp":1232634600,"date":"2009-01-22","index":8635,"close":15.79,"high":16.59,"low":15.08,"open":16.04,"volume":94501600},{"timestamp":1232721000,"date":"2009-01-23","index":8636,"close":15.87,"high":16.16,"low":14.69,"open":14.93,"volume":84417000},{"timestamp":1232980200,"date":"2009-01-26","index":8637,"close":15.48,"high":16.89,"low":15.44,"open":16.2,"volume":75464000},{"timestamp":1233066600,"date":"2009-01-27","index":8638,"close":16.19,"high":16.64,"low":15.75,"open":15.8,"volume":77306500}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8639,"close":21.19,"high":21.45,"low":18.41,"open":19.01,"volume":203219500},{"timestamp":1233239400,"date":"2009-01-29","index":8640,"close":18.78,"high":20.73,"low":18.73,"open":19.83,"volume":127527600},{"timestamp":1233325800,"date":"2009-01-30","index":8641,"close":18.9,"high":19.75,"low":18.37,"open":19.35,"volume":97576800},{"timestamp":1233585000,"date":"2009-02-02","index":8642,"close":19.23,"high":19.48,"low":18.2,"open":18.41,"volume":81939400},{"timestamp":1233671400,"date":"2009-02-03","index":8643,"close":18.53,"high":19.74,"low":17.45,"open":19.65,"volume":95285100},{"timestamp":1233757800,"date":"2009-02-04","index":8644,"close":17.45,"high":19.3,"low":17.28,"open":18.5,"volume":89512300},{"timestamp":1233844200,"date":"2009-02-05","index":8645,"close":16.27,"high":17.4,"low":14.67,"open":17.23,"volume":206588100},{"timestamp":1233930600,"date":"2009-02-06","index":8646,"close":19.14,"high":19.39,"low":17.1,"open":17.35,"volume":118216200},{"timestamp":1234189800,"date":"2009-02-09","index":8647,"close":19.06,"high":19.6,"low":18.57,"open":19.16,"volume":74538100},{"timestamp":1234276200,"date":"2009-02-10","index":8648,"close":16.35,"high":19.06,"low":16.07,"open":18.84,"volume":136825300},{"timestamp":1234362600,"date":"2009-02-11","index":8649,"close":17.5,"high":17.58,"low":16.36,"open":16.75,"volume":74251900}]},{"date":"2008-10-15","estimated":0.41,"reported":0.49,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":8557,"close":37.53,"high":38,"low":34.8,"open":35.36,"volume":46865200},{"timestamp":1222867800,"date":"2008-10-01","index":8558,"close":36.7,"high":38.6,"low":36.49,"open":36.98,"volume":47778200},{"timestamp":1222954200,"date":"2008-10-02","index":8559,"close":35.16,"high":37.66,"low":35.01,"open":37,"volume":39351300},{"timestamp":1223040600,"date":"2008-10-03","index":8560,"close":34.56,"high":38.95,"low":34.5,"open":37.98,"volume":81074700},{"timestamp":1223299800,"date":"2008-10-06","index":8561,"close":33.64,"high":35.48,"low":31.92,"open":33.3,"volume":59028000},{"timestamp":1223386200,"date":"2008-10-07","index":8562,"close":30.6,"high":34.99,"low":30.6,"open":34.1,"volume":45277800},{"timestamp":1223472600,"date":"2008-10-08","index":8563,"close":31.9,"high":33.76,"low":29.22,"open":29.95,"volume":57472800},{"timestamp":1223559000,"date":"2008-10-09","index":8564,"close":27.25,"high":33.07,"low":26.18,"open":33.06,"volume":122764600},{"timestamp":1223645400,"date":"2008-10-10","index":8565,"close":28.31,"high":29.53,"low":25,"open":25.43,"volume":122081300},{"timestamp":1223904600,"date":"2008-10-13","index":8566,"close":30.4,"high":31,"low":27.56,"open":30.65,"volume":69324000},{"timestamp":1223991000,"date":"2008-10-14","index":8567,"close":33.52,"high":34.17,"low":31.78,"open":32.97,"volume":96432200}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":8568,"close":33.35,"high":35.03,"low":32.02,"open":32.3,"volume":95036300},{"timestamp":1224163800,"date":"2008-10-16","index":8569,"close":33.9,"high":34.31,"low":30.04,"open":32.89,"volume":73953600},{"timestamp":1224250200,"date":"2008-10-17","index":8570,"close":32.06,"high":34.44,"low":31.77,"open":33.4,"volume":67021500},{"timestamp":1224509400,"date":"2008-10-20","index":8571,"close":32.23,"high":33,"low":31.1,"open":32.73,"volume":52147200},{"timestamp":1224595800,"date":"2008-10-21","index":8572,"close":32.64,"high":34,"low":31.54,"open":31.58,"volume":52862300},{"timestamp":1224682200,"date":"2008-10-22","index":8573,"close":31.3,"high":32.5,"low":29.82,"open":31.84,"volume":65131500},{"timestamp":1224768600,"date":"2008-10-23","index":8574,"close":31.33,"high":31.9,"low":29.16,"open":31.21,"volume":63126100},{"timestamp":1224855000,"date":"2008-10-24","index":8575,"close":30.91,"high":32,"low":29,"open":29.04,"volume":50050200},{"timestamp":1225114200,"date":"2008-10-27","index":8576,"close":30.83,"high":32.15,"low":30.26,"open":30.42,"volume":48569000},{"timestamp":1225200600,"date":"2008-10-28","index":8577,"close":34.46,"high":34.46,"low":30.55,"open":31.75,"volume":62933400},{"timestamp":1225287000,"date":"2008-10-29","index":8578,"close":32.11,"high":34.21,"low":31.85,"open":34.06,"volume":69966000}]},{"date":"2008-07-16","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":8493,"close":23.75,"high":24.33,"low":23.46,"open":24.11,"volume":42295500},{"timestamp":1214919000,"date":"2008-07-01","index":8494,"close":24.12,"high":24.22,"low":23.04,"open":23.47,"volume":58147900},{"timestamp":1215005400,"date":"2008-07-02","index":8495,"close":23.59,"high":24.78,"low":23.55,"open":24.22,"volume":34038500},{"timestamp":1215091800,"date":"2008-07-03","index":8496,"close":23.92,"high":24.42,"low":23.36,"open":23.9,"volume":28348800},{"timestamp":1215437400,"date":"2008-07-07","index":8497,"close":23.52,"high":24.5,"low":22.5,"open":24.2,"volume":58126600},{"timestamp":1215523800,"date":"2008-07-08","index":8498,"close":24.67,"high":24.78,"low":22.89,"open":23.69,"volume":61171700},{"timestamp":1215610200,"date":"2008-07-09","index":8499,"close":23.71,"high":25.17,"low":23.56,"open":24.73,"volume":52656700},{"timestamp":1215696600,"date":"2008-07-10","index":8500,"close":23.61,"high":24.15,"low":22.9,"open":23.33,"volume":61009300},{"timestamp":1215783000,"date":"2008-07-11","index":8501,"close":23,"high":23.78,"low":22.11,"open":22.56,"volume":82338800},{"timestamp":1216042200,"date":"2008-07-14","index":8502,"close":21.57,"high":23.99,"low":21.49,"open":23.86,"volume":56418100},{"timestamp":1216128600,"date":"2008-07-15","index":8503,"close":20.51,"high":22.82,"low":20.46,"open":21.01,"volume":122587000}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":8504,"close":27.23,"high":27.32,"low":23.2,"open":23.78,"volume":206249200},{"timestamp":1216301400,"date":"2008-07-17","index":8505,"close":27.83,"high":28.73,"low":25.54,"open":26.97,"volume":115206800},{"timestamp":1216387800,"date":"2008-07-18","index":8506,"close":27.86,"high":28.31,"low":26.45,"open":28.08,"volume":71649800},{"timestamp":1216647000,"date":"2008-07-21","index":8507,"close":27.54,"high":28.6,"low":27.3,"open":28.05,"volume":70613600},{"timestamp":1216733400,"date":"2008-07-22","index":8508,"close":30.43,"high":30.61,"low":26.63,"open":27.29,"volume":100898900},{"timestamp":1216819800,"date":"2008-07-23","index":8509,"close":30.45,"high":31.97,"low":29.86,"open":30.12,"volume":122201200},{"timestamp":1216906200,"date":"2008-07-24","index":8510,"close":29.15,"high":30.81,"low":29,"open":30.7,"volume":70564700},{"timestamp":1216992600,"date":"2008-07-25","index":8511,"close":29.09,"high":30.01,"low":28.51,"open":29.33,"volume":55525300},{"timestamp":1217251800,"date":"2008-07-28","index":8512,"close":27.93,"high":29.67,"low":27.8,"open":29,"volume":46645300},{"timestamp":1217338200,"date":"2008-07-29","index":8513,"close":30.46,"high":30.46,"low":27.73,"open":28.17,"volume":62303400},{"timestamp":1217424600,"date":"2008-07-30","index":8514,"close":31.2,"high":31.5,"low":29.87,"open":31,"volume":65749100}]},{"date":"2008-04-16","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":8430,"close":31.49,"high":31.53,"low":30.11,"open":30.33,"volume":36070500},{"timestamp":1207143000,"date":"2008-04-02","index":8431,"close":30.53,"high":31.75,"low":30.31,"open":31.71,"volume":37101500},{"timestamp":1207229400,"date":"2008-04-03","index":8432,"close":30.79,"high":31,"low":30,"open":30.23,"volume":20045200},{"timestamp":1207315800,"date":"2008-04-04","index":8433,"close":30.93,"high":31.14,"low":30.38,"open":30.81,"volume":25087100},{"timestamp":1207575000,"date":"2008-04-07","index":8434,"close":30.79,"high":31.77,"low":30.77,"open":31.46,"volume":20142300},{"timestamp":1207661400,"date":"2008-04-08","index":8435,"close":29.93,"high":30.33,"low":29.66,"open":30.27,"volume":33757900},{"timestamp":1207747800,"date":"2008-04-09","index":8436,"close":29.45,"high":30.15,"low":29.04,"open":30.01,"volume":29806200},{"timestamp":1207834200,"date":"2008-04-10","index":8437,"close":28.52,"high":29.56,"low":28.4,"open":29.31,"volume":45453800},{"timestamp":1207920600,"date":"2008-04-11","index":8438,"close":27.97,"high":28.84,"low":27.9,"open":28.24,"volume":44211800},{"timestamp":1208179800,"date":"2008-04-14","index":8439,"close":27.2,"high":27.91,"low":27.08,"open":27.65,"volume":36081500},{"timestamp":1208266200,"date":"2008-04-15","index":8440,"close":27.81,"high":27.98,"low":27.12,"open":27.48,"volume":29674500}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":8441,"close":29.01,"high":30.34,"low":28.49,"open":29.95,"volume":69841500},{"timestamp":1208439000,"date":"2008-04-17","index":8442,"close":29.71,"high":29.91,"low":28.58,"open":28.7,"volume":32575200},{"timestamp":1208525400,"date":"2008-04-18","index":8443,"close":30.4,"high":31.04,"low":30.25,"open":30.63,"volume":37941600},{"timestamp":1208784600,"date":"2008-04-21","index":8444,"close":29.27,"high":29.94,"low":29.06,"open":29.87,"volume":24365800},{"timestamp":1208871000,"date":"2008-04-22","index":8445,"close":29.38,"high":29.59,"low":28.95,"open":29.19,"volume":22788100},{"timestamp":1208957400,"date":"2008-04-23","index":8446,"close":28.92,"high":29.64,"low":28.58,"open":29.44,"volume":24533400},{"timestamp":1209043800,"date":"2008-04-24","index":8447,"close":29.85,"high":30.14,"low":28.77,"open":28.96,"volume":28973100},{"timestamp":1209130200,"date":"2008-04-25","index":8448,"close":30.59,"high":30.8,"low":29.56,"open":30.06,"volume":25805400},{"timestamp":1209389400,"date":"2008-04-28","index":8449,"close":30.34,"high":30.68,"low":30.12,"open":30.5,"volume":17222000},{"timestamp":1209475800,"date":"2008-04-29","index":8450,"close":29.88,"high":30.43,"low":29.74,"open":30.34,"volume":19367400},{"timestamp":1209562200,"date":"2008-04-30","index":8451,"close":29.75,"high":30.59,"low":29.57,"open":29.89,"volume":21492200}]},{"date":"2008-01-16","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":8368,"close":30.19,"high":30.57,"low":29.75,"open":30.09,"volume":12947700},{"timestamp":1199284200,"date":"2008-01-02","index":8369,"close":29.1,"high":30.48,"low":28.98,"open":30.48,"volume":24387800},{"timestamp":1199370600,"date":"2008-01-03","index":8370,"close":28.52,"high":29.37,"low":28.17,"open":29.25,"volume":26313100},{"timestamp":1199457000,"date":"2008-01-04","index":8371,"close":27.49,"high":28.32,"low":26.99,"open":28.25,"volume":50818700},{"timestamp":1199716200,"date":"2008-01-07","index":8372,"close":27.68,"high":28.04,"low":27.11,"open":27.7,"volume":25887100},{"timestamp":1199802600,"date":"2008-01-08","index":8373,"close":26.5,"high":28.11,"low":26.37,"open":27.87,"volume":41495200},{"timestamp":1199889000,"date":"2008-01-09","index":8374,"close":27.04,"high":27.12,"low":25.79,"open":26.5,"volume":37293300},{"timestamp":1199975400,"date":"2008-01-10","index":8375,"close":27.91,"high":28.46,"low":26.5,"open":26.56,"volume":44359200},{"timestamp":1200061800,"date":"2008-01-11","index":8376,"close":28.2,"high":28.64,"low":27.15,"open":27.71,"volume":32925100},{"timestamp":1200321000,"date":"2008-01-14","index":8377,"close":28.21,"high":28.42,"low":27.66,"open":28.38,"volume":22667200},{"timestamp":1200407400,"date":"2008-01-15","index":8378,"close":26.49,"high":27.39,"low":26.45,"open":27.21,"volume":36283900}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":8379,"close":27.37,"high":28.11,"low":26.72,"open":27.7,"volume":43681900},{"timestamp":1200580200,"date":"2008-01-17","index":8380,"close":26.13,"high":27.69,"low":26,"open":27.51,"volume":34795200},{"timestamp":1200666600,"date":"2008-01-18","index":8381,"close":25.48,"high":26.99,"low":25.02,"open":26.66,"volume":49848000},{"timestamp":1201012200,"date":"2008-01-22","index":8382,"close":26.95,"high":28.27,"low":24.38,"open":24.38,"volume":60889400},{"timestamp":1201098600,"date":"2008-01-23","index":8383,"close":29.38,"high":30.1,"low":26.2,"open":26.21,"volume":88250400},{"timestamp":1201185000,"date":"2008-01-24","index":8384,"close":31.16,"high":31.44,"low":29.47,"open":30,"volume":65278700},{"timestamp":1201271400,"date":"2008-01-25","index":8385,"close":30.66,"high":32.04,"low":30.03,"open":31.54,"volume":57728300},{"timestamp":1201530600,"date":"2008-01-28","index":8386,"close":31.8,"high":31.93,"low":30.27,"open":30.41,"volume":36801500},{"timestamp":1201617000,"date":"2008-01-29","index":8387,"close":32.6,"high":32.83,"low":31.36,"open":32,"volume":44412500},{"timestamp":1201703400,"date":"2008-01-30","index":8388,"close":32.76,"high":34,"low":32.19,"open":32.48,"volume":62076900},{"timestamp":1201789800,"date":"2008-01-31","index":8389,"close":34.08,"high":34.25,"low":31.77,"open":32.21,"volume":60276300}]},{"date":"2007-07-17","estimated":0.67,"reported":0.67,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8241,"close":35.17,"high":36.15,"low":34.95,"open":35.5,"volume":14624700},{"timestamp":1183383000,"date":"2007-07-02","index":8242,"close":35.51,"high":35.65,"low":35.3,"open":35.42,"volume":6758900},{"timestamp":1183469400,"date":"2007-07-03","index":8243,"close":35.68,"high":35.9,"low":35.53,"open":35.74,"volume":3654400},{"timestamp":1183642200,"date":"2007-07-05","index":8244,"close":35.32,"high":35.74,"low":35.11,"open":35.57,"volume":7500800},{"timestamp":1183728600,"date":"2007-07-06","index":8245,"close":35.33,"high":35.4,"low":35.14,"open":35.24,"volume":8711000},{"timestamp":1183987800,"date":"2007-07-09","index":8246,"close":35.12,"high":35.59,"low":35.08,"open":35.4,"volume":10523600},{"timestamp":1184074200,"date":"2007-07-10","index":8247,"close":34.44,"high":35,"low":34.33,"open":35,"volume":21159600},{"timestamp":1184160600,"date":"2007-07-11","index":8248,"close":34.92,"high":35,"low":34.34,"open":34.4,"volume":16253500},{"timestamp":1184247000,"date":"2007-07-12","index":8249,"close":35.44,"high":35.48,"low":34.92,"open":35.15,"volume":18310100},{"timestamp":1184333400,"date":"2007-07-13","index":8250,"close":35.54,"high":35.61,"low":35.29,"open":35.34,"volume":9719500},{"timestamp":1184592600,"date":"2007-07-16","index":8251,"close":35.45,"high":36.01,"low":35.45,"open":35.65,"volume":10034300}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8252,"close":35.59,"high":35.98,"low":35.4,"open":35.8,"volume":15446500},{"timestamp":1184765400,"date":"2007-07-18","index":8253,"close":35.39,"high":35.49,"low":34.99,"open":35.45,"volume":19774000},{"timestamp":1184851800,"date":"2007-07-19","index":8254,"close":35.54,"high":35.75,"low":35.17,"open":35.54,"volume":14956400},{"timestamp":1184938200,"date":"2007-07-20","index":8255,"close":34.72,"high":35.66,"low":34.65,"open":35.18,"volume":21416100},{"timestamp":1185197400,"date":"2007-07-23","index":8256,"close":34.85,"high":35.15,"low":34.72,"open":34.95,"volume":15077800},{"timestamp":1185283800,"date":"2007-07-24","index":8257,"close":33.93,"high":34.69,"low":33.83,"open":34.45,"volume":23414300},{"timestamp":1185370200,"date":"2007-07-25","index":8258,"close":34.57,"high":34.87,"low":34.15,"open":34.39,"volume":22049700},{"timestamp":1185456600,"date":"2007-07-26","index":8259,"close":33.65,"high":34.37,"low":33.41,"open":33.85,"volume":30408300},{"timestamp":1185543000,"date":"2007-07-27","index":8260,"close":33.56,"high":34.36,"low":33.4,"open":33.69,"volume":26603700},{"timestamp":1185802200,"date":"2007-07-30","index":8261,"close":34.61,"high":34.72,"low":33.34,"open":33.77,"volume":23790300},{"timestamp":1185888600,"date":"2007-07-31","index":8262,"close":33.77,"high":35.04,"low":33.68,"open":34.72,"volume":21447300}]},{"date":"2007-04-17","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8178,"close":34.43,"high":34.78,"low":34.16,"open":34.5,"volume":12506300},{"timestamp":1175520600,"date":"2007-04-02","index":8179,"close":34.01,"high":34.45,"low":33.93,"open":34.42,"volume":19070700},{"timestamp":1175607000,"date":"2007-04-03","index":8180,"close":34.51,"high":34.55,"low":34.1,"open":34.1,"volume":11247100},{"timestamp":1175693400,"date":"2007-04-04","index":8181,"close":34.34,"high":34.55,"low":34.3,"open":34.55,"volume":8783800},{"timestamp":1175779800,"date":"2007-04-05","index":8182,"close":34.44,"high":34.48,"low":34.19,"open":34.2,"volume":8935200},{"timestamp":1176125400,"date":"2007-04-09","index":8183,"close":34.37,"high":34.43,"low":34.22,"open":34.41,"volume":10389300},{"timestamp":1176211800,"date":"2007-04-10","index":8184,"close":34.41,"high":34.48,"low":34.29,"open":34.39,"volume":10856200},{"timestamp":1176298200,"date":"2007-04-11","index":8185,"close":34.17,"high":34.54,"low":34.17,"open":34.43,"volume":16288300},{"timestamp":1176384600,"date":"2007-04-12","index":8186,"close":34.34,"high":34.43,"low":34.03,"open":34.17,"volume":13058300},{"timestamp":1176471000,"date":"2007-04-13","index":8187,"close":34.63,"high":34.74,"low":34.1,"open":34.15,"volume":11352900},{"timestamp":1176730200,"date":"2007-04-16","index":8188,"close":35.51,"high":35.51,"low":34.7,"open":34.8,"volume":16418600}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8189,"close":35.25,"high":35.85,"low":35.09,"open":35.69,"volume":15190100},{"timestamp":1176903000,"date":"2007-04-18","index":8190,"close":35.95,"high":36.08,"low":35.15,"open":35.4,"volume":17211900},{"timestamp":1176989400,"date":"2007-04-19","index":8191,"close":36.14,"high":36.22,"low":35.6,"open":35.85,"volume":11740400},{"timestamp":1177075800,"date":"2007-04-20","index":8192,"close":36.3,"high":36.49,"low":36.02,"open":36.42,"volume":20674700},{"timestamp":1177335000,"date":"2007-04-23","index":8193,"close":36.02,"high":36.42,"low":36.01,"open":36.37,"volume":9400400},{"timestamp":1177421400,"date":"2007-04-24","index":8194,"close":35.78,"high":36,"low":35.59,"open":35.95,"volume":11667100},{"timestamp":1177507800,"date":"2007-04-25","index":8195,"close":36.28,"high":36.33,"low":35.83,"open":35.83,"volume":17424400},{"timestamp":1177594200,"date":"2007-04-26","index":8196,"close":36.07,"high":36.36,"low":35.54,"open":35.54,"volume":15068300},{"timestamp":1177680600,"date":"2007-04-27","index":8197,"close":35.94,"high":36.08,"low":35.8,"open":35.97,"volume":8692500},{"timestamp":1177939800,"date":"2007-04-30","index":8198,"close":35.89,"high":36.23,"low":35.86,"open":36.15,"volume":19273800},{"timestamp":1178026200,"date":"2007-05-01","index":8199,"close":36.04,"high":36.15,"low":35.72,"open":36.03,"volume":10277400}]},{"date":"2007-01-16","estimated":0.64,"reported":0.64,"pre":[{"timestamp":1167229800,"date":"2006-12-27","index":8115,"close":36.05,"high":36.16,"low":35.95,"open":35.98,"volume":5199700},{"timestamp":1167316200,"date":"2006-12-28","index":8116,"close":35.92,"high":36.09,"low":35.83,"open":36.05,"volume":4328300},{"timestamp":1167402600,"date":"2006-12-29","index":8117,"close":35.56,"high":35.91,"low":35.48,"open":35.82,"volume":5992100},{"timestamp":1167834600,"date":"2007-01-03","index":8118,"close":35.74,"high":36.01,"low":35.37,"open":35.93,"volume":12447600},{"timestamp":1167921000,"date":"2007-01-04","index":8119,"close":35.8,"high":36.02,"low":35.54,"open":35.74,"volume":11060500},{"timestamp":1168007400,"date":"2007-01-05","index":8120,"close":35.6,"high":35.83,"low":35.51,"open":35.79,"volume":10329200},{"timestamp":1168266600,"date":"2007-01-08","index":8121,"close":35.5,"high":35.89,"low":35.39,"open":35.61,"volume":11650400},{"timestamp":1168353000,"date":"2007-01-09","index":8122,"close":35.59,"high":35.85,"low":35.48,"open":35.58,"volume":10159800},{"timestamp":1168439400,"date":"2007-01-10","index":8123,"close":35.48,"high":35.65,"low":35.37,"open":35.42,"volume":9801800},{"timestamp":1168525800,"date":"2007-01-11","index":8124,"close":35.54,"high":35.64,"low":35.45,"open":35.45,"volume":7089700},{"timestamp":1168612200,"date":"2007-01-12","index":8125,"close":35.51,"high":35.72,"low":35.4,"open":35.54,"volume":10251800}],"post":[{"timestamp":1168957800,"date":"2007-01-16","index":8126,"close":36.23,"high":36.5,"low":35.75,"open":35.81,"volume":15186000},{"timestamp":1169044200,"date":"2007-01-17","index":8127,"close":36.27,"high":36.48,"low":36.05,"open":36.31,"volume":11854100},{"timestamp":1169130600,"date":"2007-01-18","index":8128,"close":36.2,"high":36.39,"low":36.14,"open":36.27,"volume":8292400},{"timestamp":1169217000,"date":"2007-01-19","index":8129,"close":36.04,"high":36.33,"low":35.87,"open":36.29,"volume":10649900},{"timestamp":1169476200,"date":"2007-01-22","index":8130,"close":35.75,"high":36.06,"low":35.58,"open":35.96,"volume":13683900},{"timestamp":1169562600,"date":"2007-01-23","index":8131,"close":36.01,"high":36.05,"low":35.56,"open":35.8,"volume":8460900},{"timestamp":1169649000,"date":"2007-01-24","index":8132,"close":36.56,"high":36.63,"low":35.95,"open":35.97,"volume":10893500},{"timestamp":1169735400,"date":"2007-01-25","index":8133,"close":36.08,"high":36.64,"low":36.02,"open":36.46,"volume":8555000},{"timestamp":1169821800,"date":"2007-01-26","index":8134,"close":36.03,"high":36.23,"low":35.83,"open":36.13,"volume":10103800},{"timestamp":1170081000,"date":"2007-01-29","index":8135,"close":35.95,"high":36.12,"low":35.85,"open":35.91,"volume":13256200},{"timestamp":1170167400,"date":"2007-01-30","index":8136,"close":35.9,"high":36.11,"low":35.81,"open":36.09,"volume":9689100}]},{"date":"2006-10-17","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8055,"close":36.05,"high":36.32,"low":35.83,"open":36.32,"volume":4577500},{"timestamp":1159882200,"date":"2006-10-03","index":8056,"close":36.49,"high":36.56,"low":36.05,"open":36.05,"volume":6904600},{"timestamp":1159968600,"date":"2006-10-04","index":8057,"close":36.63,"high":36.73,"low":36.18,"open":36.28,"volume":7836700},{"timestamp":1160055000,"date":"2006-10-05","index":8058,"close":36.51,"high":36.72,"low":36.4,"open":36.6,"volume":4114600},{"timestamp":1160141400,"date":"2006-10-06","index":8059,"close":36.34,"high":36.45,"low":36.2,"open":36.37,"volume":4834400},{"timestamp":1160400600,"date":"2006-10-09","index":8060,"close":36.41,"high":36.42,"low":36.18,"open":36.26,"volume":2392000},{"timestamp":1160487000,"date":"2006-10-10","index":8061,"close":36.28,"high":36.57,"low":36.23,"open":36.41,"volume":4296700},{"timestamp":1160573400,"date":"2006-10-11","index":8062,"close":36.22,"high":36.38,"low":36.02,"open":36.28,"volume":4630000},{"timestamp":1160659800,"date":"2006-10-12","index":8063,"close":36.3,"high":36.44,"low":36.14,"open":36.37,"volume":5446500},{"timestamp":1160746200,"date":"2006-10-13","index":8064,"close":36.33,"high":36.46,"low":36.16,"open":36.23,"volume":6359300},{"timestamp":1161005400,"date":"2006-10-16","index":8065,"close":36.2,"high":36.35,"low":35.99,"open":36.33,"volume":7133700}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8066,"close":36.48,"high":36.68,"low":35.75,"open":36.2,"volume":8750900},{"timestamp":1161178200,"date":"2006-10-18","index":8067,"close":36.81,"high":36.95,"low":36.49,"open":36.73,"volume":6670400},{"timestamp":1161264600,"date":"2006-10-19","index":8068,"close":36.74,"high":36.82,"low":36.3,"open":36.66,"volume":7139800},{"timestamp":1161351000,"date":"2006-10-20","index":8069,"close":36.63,"high":36.99,"low":36.49,"open":36.91,"volume":11002100},{"timestamp":1161610200,"date":"2006-10-23","index":8070,"close":36.67,"high":36.75,"low":36.33,"open":36.46,"volume":4544800},{"timestamp":1161696600,"date":"2006-10-24","index":8071,"close":36.45,"high":36.6,"low":36.22,"open":36.5,"volume":7779500},{"timestamp":1161783000,"date":"2006-10-25","index":8072,"close":36.39,"high":36.54,"low":36.03,"open":36.45,"volume":7103600},{"timestamp":1161869400,"date":"2006-10-26","index":8073,"close":36.43,"high":36.48,"low":36.08,"open":36.33,"volume":6275300},{"timestamp":1161955800,"date":"2006-10-27","index":8074,"close":36.32,"high":36.62,"low":36.25,"open":36.43,"volume":8199100},{"timestamp":1162218600,"date":"2006-10-30","index":8075,"close":36.34,"high":36.53,"low":36.21,"open":36.47,"volume":5850600},{"timestamp":1162305000,"date":"2006-10-31","index":8076,"close":36.29,"high":36.73,"low":36.18,"open":36.49,"volume":11531700}]},{"date":"2006-04-18","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":7928,"close":31.93,"high":32.21,"low":31.89,"open":32.14,"volume":7081600},{"timestamp":1144071000,"date":"2006-04-03","index":7929,"close":32.17,"high":32.35,"low":31.96,"open":31.99,"volume":8248200},{"timestamp":1144157400,"date":"2006-04-04","index":7930,"close":32.44,"high":32.63,"low":32.13,"open":32.17,"volume":7475600},{"timestamp":1144243800,"date":"2006-04-05","index":7931,"close":32.56,"high":32.71,"low":32.44,"open":32.51,"volume":6983200},{"timestamp":1144330200,"date":"2006-04-06","index":7932,"close":32.47,"high":32.5,"low":32.26,"open":32.43,"volume":4383200},{"timestamp":1144416600,"date":"2006-04-07","index":7933,"close":32.19,"high":32.63,"low":32.03,"open":32.47,"volume":6489800},{"timestamp":1144675800,"date":"2006-04-10","index":7934,"close":32.21,"high":32.49,"low":32.16,"open":32.27,"volume":4753800},{"timestamp":1144762200,"date":"2006-04-11","index":7935,"close":32.19,"high":32.38,"low":32.11,"open":32.29,"volume":6077400},{"timestamp":1144848600,"date":"2006-04-12","index":7936,"close":32.19,"high":32.33,"low":32.06,"open":32.25,"volume":4091200},{"timestamp":1144935000,"date":"2006-04-13","index":7937,"close":32.33,"high":32.38,"low":32.09,"open":32.19,"volume":5030000},{"timestamp":1145280600,"date":"2006-04-17","index":7938,"close":32.23,"high":32.45,"low":32.08,"open":32.25,"volume":6532600}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7939,"close":32.53,"high":32.59,"low":31.9,"open":32.1,"volume":10444200},{"timestamp":1145453400,"date":"2006-04-19","index":7940,"close":32.37,"high":32.53,"low":32.29,"open":32.53,"volume":6701600},{"timestamp":1145539800,"date":"2006-04-20","index":7941,"close":32.51,"high":32.72,"low":32.31,"open":32.35,"volume":7559400},{"timestamp":1145626200,"date":"2006-04-21","index":7942,"close":32.51,"high":32.72,"low":32.35,"open":32.72,"volume":7587400},{"timestamp":1145885400,"date":"2006-04-24","index":7943,"close":32.55,"high":32.66,"low":32.36,"open":32.51,"volume":5664800},{"timestamp":1145971800,"date":"2006-04-25","index":7944,"close":32.54,"high":32.63,"low":32.39,"open":32.5,"volume":9045600},{"timestamp":1146058200,"date":"2006-04-26","index":7945,"close":32.8,"high":32.81,"low":32.58,"open":32.58,"volume":8547800},{"timestamp":1146144600,"date":"2006-04-27","index":7946,"close":33.58,"high":33.78,"low":32.66,"open":32.7,"volume":14258200},{"timestamp":1146231000,"date":"2006-04-28","index":7947,"close":34.35,"high":34.56,"low":33.42,"open":33.51,"volume":17036400},{"timestamp":1146490200,"date":"2006-05-01","index":7948,"close":34,"high":34.42,"low":33.93,"open":34.42,"volume":13684800},{"timestamp":1146576600,"date":"2006-05-02","index":7949,"close":33.94,"high":34.16,"low":33.83,"open":34.03,"volume":9664400}]},{"date":"2006-01-17","estimated":0.58,"reported":0.57,"pre":[{"timestamp":1135866600,"date":"2005-12-29","index":7865,"close":31.53,"high":31.73,"low":31.5,"open":31.58,"volume":4514600},{"timestamp":1135953000,"date":"2005-12-30","index":7866,"close":31.42,"high":31.53,"low":31.22,"open":31.42,"volume":5242800},{"timestamp":1136298600,"date":"2006-01-03","index":7867,"close":31.9,"high":31.98,"low":31.19,"open":31.6,"volume":11016400},{"timestamp":1136385000,"date":"2006-01-04","index":7868,"close":31.53,"high":31.82,"low":31.36,"open":31.8,"volume":10870000},{"timestamp":1136471400,"date":"2006-01-05","index":7869,"close":31.5,"high":31.56,"low":31.31,"open":31.5,"volume":10158000},{"timestamp":1136557800,"date":"2006-01-06","index":7870,"close":31.68,"high":31.77,"low":31.39,"open":31.58,"volume":8403800},{"timestamp":1136817000,"date":"2006-01-09","index":7871,"close":31.67,"high":31.83,"low":31.56,"open":31.67,"volume":5619600},{"timestamp":1136903400,"date":"2006-01-10","index":7872,"close":31.65,"high":31.68,"low":31.44,"open":31.55,"volume":7157800},{"timestamp":1136989800,"date":"2006-01-11","index":7873,"close":31.82,"high":31.9,"low":31.58,"open":31.65,"volume":8047000},{"timestamp":1137076200,"date":"2006-01-12","index":7874,"close":31.44,"high":31.79,"low":31.43,"open":31.7,"volume":10763600},{"timestamp":1137162600,"date":"2006-01-13","index":7875,"close":31.63,"high":31.8,"low":31.51,"open":31.55,"volume":6365600}],"post":[{"timestamp":1137508200,"date":"2006-01-17","index":7876,"close":31.3,"high":31.58,"low":31.2,"open":31.46,"volume":10690400},{"timestamp":1137594600,"date":"2006-01-18","index":7877,"close":31.8,"high":31.84,"low":31.3,"open":31.31,"volume":10780800},{"timestamp":1137681000,"date":"2006-01-19","index":7878,"close":31.31,"high":31.82,"low":31.27,"open":31.81,"volume":8713400},{"timestamp":1137767400,"date":"2006-01-20","index":7879,"close":30.75,"high":31.31,"low":30.75,"open":31.31,"volume":18166000},{"timestamp":1138026600,"date":"2006-01-23","index":7880,"close":30.81,"high":30.97,"low":30.75,"open":30.75,"volume":7047400},{"timestamp":1138113000,"date":"2006-01-24","index":7881,"close":30.8,"high":30.98,"low":30.66,"open":30.83,"volume":8232000},{"timestamp":1138199400,"date":"2006-01-25","index":7882,"close":31,"high":31.07,"low":30.73,"open":30.83,"volume":8580800},{"timestamp":1138285800,"date":"2006-01-26","index":7883,"close":31.28,"high":31.5,"low":31.18,"open":31.24,"volume":8598000},{"timestamp":1138372200,"date":"2006-01-27","index":7884,"close":31.35,"high":31.6,"low":31.03,"open":31.28,"volume":7640000},{"timestamp":1138631400,"date":"2006-01-30","index":7885,"close":31.24,"high":31.36,"low":31.15,"open":31.35,"volume":5756400},{"timestamp":1138717800,"date":"2006-01-31","index":7886,"close":31.18,"high":31.3,"low":31.1,"open":31.13,"volume":11763400}]},{"date":"2005-10-18","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":7804,"close":29.23,"high":29.34,"low":29.08,"open":29.25,"volume":7618000},{"timestamp":1128432600,"date":"2005-10-04","index":7805,"close":28.89,"high":29.45,"low":28.87,"open":29.23,"volume":9730600},{"timestamp":1128519000,"date":"2005-10-05","index":7806,"close":28.91,"high":29.13,"low":28.86,"open":28.89,"volume":9008800},{"timestamp":1128605400,"date":"2005-10-06","index":7807,"close":29.13,"high":29.28,"low":28.83,"open":28.85,"volume":9648200},{"timestamp":1128691800,"date":"2005-10-07","index":7808,"close":29.28,"high":29.53,"low":29.16,"open":29.43,"volume":7177000},{"timestamp":1128951000,"date":"2005-10-10","index":7809,"close":28.92,"high":29.28,"low":28.92,"open":29.26,"volume":10048000},{"timestamp":1129037400,"date":"2005-10-11","index":7810,"close":28.93,"high":29.11,"low":28.88,"open":28.95,"volume":9535400},{"timestamp":1129123800,"date":"2005-10-12","index":7811,"close":28.94,"high":29.18,"low":28.81,"open":28.92,"volume":9155000},{"timestamp":1129210200,"date":"2005-10-13","index":7812,"close":29.27,"high":29.38,"low":28.83,"open":28.84,"volume":8234600},{"timestamp":1129296600,"date":"2005-10-14","index":7813,"close":29.49,"high":29.61,"low":29.32,"open":29.42,"volume":7975400},{"timestamp":1129555800,"date":"2005-10-17","index":7814,"close":29.57,"high":29.68,"low":29.35,"open":29.55,"volume":7193200}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":7815,"close":29.45,"high":29.68,"low":29.4,"open":29.57,"volume":10685200},{"timestamp":1129728600,"date":"2005-10-19","index":7816,"close":29.85,"high":29.92,"low":29.25,"open":29.27,"volume":9381600},{"timestamp":1129815000,"date":"2005-10-20","index":7817,"close":29.56,"high":29.9,"low":29.43,"open":29.85,"volume":12349200},{"timestamp":1129901400,"date":"2005-10-21","index":7818,"close":29.58,"high":29.94,"low":29.45,"open":29.8,"volume":15356400},{"timestamp":1130160600,"date":"2005-10-24","index":7819,"close":29.99,"high":29.99,"low":29.75,"open":29.8,"volume":9054600},{"timestamp":1130247000,"date":"2005-10-25","index":7820,"close":29.93,"high":30,"low":29.81,"open":29.85,"volume":7473800},{"timestamp":1130333400,"date":"2005-10-26","index":7821,"close":29.86,"high":29.99,"low":29.81,"open":29.86,"volume":7888200},{"timestamp":1130419800,"date":"2005-10-27","index":7822,"close":29.8,"high":30.03,"low":29.8,"open":29.83,"volume":9985600},{"timestamp":1130506200,"date":"2005-10-28","index":7823,"close":30.33,"high":30.33,"low":29.83,"open":29.84,"volume":10868000},{"timestamp":1130769000,"date":"2005-10-31","index":7824,"close":30.1,"high":30.33,"low":30,"open":30.33,"volume":13614800},{"timestamp":1130855400,"date":"2005-11-01","index":7825,"close":29.94,"high":30.09,"low":29.84,"open":30.01,"volume":11941200}]},{"date":"2005-07-19","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":7740,"close":30.64,"high":30.96,"low":30.51,"open":30.9,"volume":6923400},{"timestamp":1120570200,"date":"2005-07-05","index":7741,"close":30.6,"high":30.75,"low":30.51,"open":30.58,"volume":5957800},{"timestamp":1120656600,"date":"2005-07-06","index":7742,"close":30.42,"high":30.62,"low":30.41,"open":30.54,"volume":7746600},{"timestamp":1120743000,"date":"2005-07-07","index":7743,"close":30.32,"high":30.38,"low":30.13,"open":30.35,"volume":10395800},{"timestamp":1120829400,"date":"2005-07-08","index":7744,"close":30.64,"high":30.68,"low":30.32,"open":30.32,"volume":8564600},{"timestamp":1121088600,"date":"2005-07-11","index":7745,"close":30.86,"high":30.9,"low":30.62,"open":30.68,"volume":7286600},{"timestamp":1121175000,"date":"2005-07-12","index":7746,"close":30.77,"high":30.93,"low":30.66,"open":30.85,"volume":7835400},{"timestamp":1121261400,"date":"2005-07-13","index":7747,"close":30.86,"high":30.99,"low":30.75,"open":30.77,"volume":5686800},{"timestamp":1121347800,"date":"2005-07-14","index":7748,"close":31.24,"high":31.24,"low":30.86,"open":30.95,"volume":9578600},{"timestamp":1121434200,"date":"2005-07-15","index":7749,"close":31.43,"high":31.43,"low":31.11,"open":31.3,"volume":7989400},{"timestamp":1121693400,"date":"2005-07-18","index":7750,"close":31,"high":31.42,"low":30.98,"open":31.42,"volume":7942600}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":7751,"close":30.92,"high":31.15,"low":30.82,"open":31.1,"volume":10659200},{"timestamp":1121866200,"date":"2005-07-20","index":7752,"close":31.1,"high":31.24,"low":30.79,"open":30.86,"volume":7015600},{"timestamp":1121952600,"date":"2005-07-21","index":7753,"close":30.89,"high":31.03,"low":30.69,"open":31,"volume":7499200},{"timestamp":1122039000,"date":"2005-07-22","index":7754,"close":30.88,"high":30.92,"low":30.56,"open":30.81,"volume":7391200},{"timestamp":1122298200,"date":"2005-07-25","index":7755,"close":30.92,"high":31.04,"low":30.82,"open":30.83,"volume":6154000},{"timestamp":1122384600,"date":"2005-07-26","index":7756,"close":31,"high":31.15,"low":30.84,"open":30.99,"volume":6649800},{"timestamp":1122471000,"date":"2005-07-27","index":7757,"close":30.9,"high":31.03,"low":30.8,"open":31,"volume":5821400},{"timestamp":1122557400,"date":"2005-07-28","index":7758,"close":30.97,"high":31.09,"low":30.89,"open":30.92,"volume":5843200},{"timestamp":1122643800,"date":"2005-07-29","index":7759,"close":30.67,"high":31.01,"low":30.65,"open":30.92,"volume":7598000},{"timestamp":1122903000,"date":"2005-08-01","index":7760,"close":30.77,"high":30.87,"low":30.7,"open":30.73,"volume":4878200},{"timestamp":1122989400,"date":"2005-08-02","index":7761,"close":30.86,"high":30.95,"low":30.73,"open":30.77,"volume":5580400}]},{"date":"2005-04-19","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7677,"close":29.92,"high":29.97,"low":29.6,"open":29.77,"volume":9716000},{"timestamp":1112707800,"date":"2005-04-05","index":7678,"close":29.84,"high":30.02,"low":29.83,"open":29.92,"volume":5439400},{"timestamp":1112794200,"date":"2005-04-06","index":7679,"close":29.87,"high":30.05,"low":29.85,"open":29.89,"volume":6572400},{"timestamp":1112880600,"date":"2005-04-07","index":7680,"close":29.94,"high":30.15,"low":29.83,"open":29.87,"volume":6693600},{"timestamp":1112967000,"date":"2005-04-08","index":7681,"close":29.78,"high":30.08,"low":29.78,"open":30.07,"volume":7322600},{"timestamp":1113226200,"date":"2005-04-11","index":7682,"close":30,"high":30.07,"low":29.87,"open":29.97,"volume":5838200},{"timestamp":1113312600,"date":"2005-04-12","index":7683,"close":30.32,"high":30.45,"low":29.87,"open":29.9,"volume":9482200},{"timestamp":1113399000,"date":"2005-04-13","index":7684,"close":30.11,"high":30.44,"low":30.04,"open":30.37,"volume":8400000},{"timestamp":1113485400,"date":"2005-04-14","index":7685,"close":29.92,"high":30.21,"low":29.87,"open":30.21,"volume":8100800},{"timestamp":1113571800,"date":"2005-04-15","index":7686,"close":29.57,"high":30.02,"low":29.57,"open":29.92,"volume":9987200},{"timestamp":1113831000,"date":"2005-04-18","index":7687,"close":29.75,"high":30.02,"low":29.6,"open":29.6,"volume":11165000}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7688,"close":29.47,"high":29.8,"low":29.47,"open":29.75,"volume":10071000},{"timestamp":1114003800,"date":"2005-04-20","index":7689,"close":29.08,"high":29.55,"low":29.06,"open":29.36,"volume":9099200},{"timestamp":1114090200,"date":"2005-04-21","index":7690,"close":29.33,"high":29.34,"low":28.89,"open":29.25,"volume":10482400},{"timestamp":1114176600,"date":"2005-04-22","index":7691,"close":29.33,"high":29.52,"low":29.07,"open":29.26,"volume":6322400},{"timestamp":1114435800,"date":"2005-04-25","index":7692,"close":29.58,"high":29.64,"low":29.38,"open":29.45,"volume":6318800},{"timestamp":1114522200,"date":"2005-04-26","index":7693,"close":29.4,"high":29.77,"low":29.36,"open":29.58,"volume":6901200},{"timestamp":1114608600,"date":"2005-04-27","index":7694,"close":29.75,"high":29.88,"low":29.24,"open":29.38,"volume":8934400},{"timestamp":1114695000,"date":"2005-04-28","index":7695,"close":29.77,"high":30.03,"low":29.63,"open":29.76,"volume":8910800},{"timestamp":1114781400,"date":"2005-04-29","index":7696,"close":29.97,"high":29.99,"low":29.59,"open":29.81,"volume":9182000},{"timestamp":1115040600,"date":"2005-05-02","index":7697,"close":30.2,"high":30.33,"low":30,"open":30.04,"volume":10383600},{"timestamp":1115127000,"date":"2005-05-03","index":7698,"close":30.15,"high":30.41,"low":30.05,"open":30.23,"volume":8389200}]},{"date":"2005-01-18","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7614,"close":31.08,"high":31.24,"low":31.08,"open":31.13,"volume":2721400},{"timestamp":1104762600,"date":"2005-01-03","index":7615,"close":30.95,"high":31.17,"low":30.88,"open":31.11,"volume":8168200},{"timestamp":1104849000,"date":"2005-01-04","index":7616,"close":30.98,"high":31.25,"low":30.89,"open":30.98,"volume":9241400},{"timestamp":1104935400,"date":"2005-01-05","index":7617,"close":31.01,"high":31.38,"low":30.98,"open":31.04,"volume":7694600},{"timestamp":1105021800,"date":"2005-01-06","index":7618,"close":31.13,"high":31.15,"low":30.9,"open":31.05,"volume":8887600},{"timestamp":1105108200,"date":"2005-01-07","index":7619,"close":31.08,"high":31.28,"low":31.03,"open":31.17,"volume":6573200},{"timestamp":1105367400,"date":"2005-01-10","index":7620,"close":31.07,"high":31.23,"low":30.83,"open":31.02,"volume":7685200},{"timestamp":1105453800,"date":"2005-01-11","index":7621,"close":31,"high":31.09,"low":30.85,"open":31.02,"volume":7490800},{"timestamp":1105540200,"date":"2005-01-12","index":7622,"close":30.59,"high":30.98,"low":30.55,"open":30.93,"volume":11469200},{"timestamp":1105626600,"date":"2005-01-13","index":7623,"close":30.32,"high":30.7,"low":30.23,"open":30.6,"volume":10710000},{"timestamp":1105713000,"date":"2005-01-14","index":7624,"close":30.34,"high":30.42,"low":30.16,"open":30.32,"volume":10155000}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7625,"close":30.73,"high":30.75,"low":30.05,"open":30.08,"volume":10051000},{"timestamp":1106145000,"date":"2005-01-19","index":7626,"close":30.5,"high":30.75,"low":30.48,"open":30.7,"volume":6215400},{"timestamp":1106231400,"date":"2005-01-20","index":7627,"close":30.27,"high":30.4,"low":30.16,"open":30.22,"volume":6901800},{"timestamp":1106317800,"date":"2005-01-21","index":7628,"close":30.06,"high":30.29,"low":30,"open":30.2,"volume":6870600},{"timestamp":1106577000,"date":"2005-01-24","index":7629,"close":29.98,"high":30.3,"low":29.9,"open":30.06,"volume":7968800},{"timestamp":1106663400,"date":"2005-01-25","index":7630,"close":30.17,"high":30.24,"low":29.98,"open":29.98,"volume":7470600},{"timestamp":1106749800,"date":"2005-01-26","index":7631,"close":30.43,"high":30.54,"low":30.23,"open":30.25,"volume":7278400},{"timestamp":1106836200,"date":"2005-01-27","index":7632,"close":30.22,"high":30.49,"low":30.09,"open":30.24,"volume":6116000},{"timestamp":1106922600,"date":"2005-01-28","index":7633,"close":30.26,"high":30.42,"low":30.1,"open":30.19,"volume":6079000},{"timestamp":1107181800,"date":"2005-01-31","index":7634,"close":30.65,"high":30.7,"low":30.45,"open":30.53,"volume":6569800},{"timestamp":1107268200,"date":"2005-02-01","index":7635,"close":30.9,"high":31.09,"low":30.68,"open":30.77,"volume":8031800}]},{"date":"2004-10-19","estimated":0.53,"reported":0.51,"pre":[{"timestamp":1096896600,"date":"2004-10-04","index":7552,"close":30.21,"high":30.35,"low":30.11,"open":30.2,"volume":8433400},{"timestamp":1096983000,"date":"2004-10-05","index":7553,"close":30.17,"high":30.33,"low":30.07,"open":30.12,"volume":5706000},{"timestamp":1097069400,"date":"2004-10-06","index":7554,"close":30.33,"high":30.33,"low":30.11,"open":30.13,"volume":5235800},{"timestamp":1097155800,"date":"2004-10-07","index":7555,"close":30.12,"high":30.33,"low":30.08,"open":30.23,"volume":4187000},{"timestamp":1097242200,"date":"2004-10-08","index":7556,"close":30.24,"high":30.34,"low":30.1,"open":30.16,"volume":5289000},{"timestamp":1097501400,"date":"2004-10-11","index":7557,"close":30.23,"high":30.32,"low":30.17,"open":30.25,"volume":3050400},{"timestamp":1097587800,"date":"2004-10-12","index":7558,"close":30.23,"high":30.25,"low":30.07,"open":30.13,"volume":5274000},{"timestamp":1097674200,"date":"2004-10-13","index":7559,"close":30.12,"high":30.33,"low":29.97,"open":30.33,"volume":6339200},{"timestamp":1097760600,"date":"2004-10-14","index":7560,"close":29.74,"high":30.15,"low":29.55,"open":30.1,"volume":11385400},{"timestamp":1097847000,"date":"2004-10-15","index":7561,"close":30.02,"high":30.08,"low":29.82,"open":29.86,"volume":8162000},{"timestamp":1098106200,"date":"2004-10-18","index":7562,"close":30.08,"high":30.25,"low":29.92,"open":30,"volume":7029000}],"post":[{"timestamp":1098192600,"date":"2004-10-19","index":7563,"close":29.67,"high":29.86,"low":29.4,"open":29.83,"volume":10124000},{"timestamp":1098279000,"date":"2004-10-20","index":7564,"close":29.41,"high":29.5,"low":29.13,"open":29.5,"volume":9220000},{"timestamp":1098365400,"date":"2004-10-21","index":7565,"close":29.26,"high":29.46,"low":28.89,"open":29.3,"volume":9433000},{"timestamp":1098451800,"date":"2004-10-22","index":7566,"close":28.94,"high":29.41,"low":28.94,"open":29.3,"volume":7261200},{"timestamp":1098711000,"date":"2004-10-25","index":7567,"close":28.92,"high":28.93,"low":28.77,"open":28.88,"volume":7155600},{"timestamp":1098797400,"date":"2004-10-26","index":7568,"close":29.35,"high":29.35,"low":28.99,"open":28.99,"volume":6989200},{"timestamp":1098883800,"date":"2004-10-27","index":7569,"close":29.58,"high":29.67,"low":29.1,"open":29.25,"volume":7275200},{"timestamp":1098970200,"date":"2004-10-28","index":7570,"close":29.92,"high":29.99,"low":29.42,"open":29.56,"volume":8527000},{"timestamp":1099056600,"date":"2004-10-29","index":7571,"close":29.86,"high":29.98,"low":29.67,"open":29.85,"volume":6797200},{"timestamp":1099319400,"date":"2004-11-01","index":7572,"close":29.95,"high":29.99,"low":29.85,"open":29.97,"volume":6785200},{"timestamp":1099405800,"date":"2004-11-02","index":7573,"close":29.9,"high":30.12,"low":29.75,"open":29.85,"volume":8276600}]},{"date":"2004-07-20","estimated":0.52,"reported":0.5,"pre":[{"timestamp":1088775000,"date":"2004-07-02","index":7488,"close":28.61,"high":28.88,"low":28.33,"open":28.35,"volume":7302000},{"timestamp":1089120600,"date":"2004-07-06","index":7489,"close":28.46,"high":28.58,"low":28.42,"open":28.49,"volume":6609200},{"timestamp":1089207000,"date":"2004-07-07","index":7490,"close":28.61,"high":28.79,"low":28.45,"open":28.46,"volume":5369200},{"timestamp":1089293400,"date":"2004-07-08","index":7491,"close":28.47,"high":28.75,"low":28.39,"open":28.48,"volume":5526200},{"timestamp":1089379800,"date":"2004-07-09","index":7492,"close":28.51,"high":28.58,"low":28.29,"open":28.51,"volume":4247800},{"timestamp":1089639000,"date":"2004-07-12","index":7493,"close":28.78,"high":28.86,"low":28.39,"open":28.39,"volume":8098200},{"timestamp":1089725400,"date":"2004-07-13","index":7494,"close":28.89,"high":29.03,"low":28.61,"open":28.61,"volume":9360000},{"timestamp":1089811800,"date":"2004-07-14","index":7495,"close":28.75,"high":29,"low":28.63,"open":28.82,"volume":5591600},{"timestamp":1089898200,"date":"2004-07-15","index":7496,"close":28.7,"high":28.97,"low":28.7,"open":28.88,"volume":7250800},{"timestamp":1089984600,"date":"2004-07-16","index":7497,"close":28.95,"high":29.05,"low":28.69,"open":28.99,"volume":7385400},{"timestamp":1090243800,"date":"2004-07-19","index":7498,"close":29.23,"high":29.38,"low":28.95,"open":29.05,"volume":8440600}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":7499,"close":29.03,"high":29.17,"low":28.59,"open":29.08,"volume":9717800},{"timestamp":1090416600,"date":"2004-07-21","index":7500,"close":28.63,"high":29.25,"low":28.63,"open":29.08,"volume":6557200},{"timestamp":1090503000,"date":"2004-07-22","index":7501,"close":28.55,"high":28.65,"low":28.38,"open":28.48,"volume":6238800},{"timestamp":1090589400,"date":"2004-07-23","index":7502,"close":28.32,"high":28.51,"low":28.26,"open":28.49,"volume":4856400},{"timestamp":1090848600,"date":"2004-07-26","index":7503,"close":28.41,"high":28.48,"low":28.26,"open":28.28,"volume":4780000},{"timestamp":1090935000,"date":"2004-07-27","index":7504,"close":28.72,"high":28.8,"low":28.39,"open":28.47,"volume":5767400},{"timestamp":1091021400,"date":"2004-07-28","index":7505,"close":28.72,"high":28.83,"low":28.4,"open":28.59,"volume":11086600},{"timestamp":1091107800,"date":"2004-07-29","index":7506,"close":28.86,"high":28.96,"low":28.74,"open":28.88,"volume":4770000},{"timestamp":1091194200,"date":"2004-07-30","index":7507,"close":28.7,"high":28.88,"low":28.57,"open":28.81,"volume":4319800},{"timestamp":1091453400,"date":"2004-08-02","index":7508,"close":28.93,"high":28.96,"low":28.56,"open":28.67,"volume":4417200},{"timestamp":1091539800,"date":"2004-08-03","index":7509,"close":28.74,"high":29.01,"low":28.72,"open":28.85,"volume":5360200}]},{"date":"2004-04-20","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":7426,"close":28.31,"high":28.72,"low":28.17,"open":28.71,"volume":10338000},{"timestamp":1081171800,"date":"2004-04-05","index":7427,"close":28.32,"high":28.34,"low":28.16,"open":28.27,"volume":9280800},{"timestamp":1081258200,"date":"2004-04-06","index":7428,"close":28.59,"high":28.59,"low":28.25,"open":28.3,"volume":6654200},{"timestamp":1081344600,"date":"2004-04-07","index":7429,"close":28.38,"high":28.61,"low":28.36,"open":28.52,"volume":8556000},{"timestamp":1081431000,"date":"2004-04-08","index":7430,"close":28.44,"high":28.49,"low":28.34,"open":28.48,"volume":5838800},{"timestamp":1081776600,"date":"2004-04-12","index":7431,"close":28.51,"high":28.79,"low":28.41,"open":28.58,"volume":6158200},{"timestamp":1081863000,"date":"2004-04-13","index":7432,"close":27.83,"high":28.45,"low":27.7,"open":28.45,"volume":13803400},{"timestamp":1081949400,"date":"2004-04-14","index":7433,"close":27.62,"high":28,"low":27.38,"open":27.64,"volume":15814400},{"timestamp":1082035800,"date":"2004-04-15","index":7434,"close":27.47,"high":27.73,"low":27.3,"open":27.65,"volume":11567600},{"timestamp":1082122200,"date":"2004-04-16","index":7435,"close":28.03,"high":28.15,"low":27.48,"open":27.5,"volume":13420600},{"timestamp":1082381400,"date":"2004-04-19","index":7436,"close":27.95,"high":28,"low":27.82,"open":27.89,"volume":7029800}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7437,"close":27.68,"high":28.31,"low":27.68,"open":27.96,"volume":11589400},{"timestamp":1082554200,"date":"2004-04-21","index":7438,"close":28.1,"high":28.12,"low":27.64,"open":27.67,"volume":10267000},{"timestamp":1082640600,"date":"2004-04-22","index":7439,"close":28.38,"high":28.49,"low":28.05,"open":28.1,"volume":9568800},{"timestamp":1082727000,"date":"2004-04-23","index":7440,"close":28.2,"high":28.38,"low":28,"open":28.38,"volume":8337600},{"timestamp":1082986200,"date":"2004-04-26","index":7441,"close":28.19,"high":28.47,"low":28.1,"open":28.31,"volume":7256600},{"timestamp":1083072600,"date":"2004-04-27","index":7442,"close":28.55,"high":28.75,"low":28.32,"open":28.38,"volume":10814000},{"timestamp":1083159000,"date":"2004-04-28","index":7443,"close":28.15,"high":28.42,"low":28.14,"open":28.42,"volume":10569000},{"timestamp":1083245400,"date":"2004-04-29","index":7444,"close":28.21,"high":28.63,"low":28.07,"open":28.23,"volume":8325000},{"timestamp":1083331800,"date":"2004-04-30","index":7445,"close":28.23,"high":28.47,"low":28.19,"open":28.3,"volume":7787600},{"timestamp":1083591000,"date":"2004-05-03","index":7446,"close":28.49,"high":28.5,"low":28.16,"open":28.26,"volume":8294800},{"timestamp":1083677400,"date":"2004-05-04","index":7447,"close":28.52,"high":28.75,"low":28.28,"open":28.39,"volume":12521200}]},{"date":"2004-01-20","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7363,"close":29.08,"high":29.44,"low":28.98,"open":29.25,"volume":8243200},{"timestamp":1073313000,"date":"2004-01-05","index":7364,"close":29.23,"high":29.34,"low":28.97,"open":29.23,"volume":8846000},{"timestamp":1073399400,"date":"2004-01-06","index":7365,"close":29.13,"high":29.23,"low":29.06,"open":29.08,"volume":8381600},{"timestamp":1073485800,"date":"2004-01-07","index":7366,"close":28.83,"high":29,"low":28.75,"open":28.89,"volume":10670600},{"timestamp":1073572200,"date":"2004-01-08","index":7367,"close":28.83,"high":28.92,"low":28.56,"open":28.84,"volume":11367000},{"timestamp":1073658600,"date":"2004-01-09","index":7368,"close":28.69,"high":29.17,"low":28.67,"open":28.67,"volume":6712000},{"timestamp":1073917800,"date":"2004-01-12","index":7369,"close":28.48,"high":28.69,"low":28.37,"open":28.69,"volume":8059400},{"timestamp":1074004200,"date":"2004-01-13","index":7370,"close":28.14,"high":28.42,"low":27.99,"open":28.39,"volume":12016400},{"timestamp":1074090600,"date":"2004-01-14","index":7371,"close":28.17,"high":28.28,"low":28.03,"open":28.25,"volume":10535800},{"timestamp":1074177000,"date":"2004-01-15","index":7372,"close":28.25,"high":28.49,"low":27.99,"open":28.26,"volume":15305000},{"timestamp":1074263400,"date":"2004-01-16","index":7373,"close":28.59,"high":28.61,"low":28.23,"open":28.25,"volume":9213200}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7374,"close":28.67,"high":28.85,"low":28.37,"open":28.57,"volume":9566000},{"timestamp":1074695400,"date":"2004-01-21","index":7375,"close":28.92,"high":28.95,"low":28.5,"open":28.52,"volume":7570600},{"timestamp":1074781800,"date":"2004-01-22","index":7376,"close":28.55,"high":28.94,"low":28.5,"open":28.85,"volume":8899800},{"timestamp":1074868200,"date":"2004-01-23","index":7377,"close":28.42,"high":28.8,"low":28.34,"open":28.63,"volume":10300600},{"timestamp":1075127400,"date":"2004-01-26","index":7378,"close":29.02,"high":29.02,"low":28.39,"open":28.4,"volume":8958000},{"timestamp":1075213800,"date":"2004-01-27","index":7379,"close":28.7,"high":29.2,"low":28.67,"open":29.02,"volume":8306400},{"timestamp":1075300200,"date":"2004-01-28","index":7380,"close":28.53,"high":29.22,"low":28.48,"open":28.7,"volume":10035800},{"timestamp":1075386600,"date":"2004-01-29","index":7381,"close":28.92,"high":28.97,"low":28.5,"open":28.63,"volume":10798200},{"timestamp":1075473000,"date":"2004-01-30","index":7382,"close":28.7,"high":28.98,"low":28.68,"open":28.92,"volume":7398200},{"timestamp":1075732200,"date":"2004-02-02","index":7383,"close":28.78,"high":28.95,"low":28.52,"open":28.82,"volume":7022200},{"timestamp":1075818600,"date":"2004-02-03","index":7384,"close":28.98,"high":29.1,"low":28.73,"open":28.86,"volume":7382400}]},{"date":"2003-10-21","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":7302,"close":26.67,"high":26.78,"low":26.44,"open":26.6,"volume":5550600},{"timestamp":1065533400,"date":"2003-10-07","index":7303,"close":27.08,"high":27.11,"low":26.58,"open":26.67,"volume":10259600},{"timestamp":1065619800,"date":"2003-10-08","index":7304,"close":27.07,"high":27.13,"low":26.82,"open":27.02,"volume":10473800},{"timestamp":1065706200,"date":"2003-10-09","index":7305,"close":27.1,"high":27.25,"low":26.98,"open":27.07,"volume":9937600},{"timestamp":1065792600,"date":"2003-10-10","index":7306,"close":27.27,"high":27.33,"low":27.08,"open":27.11,"volume":8590400},{"timestamp":1066051800,"date":"2003-10-13","index":7307,"close":27.52,"high":27.6,"low":27.3,"open":27.38,"volume":8136200},{"timestamp":1066138200,"date":"2003-10-14","index":7308,"close":27.58,"high":27.96,"low":27.4,"open":27.47,"volume":7854800},{"timestamp":1066224600,"date":"2003-10-15","index":7309,"close":27.51,"high":27.64,"low":27.4,"open":27.64,"volume":7890200},{"timestamp":1066311000,"date":"2003-10-16","index":7310,"close":27.53,"high":27.58,"low":27.02,"open":27.51,"volume":9076800},{"timestamp":1066397400,"date":"2003-10-17","index":7311,"close":27.5,"high":27.55,"low":27.38,"open":27.53,"volume":9685000},{"timestamp":1066656600,"date":"2003-10-20","index":7312,"close":27.68,"high":27.68,"low":27.4,"open":27.5,"volume":9140400}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":7313,"close":27.75,"high":27.9,"low":27.18,"open":27.45,"volume":13084800},{"timestamp":1066829400,"date":"2003-10-22","index":7314,"close":27.36,"high":27.58,"low":27.29,"open":27.49,"volume":10225600},{"timestamp":1066915800,"date":"2003-10-23","index":7315,"close":27.6,"high":27.61,"low":27.22,"open":27.36,"volume":9824200},{"timestamp":1067002200,"date":"2003-10-24","index":7316,"close":27.5,"high":27.5,"low":27.14,"open":27.45,"volume":8945200},{"timestamp":1067265000,"date":"2003-10-27","index":7317,"close":27.22,"high":27.69,"low":27.01,"open":27.6,"volume":11773800},{"timestamp":1067351400,"date":"2003-10-28","index":7318,"close":27.45,"high":27.47,"low":26.81,"open":26.81,"volume":10847800},{"timestamp":1067437800,"date":"2003-10-29","index":7319,"close":27.44,"high":27.48,"low":27.2,"open":27.45,"volume":6985200},{"timestamp":1067524200,"date":"2003-10-30","index":7320,"close":27.69,"high":27.69,"low":27.3,"open":27.47,"volume":9436600},{"timestamp":1067610600,"date":"2003-10-31","index":7321,"close":28.16,"high":28.35,"low":27.6,"open":27.65,"volume":15241800},{"timestamp":1067869800,"date":"2003-11-03","index":7322,"close":28.44,"high":28.48,"low":28.16,"open":28.16,"volume":10957400},{"timestamp":1067956200,"date":"2003-11-04","index":7323,"close":27.99,"high":28.44,"low":27.83,"open":28.44,"volume":14114000}]},{"date":"2003-07-15","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7233,"close":25.52,"high":25.86,"low":25.38,"open":25.76,"volume":6301400},{"timestamp":1056979800,"date":"2003-06-30","index":7234,"close":25.2,"high":25.7,"low":25.17,"open":25.58,"volume":13174000},{"timestamp":1057066200,"date":"2003-07-01","index":7235,"close":25.35,"high":25.42,"low":24.94,"open":25.2,"volume":12115800},{"timestamp":1057152600,"date":"2003-07-02","index":7236,"close":25.49,"high":25.5,"low":25.35,"open":25.44,"volume":6411400},{"timestamp":1057239000,"date":"2003-07-03","index":7237,"close":25.35,"high":25.6,"low":25.27,"open":25.49,"volume":4653800},{"timestamp":1057584600,"date":"2003-07-07","index":7238,"close":25.57,"high":25.76,"low":25.51,"open":25.65,"volume":9007000},{"timestamp":1057671000,"date":"2003-07-08","index":7239,"close":25.4,"high":25.48,"low":25.18,"open":25.35,"volume":12915600},{"timestamp":1057757400,"date":"2003-07-09","index":7240,"close":25.42,"high":25.57,"low":25.22,"open":25.4,"volume":10478200},{"timestamp":1057843800,"date":"2003-07-10","index":7241,"close":25.49,"high":25.7,"low":24.88,"open":25.42,"volume":11292400},{"timestamp":1057930200,"date":"2003-07-11","index":7242,"close":25.94,"high":25.98,"low":25.61,"open":25.69,"volume":10195800},{"timestamp":1058189400,"date":"2003-07-14","index":7243,"close":26.51,"high":26.85,"low":26.38,"open":26.45,"volume":16287600}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7244,"close":25.97,"high":26.32,"low":25.01,"open":25.01,"volume":15105000},{"timestamp":1058362200,"date":"2003-07-16","index":7245,"close":25.97,"high":26.08,"low":25.75,"open":25.97,"volume":12979400},{"timestamp":1058448600,"date":"2003-07-17","index":7246,"close":25.48,"high":25.85,"low":25.36,"open":25.75,"volume":8912600},{"timestamp":1058535000,"date":"2003-07-18","index":7247,"close":25.69,"high":25.74,"low":25.39,"open":25.58,"volume":9549200},{"timestamp":1058794200,"date":"2003-07-21","index":7248,"close":25.62,"high":25.67,"low":25.35,"open":25.67,"volume":10789600},{"timestamp":1058880600,"date":"2003-07-22","index":7249,"close":25.99,"high":26.1,"low":25.6,"open":25.66,"volume":15919000},{"timestamp":1058967000,"date":"2003-07-23","index":7250,"close":25.94,"high":26,"low":25.7,"open":26,"volume":8581800},{"timestamp":1059053400,"date":"2003-07-24","index":7251,"close":25.73,"high":26.25,"low":25.7,"open":26.25,"volume":11521000},{"timestamp":1059139800,"date":"2003-07-25","index":7252,"close":26.05,"high":26.11,"low":25.64,"open":25.75,"volume":9315000},{"timestamp":1059399000,"date":"2003-07-28","index":7253,"close":25.95,"high":26.15,"low":25.9,"open":26.15,"volume":8817400},{"timestamp":1059485400,"date":"2003-07-29","index":7254,"close":25.91,"high":26.05,"low":25.75,"open":25.98,"volume":9267600}]},{"date":"2003-04-15","estimated":0.44,"reported":0.44,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7171,"close":22.5,"high":22.67,"low":22.42,"open":22.5,"volume":10307000},{"timestamp":1049207400,"date":"2003-04-01","index":7172,"close":23.15,"high":23.2,"low":22.5,"open":22.58,"volume":12404000},{"timestamp":1049293800,"date":"2003-04-02","index":7173,"close":23.67,"high":23.77,"low":23.39,"open":23.5,"volume":9647200},{"timestamp":1049380200,"date":"2003-04-03","index":7174,"close":23.4,"high":23.73,"low":23.32,"open":23.72,"volume":9848200},{"timestamp":1049466600,"date":"2003-04-04","index":7175,"close":23.54,"high":23.63,"low":23.38,"open":23.5,"volume":6755800},{"timestamp":1049722200,"date":"2003-04-07","index":7176,"close":23.42,"high":24.06,"low":23.41,"open":23.98,"volume":8060800},{"timestamp":1049808600,"date":"2003-04-08","index":7177,"close":23.73,"high":23.84,"low":23.31,"open":23.42,"volume":7799000},{"timestamp":1049895000,"date":"2003-04-09","index":7178,"close":23.19,"high":23.59,"low":23.17,"open":23.32,"volume":15648800},{"timestamp":1049981400,"date":"2003-04-10","index":7179,"close":23.45,"high":23.49,"low":23.19,"open":23.19,"volume":8348800},{"timestamp":1050067800,"date":"2003-04-11","index":7180,"close":23.12,"high":23.63,"low":23.05,"open":23.5,"volume":11391400},{"timestamp":1050327000,"date":"2003-04-14","index":7181,"close":23.4,"high":23.4,"low":23.06,"open":23.3,"volume":9591000}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7182,"close":23.73,"high":23.76,"low":23.25,"open":23.25,"volume":11768000},{"timestamp":1050499800,"date":"2003-04-16","index":7183,"close":23.37,"high":23.8,"low":23.26,"open":23.79,"volume":8953800},{"timestamp":1050586200,"date":"2003-04-17","index":7184,"close":23.75,"high":23.75,"low":23.35,"open":23.48,"volume":8242200},{"timestamp":1050931800,"date":"2003-04-21","index":7185,"close":23.48,"high":23.95,"low":23.4,"open":23.85,"volume":9030600},{"timestamp":1051018200,"date":"2003-04-22","index":7186,"close":23.92,"high":24.02,"low":23.31,"open":23.42,"volume":9204000},{"timestamp":1051104600,"date":"2003-04-23","index":7187,"close":24.08,"high":24.11,"low":23.82,"open":23.88,"volume":8420400},{"timestamp":1051191000,"date":"2003-04-24","index":7188,"close":23.79,"high":24.08,"low":23.53,"open":24.08,"volume":7770800},{"timestamp":1051277400,"date":"2003-04-25","index":7189,"close":23.71,"high":23.98,"low":23.52,"open":23.88,"volume":6212800},{"timestamp":1051536600,"date":"2003-04-28","index":7190,"close":23.97,"high":24.13,"low":23.74,"open":23.75,"volume":8081600},{"timestamp":1051623000,"date":"2003-04-29","index":7191,"close":24.07,"high":24.17,"low":23.74,"open":24.07,"volume":8034000},{"timestamp":1051709400,"date":"2003-04-30","index":7192,"close":24.13,"high":24.34,"low":23.8,"open":23.98,"volume":15248800}]},{"date":"2003-01-21","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":7112,"close":23.94,"high":24.32,"low":23.94,"open":24.02,"volume":7808000},{"timestamp":1041863400,"date":"2003-01-06","index":7113,"close":24.42,"high":24.57,"low":23.9,"open":23.9,"volume":8097400},{"timestamp":1041949800,"date":"2003-01-07","index":7114,"close":24.27,"high":24.55,"low":24.21,"open":24.42,"volume":6556200},{"timestamp":1042036200,"date":"2003-01-08","index":7115,"close":23.92,"high":24.29,"low":23.81,"open":24.27,"volume":8071000},{"timestamp":1042122600,"date":"2003-01-09","index":7116,"close":24.15,"high":24.32,"low":23.96,"open":24.05,"volume":7303400},{"timestamp":1042209000,"date":"2003-01-10","index":7117,"close":24.03,"high":24.33,"low":23.89,"open":24.16,"volume":6924600},{"timestamp":1042468200,"date":"2003-01-13","index":7118,"close":24.17,"high":24.34,"low":24,"open":24.25,"volume":6844000},{"timestamp":1042554600,"date":"2003-01-14","index":7119,"close":24.31,"high":24.34,"low":24,"open":24.15,"volume":4946000},{"timestamp":1042641000,"date":"2003-01-15","index":7120,"close":23.84,"high":24.34,"low":23.79,"open":24.33,"volume":9694800},{"timestamp":1042727400,"date":"2003-01-16","index":7121,"close":23.5,"high":23.98,"low":23.45,"open":23.9,"volume":10748400},{"timestamp":1042813800,"date":"2003-01-17","index":7122,"close":23.64,"high":23.64,"low":23.45,"open":23.5,"volume":12866000}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":7123,"close":23.56,"high":23.9,"low":23.5,"open":23.6,"volume":11285800},{"timestamp":1043245800,"date":"2003-01-22","index":7124,"close":23.51,"high":23.75,"low":23.48,"open":23.57,"volume":13986200},{"timestamp":1043332200,"date":"2003-01-23","index":7125,"close":23.86,"high":23.99,"low":23.55,"open":23.55,"volume":9740400},{"timestamp":1043418600,"date":"2003-01-24","index":7126,"close":23.52,"high":23.87,"low":23.44,"open":23.87,"volume":8663000},{"timestamp":1043677800,"date":"2003-01-27","index":7127,"close":23.38,"high":23.75,"low":23.3,"open":23.38,"volume":10985800},{"timestamp":1043764200,"date":"2003-01-28","index":7128,"close":23.3,"high":23.54,"low":23.15,"open":23.45,"volume":8859000},{"timestamp":1043850600,"date":"2003-01-29","index":7129,"close":23.43,"high":23.65,"low":22.95,"open":23.31,"volume":9431800},{"timestamp":1043937000,"date":"2003-01-30","index":7130,"close":23.17,"high":23.6,"low":23.05,"open":23.43,"volume":8219000},{"timestamp":1044023400,"date":"2003-01-31","index":7131,"close":23.68,"high":23.75,"low":23.05,"open":23.18,"volume":12092200},{"timestamp":1044282600,"date":"2003-02-03","index":7132,"close":23.87,"high":24,"low":23.62,"open":23.69,"volume":9390000},{"timestamp":1044369000,"date":"2003-02-04","index":7133,"close":23.51,"high":23.88,"low":23.33,"open":23.88,"volume":8473400}]},{"date":"2002-10-15","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7046,"close":24.08,"high":24.37,"low":23.52,"open":24.22,"volume":10973600},{"timestamp":1033479000,"date":"2002-10-01","index":7047,"close":24.41,"high":24.44,"low":23.67,"open":24.13,"volume":15629600},{"timestamp":1033565400,"date":"2002-10-02","index":7048,"close":23.9,"high":24.3,"low":23.68,"open":24.15,"volume":12162000},{"timestamp":1033651800,"date":"2002-10-03","index":7049,"close":23.08,"high":23.98,"low":22.81,"open":23.91,"volume":18281600},{"timestamp":1033738200,"date":"2002-10-04","index":7050,"close":22.43,"high":23.2,"low":22.3,"open":23.08,"volume":14555200},{"timestamp":1033997400,"date":"2002-10-07","index":7051,"close":21.76,"high":22.65,"low":21.65,"open":22.06,"volume":16140200},{"timestamp":1034083800,"date":"2002-10-08","index":7052,"close":22.63,"high":22.99,"low":21.98,"open":22,"volume":15130600},{"timestamp":1034170200,"date":"2002-10-09","index":7053,"close":22.3,"high":22.75,"low":22.11,"open":22.21,"volume":15472400},{"timestamp":1034256600,"date":"2002-10-10","index":7054,"close":22.6,"high":22.95,"low":22.13,"open":22.3,"volume":14916800},{"timestamp":1034343000,"date":"2002-10-11","index":7055,"close":23.42,"high":23.75,"low":22.85,"open":22.97,"volume":11239400},{"timestamp":1034602200,"date":"2002-10-14","index":7056,"close":23.61,"high":23.83,"low":23.2,"open":23.25,"volume":8763800}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7057,"close":24.89,"high":25,"low":24.5,"open":25,"volume":18327000},{"timestamp":1034775000,"date":"2002-10-16","index":7058,"close":24.86,"high":25.09,"low":24.52,"open":24.9,"volume":10577200},{"timestamp":1034861400,"date":"2002-10-17","index":7059,"close":24.82,"high":25.35,"low":24.74,"open":25.34,"volume":11441800},{"timestamp":1034947800,"date":"2002-10-18","index":7060,"close":25.18,"high":25.3,"low":24.68,"open":24.82,"volume":13328800},{"timestamp":1035207000,"date":"2002-10-21","index":7061,"close":25.36,"high":25.61,"low":24.83,"open":25.18,"volume":11164200},{"timestamp":1035293400,"date":"2002-10-22","index":7062,"close":25.24,"high":25.4,"low":25,"open":25.25,"volume":8038800},{"timestamp":1035379800,"date":"2002-10-23","index":7063,"close":25.35,"high":25.35,"low":24.7,"open":25.24,"volume":9393200},{"timestamp":1035466200,"date":"2002-10-24","index":7064,"close":25.1,"high":25.6,"low":24.9,"open":25.45,"volume":9436600},{"timestamp":1035552600,"date":"2002-10-25","index":7065,"close":25.51,"high":25.54,"low":24.91,"open":25,"volume":7804600},{"timestamp":1035815400,"date":"2002-10-28","index":7066,"close":25.22,"high":25.8,"low":25.02,"open":25.76,"volume":7745400},{"timestamp":1035901800,"date":"2002-10-29","index":7067,"close":25.08,"high":25.22,"low":24.73,"open":25.21,"volume":6844000}]},{"date":"2002-07-16","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":6982,"close":25.03,"high":25.35,"low":24.83,"open":25,"volume":12269200},{"timestamp":1025530200,"date":"2002-07-01","index":6983,"close":24.67,"high":25.07,"low":24.66,"open":24.95,"volume":9762000},{"timestamp":1025616600,"date":"2002-07-02","index":6984,"close":24.83,"high":24.91,"low":24.48,"open":24.8,"volume":14744000},{"timestamp":1025703000,"date":"2002-07-03","index":6985,"close":24.55,"high":24.8,"low":24.17,"open":24.73,"volume":13743800},{"timestamp":1025875800,"date":"2002-07-05","index":6986,"close":25.2,"high":25.2,"low":24.65,"open":24.8,"volume":4200200},{"timestamp":1026135000,"date":"2002-07-08","index":6987,"close":25.43,"high":25.44,"low":25.08,"open":25.24,"volume":7629600},{"timestamp":1026221400,"date":"2002-07-09","index":6988,"close":25.13,"high":25.86,"low":25.11,"open":25.58,"volume":12826600},{"timestamp":1026307800,"date":"2002-07-10","index":6989,"close":24.54,"high":25.27,"low":24.47,"open":25.15,"volume":14560200},{"timestamp":1026394200,"date":"2002-07-11","index":6990,"close":24.38,"high":24.53,"low":23.86,"open":24.4,"volume":17987600},{"timestamp":1026480600,"date":"2002-07-12","index":6991,"close":24.05,"high":24.52,"low":23.88,"open":24.5,"volume":9587600},{"timestamp":1026739800,"date":"2002-07-15","index":6992,"close":23.58,"high":23.85,"low":23.07,"open":23.67,"volume":17750000}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":6993,"close":23.6,"high":23.95,"low":23.25,"open":23.58,"volume":14775800},{"timestamp":1026912600,"date":"2002-07-17","index":6994,"close":23.89,"high":24.5,"low":23.69,"open":23.85,"volume":13051600},{"timestamp":1026999000,"date":"2002-07-18","index":6995,"close":23.25,"high":23.91,"low":23.2,"open":23.65,"volume":13068000},{"timestamp":1027085400,"date":"2002-07-19","index":6996,"close":22.51,"high":22.88,"low":22.35,"open":22.38,"volume":17629800},{"timestamp":1027344600,"date":"2002-07-22","index":6997,"close":22.2,"high":22.67,"low":21.75,"open":22.25,"volume":17813800},{"timestamp":1027431000,"date":"2002-07-23","index":6998,"close":21.32,"high":22.4,"low":21.07,"open":22.2,"volume":22872600},{"timestamp":1027517400,"date":"2002-07-24","index":6999,"close":22.72,"high":22.92,"low":20.75,"open":20.8,"volume":20172400},{"timestamp":1027603800,"date":"2002-07-25","index":7000,"close":23.22,"high":23.44,"low":22.33,"open":22.48,"volume":17818600},{"timestamp":1027690200,"date":"2002-07-26","index":7001,"close":23.85,"high":23.88,"low":23.01,"open":23.45,"volume":11880000},{"timestamp":1027949400,"date":"2002-07-29","index":7002,"close":24.77,"high":24.79,"low":24.13,"open":24.35,"volume":10152800},{"timestamp":1028035800,"date":"2002-07-30","index":7003,"close":24.85,"high":24.94,"low":24.2,"open":24.7,"volume":11834000}]},{"date":"2002-04-16","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":6919,"close":24.47,"high":24.5,"low":24.18,"open":24.26,"volume":6828800},{"timestamp":1017757800,"date":"2002-04-02","index":6920,"close":24.51,"high":24.59,"low":24.33,"open":24.47,"volume":6786800},{"timestamp":1017844200,"date":"2002-04-03","index":6921,"close":24.15,"high":24.52,"low":24.06,"open":24.46,"volume":7095400},{"timestamp":1017930600,"date":"2002-04-04","index":6922,"close":24.38,"high":24.52,"low":24.3,"open":24.42,"volume":7476800},{"timestamp":1018017000,"date":"2002-04-05","index":6923,"close":24.49,"high":24.56,"low":24.35,"open":24.45,"volume":6191000},{"timestamp":1018272600,"date":"2002-04-08","index":6924,"close":24.57,"high":24.75,"low":24.25,"open":24.4,"volume":6803400},{"timestamp":1018359000,"date":"2002-04-09","index":6925,"close":24.65,"high":24.81,"low":24.51,"open":24.8,"volume":8887400},{"timestamp":1018445400,"date":"2002-04-10","index":6926,"close":24.8,"high":24.84,"low":24.65,"open":24.75,"volume":9301200},{"timestamp":1018531800,"date":"2002-04-11","index":6927,"close":24.55,"high":24.86,"low":24.55,"open":24.8,"volume":8053200},{"timestamp":1018618200,"date":"2002-04-12","index":6928,"close":24.99,"high":25,"low":24.6,"open":24.74,"volume":10741000},{"timestamp":1018877400,"date":"2002-04-15","index":6929,"close":24.8,"high":25.08,"low":24.75,"open":24.99,"volume":9128600}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":6930,"close":25.05,"high":25.36,"low":25.02,"open":25.06,"volume":16496200},{"timestamp":1019050200,"date":"2002-04-17","index":6931,"close":25.55,"high":25.61,"low":24.95,"open":25.13,"volume":12843000},{"timestamp":1019136600,"date":"2002-04-18","index":6932,"close":25.67,"high":25.8,"low":25.25,"open":25.67,"volume":13243200},{"timestamp":1019223000,"date":"2002-04-19","index":6933,"close":25.55,"high":25.92,"low":25.5,"open":25.8,"volume":8679400},{"timestamp":1019482200,"date":"2002-04-22","index":6934,"close":25.11,"high":25.63,"low":25.02,"open":25.55,"volume":7963600},{"timestamp":1019568600,"date":"2002-04-23","index":6935,"close":24.92,"high":25.33,"low":24.8,"open":25.13,"volume":8796000},{"timestamp":1019655000,"date":"2002-04-24","index":6936,"close":25.24,"high":25.42,"low":24.98,"open":25.02,"volume":8428000},{"timestamp":1019741400,"date":"2002-04-25","index":6937,"close":25.4,"high":25.54,"low":24.92,"open":24.97,"volume":8732000},{"timestamp":1019827800,"date":"2002-04-26","index":6938,"close":25.5,"high":25.75,"low":25.26,"open":25.41,"volume":9536000},{"timestamp":1020087000,"date":"2002-04-29","index":6939,"close":25.28,"high":25.67,"low":25.19,"open":25.5,"volume":6949400},{"timestamp":1020173400,"date":"2002-04-30","index":6940,"close":25.58,"high":25.75,"low":25.14,"open":25.4,"volume":8700800}]},{"date":"2002-01-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1009549800,"date":"2001-12-28","index":6857,"close":21.8,"high":21.8,"low":21.63,"open":21.7,"volume":5330600},{"timestamp":1009809000,"date":"2001-12-31","index":6858,"close":21.74,"high":21.9,"low":21.7,"open":21.8,"volume":6421200},{"timestamp":1009981800,"date":"2002-01-02","index":6859,"close":21.72,"high":21.74,"low":21.45,"open":21.69,"volume":8024000},{"timestamp":1010068200,"date":"2002-01-03","index":6860,"close":21.8,"high":21.86,"low":21.63,"open":21.72,"volume":7569600},{"timestamp":1010154600,"date":"2002-01-04","index":6861,"close":21.85,"high":21.99,"low":21.67,"open":21.88,"volume":10441600},{"timestamp":1010413800,"date":"2002-01-07","index":6862,"close":21.89,"high":22.05,"low":21.87,"open":21.98,"volume":7019800},{"timestamp":1010500200,"date":"2002-01-08","index":6863,"close":21.81,"high":21.98,"low":21.63,"open":21.98,"volume":6435000},{"timestamp":1010586600,"date":"2002-01-09","index":6864,"close":21.69,"high":21.89,"low":21.66,"open":21.76,"volume":7803400},{"timestamp":1010673000,"date":"2002-01-10","index":6865,"close":21.74,"high":21.82,"low":21.67,"open":21.73,"volume":8272400},{"timestamp":1010759400,"date":"2002-01-11","index":6866,"close":21.65,"high":21.8,"low":21.63,"open":21.77,"volume":6401600},{"timestamp":1011018600,"date":"2002-01-14","index":6867,"close":21.51,"high":21.72,"low":21.51,"open":21.65,"volume":8383800}],"post":[{"timestamp":1011105000,"date":"2002-01-15","index":6868,"close":22.66,"high":22.67,"low":21.75,"open":21.77,"volume":31319800},{"timestamp":1011191400,"date":"2002-01-16","index":6869,"close":22.67,"high":23.1,"low":22.48,"open":22.66,"volume":22628600},{"timestamp":1011277800,"date":"2002-01-17","index":6870,"close":22.81,"high":22.87,"low":22.58,"open":22.8,"volume":13061800},{"timestamp":1011364200,"date":"2002-01-18","index":6871,"close":22.69,"high":23.02,"low":22.62,"open":22.73,"volume":11003200},{"timestamp":1011709800,"date":"2002-01-22","index":6872,"close":23.33,"high":23.33,"low":22.77,"open":22.94,"volume":13581800},{"timestamp":1011796200,"date":"2002-01-23","index":6873,"close":23.48,"high":23.5,"low":23.17,"open":23.33,"volume":8640600},{"timestamp":1011882600,"date":"2002-01-24","index":6874,"close":23.58,"high":23.72,"low":23.32,"open":23.5,"volume":13785800},{"timestamp":1011969000,"date":"2002-01-25","index":6875,"close":23.55,"high":23.73,"low":23.45,"open":23.7,"volume":9167200},{"timestamp":1012228200,"date":"2002-01-28","index":6876,"close":23.58,"high":23.72,"low":23.45,"open":23.65,"volume":9839000},{"timestamp":1012314600,"date":"2002-01-29","index":6877,"close":22.86,"high":23.72,"low":22.75,"open":23.65,"volume":13977400},{"timestamp":1012401000,"date":"2002-01-30","index":6878,"close":23.06,"high":23.13,"low":22.53,"open":22.74,"volume":13714200}]},{"date":"2001-10-16","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":6795,"close":22.23,"high":22.57,"low":22.08,"open":22.3,"volume":8452600},{"timestamp":1002029400,"date":"2001-10-02","index":6796,"close":22.3,"high":22.35,"low":22.01,"open":22.17,"volume":10523400},{"timestamp":1002115800,"date":"2001-10-03","index":6797,"close":22.38,"high":22.52,"low":22.16,"open":22.3,"volume":7716800},{"timestamp":1002202200,"date":"2001-10-04","index":6798,"close":22.13,"high":22.5,"low":22,"open":22.5,"volume":8609400},{"timestamp":1002288600,"date":"2001-10-05","index":6799,"close":21.52,"high":22.27,"low":21.5,"open":22.25,"volume":15874200},{"timestamp":1002547800,"date":"2001-10-08","index":6800,"close":20.83,"high":21.5,"low":20.67,"open":21.5,"volume":12941400},{"timestamp":1002634200,"date":"2001-10-09","index":6801,"close":20.84,"high":21.22,"low":20.77,"open":20.78,"volume":10571000},{"timestamp":1002720600,"date":"2001-10-10","index":6802,"close":21.06,"high":21.5,"low":20.73,"open":20.75,"volume":7682000},{"timestamp":1002807000,"date":"2001-10-11","index":6803,"close":20.92,"high":21.17,"low":20.8,"open":21.08,"volume":11925800},{"timestamp":1002893400,"date":"2001-10-12","index":6804,"close":20.54,"high":20.74,"low":20.33,"open":20.5,"volume":12979800},{"timestamp":1003152600,"date":"2001-10-15","index":6805,"close":20.39,"high":20.65,"low":20.25,"open":20.48,"volume":12088200}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":6806,"close":20.09,"high":21,"low":20,"open":20.25,"volume":21640200},{"timestamp":1003325400,"date":"2001-10-17","index":6807,"close":19.42,"high":20.58,"low":19.13,"open":20.35,"volume":26714000},{"timestamp":1003411800,"date":"2001-10-18","index":6808,"close":19.53,"high":19.65,"low":19.38,"open":19.42,"volume":17166000},{"timestamp":1003498200,"date":"2001-10-19","index":6809,"close":19.5,"high":19.99,"low":19.28,"open":19.46,"volume":10701200},{"timestamp":1003757400,"date":"2001-10-22","index":6810,"close":19.86,"high":19.89,"low":19.31,"open":19.31,"volume":13127800},{"timestamp":1003843800,"date":"2001-10-23","index":6811,"close":20,"high":20.12,"low":19.48,"open":20,"volume":9877800},{"timestamp":1003930200,"date":"2001-10-24","index":6812,"close":20.15,"high":20.27,"low":19.91,"open":20.01,"volume":9114000},{"timestamp":1004016600,"date":"2001-10-25","index":6813,"close":20.7,"high":20.7,"low":19.95,"open":20.15,"volume":11633400},{"timestamp":1004103000,"date":"2001-10-26","index":6814,"close":20.55,"high":20.75,"low":20.49,"open":20.75,"volume":7794000},{"timestamp":1004365800,"date":"2001-10-29","index":6815,"close":20,"high":20.49,"low":19.98,"open":20.42,"volume":7799600},{"timestamp":1004452200,"date":"2001-10-30","index":6816,"close":19.92,"high":20.14,"low":19.58,"open":20,"volume":8184800}]},{"date":"2001-07-17","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2001-04-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6672,"close":24.74,"high":24.74,"low":24.08,"open":24.25,"volume":9081600},{"timestamp":986218200,"date":"2001-04-02","index":6673,"close":24.84,"high":25.08,"low":24.56,"open":24.75,"volume":10105000},{"timestamp":986304600,"date":"2001-04-03","index":6674,"close":24.48,"high":25,"low":24.14,"open":25,"volume":10468600},{"timestamp":986391000,"date":"2001-04-04","index":6675,"close":23,"high":24.35,"low":22.51,"open":24.21,"volume":23293200},{"timestamp":986477400,"date":"2001-04-05","index":6676,"close":23.82,"high":23.82,"low":23.29,"open":23.33,"volume":13356400},{"timestamp":986563800,"date":"2001-04-06","index":6677,"close":23.13,"high":23.94,"low":22.47,"open":23.67,"volume":18965400},{"timestamp":986823000,"date":"2001-04-09","index":6678,"close":22.98,"high":23.5,"low":22.65,"open":23.5,"volume":10633800},{"timestamp":986909400,"date":"2001-04-10","index":6679,"close":23.62,"high":23.85,"low":23.2,"open":23.25,"volume":12543600},{"timestamp":986995800,"date":"2001-04-11","index":6680,"close":23.45,"high":24.07,"low":23.45,"open":24.07,"volume":8601200},{"timestamp":987082200,"date":"2001-04-12","index":6681,"close":23.89,"high":24.2,"low":23.35,"open":23.61,"volume":9682800},{"timestamp":987427800,"date":"2001-04-16","index":6682,"close":23.58,"high":24.37,"low":23.24,"open":24.2,"volume":8370400}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6683,"close":22.85,"high":23.45,"low":22.55,"open":23.45,"volume":13214200},{"timestamp":987600600,"date":"2001-04-18","index":6684,"close":23.8,"high":24.4,"low":22.63,"open":22.85,"volume":17955400},{"timestamp":987687000,"date":"2001-04-19","index":6685,"close":23.99,"high":24.11,"low":23.63,"open":23.67,"volume":10824200},{"timestamp":987773400,"date":"2001-04-20","index":6686,"close":23.97,"high":24.08,"low":23.54,"open":23.99,"volume":7679600},{"timestamp":988032600,"date":"2001-04-23","index":6687,"close":23.77,"high":23.97,"low":23.48,"open":23.97,"volume":5536400},{"timestamp":988119000,"date":"2001-04-24","index":6688,"close":23.95,"high":24.16,"low":23.58,"open":23.92,"volume":6943200},{"timestamp":988205400,"date":"2001-04-25","index":6689,"close":23.52,"high":23.76,"low":23.35,"open":23.72,"volume":6480600},{"timestamp":988291800,"date":"2001-04-26","index":6690,"close":23.07,"high":23.63,"low":22.98,"open":23.5,"volume":11525200},{"timestamp":988378200,"date":"2001-04-27","index":6691,"close":23.91,"high":23.92,"low":23.35,"open":23.45,"volume":8284200},{"timestamp":988637400,"date":"2001-04-30","index":6692,"close":23.49,"high":24.08,"low":23.38,"open":23.99,"volume":9137200},{"timestamp":988723800,"date":"2001-05-01","index":6693,"close":23.67,"high":23.67,"low":23.28,"open":23.5,"volume":5564200}]},{"date":"2001-01-16","estimated":0.32,"reported":0.33,"pre":[{"timestamp":978013800,"date":"2000-12-28","index":6609,"close":27.88,"high":28.06,"low":27.47,"open":27.66,"volume":5018000},{"timestamp":978100200,"date":"2000-12-29","index":6610,"close":27.84,"high":28.19,"low":27.72,"open":28.09,"volume":6043000},{"timestamp":978445800,"date":"2001-01-02","index":6611,"close":26.97,"high":27.41,"low":26.69,"open":27.22,"volume":10616400},{"timestamp":978532200,"date":"2001-01-03","index":6612,"close":26.56,"high":27,"low":25,"open":26.44,"volume":25444200},{"timestamp":978618600,"date":"2001-01-04","index":6613,"close":26,"high":26.66,"low":25.34,"open":26.06,"volume":17224200},{"timestamp":978705000,"date":"2001-01-05","index":6614,"close":26.19,"high":26.31,"low":24.97,"open":25.66,"volume":14437000},{"timestamp":978964200,"date":"2001-01-08","index":6615,"close":25.94,"high":26.31,"low":25.72,"open":25.81,"volume":9123600},{"timestamp":979050600,"date":"2001-01-09","index":6616,"close":24.72,"high":26.16,"low":24.63,"open":25.78,"volume":11326800},{"timestamp":979137000,"date":"2001-01-10","index":6617,"close":24.34,"high":24.81,"low":23.84,"open":23.91,"volume":15362600},{"timestamp":979223400,"date":"2001-01-11","index":6618,"close":24.63,"high":25.28,"low":24.44,"open":24.75,"volume":11738200},{"timestamp":979309800,"date":"2001-01-12","index":6619,"close":24.34,"high":25.03,"low":24.09,"open":25.03,"volume":8525000}],"post":[{"timestamp":979655400,"date":"2001-01-16","index":6620,"close":24.97,"high":25.09,"low":23.88,"open":24.38,"volume":14995200},{"timestamp":979741800,"date":"2001-01-17","index":6621,"close":24.69,"high":25.41,"low":24.69,"open":25.31,"volume":9124200},{"timestamp":979828200,"date":"2001-01-18","index":6622,"close":24.22,"high":24.88,"low":24.16,"open":24.88,"volume":8346600},{"timestamp":979914600,"date":"2001-01-19","index":6623,"close":24.53,"high":24.81,"low":24.03,"open":24.25,"volume":9148400},{"timestamp":980173800,"date":"2001-01-22","index":6624,"close":24.81,"high":25.06,"low":24.31,"open":24.53,"volume":6294200},{"timestamp":980260200,"date":"2001-01-23","index":6625,"close":24.81,"high":25.22,"low":24.66,"open":24.84,"volume":9064800},{"timestamp":980346600,"date":"2001-01-24","index":6626,"close":25.09,"high":25.38,"low":24.75,"open":24.97,"volume":7102800},{"timestamp":980433000,"date":"2001-01-25","index":6627,"close":25.31,"high":25.44,"low":24.84,"open":25.13,"volume":10620000},{"timestamp":980519400,"date":"2001-01-26","index":6628,"close":25.75,"high":25.94,"low":25.28,"open":25.53,"volume":9104000},{"timestamp":980778600,"date":"2001-01-29","index":6629,"close":25.57,"high":26.14,"low":25.33,"open":25.88,"volume":7106200},{"timestamp":980865000,"date":"2001-01-30","index":6630,"close":25.95,"high":26.05,"low":25.31,"open":25.81,"volume":8707400}]},{"date":"2000-10-17","estimated":0.32,"reported":0.32,"pre":[{"timestamp":970493400,"date":"2000-10-02","index":6548,"close":23.53,"high":23.53,"low":22.69,"open":23,"volume":5985600},{"timestamp":970579800,"date":"2000-10-03","index":6549,"close":23.88,"high":24.13,"low":23.69,"open":23.69,"volume":11755400},{"timestamp":970666200,"date":"2000-10-04","index":6550,"close":23.56,"high":24.16,"low":23.34,"open":24,"volume":8140600},{"timestamp":970752600,"date":"2000-10-05","index":6551,"close":23.84,"high":24.13,"low":23.66,"open":23.66,"volume":7490200},{"timestamp":970839000,"date":"2000-10-06","index":6552,"close":23.28,"high":23.94,"low":22.78,"open":23.91,"volume":8500400},{"timestamp":971098200,"date":"2000-10-09","index":6553,"close":23.06,"high":23.38,"low":22.84,"open":22.91,"volume":4751000},{"timestamp":971184600,"date":"2000-10-10","index":6554,"close":22.41,"high":23.06,"low":22.31,"open":23.06,"volume":7073800},{"timestamp":971271000,"date":"2000-10-11","index":6555,"close":21.94,"high":22.47,"low":21.69,"open":22.25,"volume":9278600},{"timestamp":971357400,"date":"2000-10-12","index":6556,"close":21.38,"high":22.13,"low":20.97,"open":22.06,"volume":9932600},{"timestamp":971443800,"date":"2000-10-13","index":6557,"close":21.69,"high":22.09,"low":21.25,"open":21.25,"volume":6378400},{"timestamp":971703000,"date":"2000-10-16","index":6558,"close":21.78,"high":21.97,"low":21.5,"open":21.97,"volume":4907400}],"post":[{"timestamp":971789400,"date":"2000-10-17","index":6559,"close":20.84,"high":21.78,"low":20.72,"open":21.75,"volume":9422600},{"timestamp":971875800,"date":"2000-10-18","index":6560,"close":21.13,"high":21.41,"low":19.81,"open":20.81,"volume":10616000},{"timestamp":971962200,"date":"2000-10-19","index":6561,"close":21.34,"high":21.59,"low":20.72,"open":20.78,"volume":6453600},{"timestamp":972048600,"date":"2000-10-20","index":6562,"close":21.16,"high":21.59,"low":21,"open":21.34,"volume":5206000},{"timestamp":972307800,"date":"2000-10-23","index":6563,"close":21.09,"high":21.34,"low":21,"open":21.34,"volume":4377800},{"timestamp":972394200,"date":"2000-10-24","index":6564,"close":21.66,"high":21.91,"low":21.44,"open":21.56,"volume":4931400},{"timestamp":972480600,"date":"2000-10-25","index":6565,"close":21.25,"high":22.19,"low":21.22,"open":21.75,"volume":11271000},{"timestamp":972567000,"date":"2000-10-26","index":6566,"close":21.5,"high":21.63,"low":20.88,"open":21.41,"volume":7076200},{"timestamp":972653400,"date":"2000-10-27","index":6567,"close":21.84,"high":22.03,"low":21.38,"open":21.41,"volume":5074400},{"timestamp":972916200,"date":"2000-10-30","index":6568,"close":22.91,"high":22.91,"low":22.03,"open":22.16,"volume":8299200},{"timestamp":973002600,"date":"2000-10-31","index":6569,"close":23.16,"high":23.28,"low":22.53,"open":22.97,"volume":8056600}]}]
diff --git a/data/WFC_partial.json b/data/WFC_partial.json
index fe51488c7..e54e72b30 100644
--- a/data/WFC_partial.json
+++ b/data/WFC_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":1.32,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":1.28,"reported":1.52,"pre":[{"timestamp":1727357400,"date":"2024-09-26","index":12581,"close":56.39,"high":57.11,"low":53.32,"open":54.04,"volume":34463400},{"timestamp":1727443800,"date":"2024-09-27","index":12582,"close":55.9,"high":56.62,"low":55.8,"open":56.62,"volume":13530400},{"timestamp":1727703000,"date":"2024-09-30","index":12583,"close":56.49,"high":56.52,"low":55.48,"open":55.66,"volume":16284200},{"timestamp":1727789400,"date":"2024-10-01","index":12584,"close":55.39,"high":56.03,"low":55.2,"open":56,"volume":11069400},{"timestamp":1727875800,"date":"2024-10-02","index":12585,"close":55.3,"high":55.81,"low":54.92,"open":55.33,"volume":9007200},{"timestamp":1727962200,"date":"2024-10-03","index":12586,"close":54.98,"high":55.21,"low":54.41,"open":55.08,"volume":8135300},{"timestamp":1728048600,"date":"2024-10-04","index":12587,"close":56.96,"high":57.13,"low":55.98,"open":55.99,"volume":14582800},{"timestamp":1728307800,"date":"2024-10-07","index":12588,"close":57.16,"high":57.63,"low":56.8,"open":57.23,"volume":11177800},{"timestamp":1728394200,"date":"2024-10-08","index":12589,"close":57.3,"high":58.28,"low":57.27,"open":58.28,"volume":12073000},{"timestamp":1728480600,"date":"2024-10-09","index":12590,"close":57.54,"high":57.73,"low":57.07,"open":57.32,"volume":12415300},{"timestamp":1728567000,"date":"2024-10-10","index":12591,"close":57.75,"high":58.39,"low":57.35,"open":57.72,"volume":12744000}],"post":[{"timestamp":1728653400,"date":"2024-10-11","index":12592,"close":60.99,"high":61.72,"low":59.92,"open":59.96,"volume":37049200},{"timestamp":1728912600,"date":"2024-10-14","index":12593,"close":62.16,"high":63.35,"low":60.94,"open":61.27,"volume":30758800},{"timestamp":1728999000,"date":"2024-10-15","index":12594,"close":63.03,"high":63.82,"low":62.23,"open":62.91,"volume":24693400},{"timestamp":1729085400,"date":"2024-10-16","index":12595,"close":63.89,"high":64.08,"low":63.12,"open":63.24,"volume":17412600},{"timestamp":1729171800,"date":"2024-10-17","index":12596,"close":64.38,"high":64.72,"low":63.5,"open":64.49,"volume":15073500},{"timestamp":1729258200,"date":"2024-10-18","index":12597,"close":64.36,"high":64.78,"low":63.83,"open":64.41,"volume":19234000},{"timestamp":1729517400,"date":"2024-10-21","index":12598,"close":64.02,"high":64.69,"low":63.92,"open":64.48,"volume":15603400},{"timestamp":1729603800,"date":"2024-10-22","index":12599,"close":64.81,"high":65.21,"low":64,"open":64.02,"volume":26164900},{"timestamp":1729690200,"date":"2024-10-23","index":12600,"close":64.56,"high":65.05,"low":63.86,"open":64.77,"volume":18380900},{"timestamp":1729776600,"date":"2024-10-24","index":12601,"close":65.43,"high":65.57,"low":64.33,"open":64.61,"volume":18393300},{"timestamp":1729863000,"date":"2024-10-25","index":12602,"close":64.53,"high":65.95,"low":64.25,"open":65.85,"volume":14855500}]},{"date":"2024-07-12","estimated":1.29,"reported":1.33,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":12517,"close":57.01,"high":57.8,"low":56.83,"open":57.22,"volume":30425700},{"timestamp":1719495000,"date":"2024-06-27","index":12518,"close":57.42,"high":57.47,"low":56.33,"open":56.41,"volume":13832200},{"timestamp":1719581400,"date":"2024-06-28","index":12519,"close":59.39,"high":59.45,"low":58.09,"open":58.09,"volume":31074500},{"timestamp":1719840600,"date":"2024-07-01","index":12520,"close":60.59,"high":60.61,"low":59.57,"open":59.61,"volume":14470200},{"timestamp":1719927000,"date":"2024-07-02","index":12521,"close":60.97,"high":61.18,"low":60.14,"open":60.49,"volume":9543700},{"timestamp":1720013400,"date":"2024-07-03","index":12522,"close":60.66,"high":61.14,"low":60.16,"open":61,"volume":6698800},{"timestamp":1720186200,"date":"2024-07-05","index":12523,"close":59.62,"high":60.66,"low":59.11,"open":60.5,"volume":11436300},{"timestamp":1720445400,"date":"2024-07-08","index":12524,"close":59.01,"high":60.41,"low":58.66,"open":59.97,"volume":12480000},{"timestamp":1720531800,"date":"2024-07-09","index":12525,"close":59.88,"high":60.42,"low":58.92,"open":59.08,"volume":12233800},{"timestamp":1720618200,"date":"2024-07-10","index":12526,"close":59.72,"high":59.99,"low":59.38,"open":59.54,"volume":12097200},{"timestamp":1720704600,"date":"2024-07-11","index":12527,"close":60.16,"high":60.71,"low":59.28,"open":59.4,"volume":16852800}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":12528,"close":56.54,"high":56.92,"low":55.6,"open":56.2,"volume":53042800},{"timestamp":1721050200,"date":"2024-07-15","index":12529,"close":57.73,"high":58.24,"low":57.04,"open":57.05,"volume":27277300},{"timestamp":1721136600,"date":"2024-07-16","index":12530,"close":60.24,"high":60.62,"low":57.53,"open":58.04,"volume":25577300},{"timestamp":1721223000,"date":"2024-07-17","index":12531,"close":60.91,"high":61,"low":59.89,"open":60.16,"volume":17371100},{"timestamp":1721309400,"date":"2024-07-18","index":12532,"close":59.24,"high":60.82,"low":58.99,"open":60.62,"volume":17739000},{"timestamp":1721395800,"date":"2024-07-19","index":12533,"close":59.23,"high":59.77,"low":59.11,"open":59.3,"volume":12362800},{"timestamp":1721655000,"date":"2024-07-22","index":12534,"close":59.14,"high":59.39,"low":58.54,"open":59.26,"volume":13638600},{"timestamp":1721741400,"date":"2024-07-23","index":12535,"close":59.67,"high":59.91,"low":59.04,"open":59.2,"volume":10927800},{"timestamp":1721827800,"date":"2024-07-24","index":12536,"close":59.44,"high":60.21,"low":59.37,"open":59.77,"volume":10777100},{"timestamp":1721914200,"date":"2024-07-25","index":12537,"close":59.7,"high":60.73,"low":59.45,"open":59.56,"volume":14119600},{"timestamp":1722000600,"date":"2024-07-26","index":12538,"close":60.39,"high":60.45,"low":59.57,"open":59.85,"volume":12538900}]},{"date":"2024-04-12","estimated":1.11,"reported":1.26,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":12455,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12456,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12457,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12458,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12459,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12460,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12461,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12462,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12463,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12464,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12465,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":12466,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12467,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12468,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12469,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12470,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12471,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12472,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12473,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12474,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12475,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12476,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900}]},{"date":"2024-01-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12393,"close":49.33,"high":49.57,"low":49.15,"open":49.41,"volume":12536700},{"timestamp":1703773800,"date":"2023-12-28","index":12394,"close":49.48,"high":49.65,"low":49.09,"open":49.14,"volume":9872600},{"timestamp":1703860200,"date":"2023-12-29","index":12395,"close":49.22,"high":49.58,"low":49.21,"open":49.35,"volume":11731900},{"timestamp":1704205800,"date":"2024-01-02","index":12396,"close":49.33,"high":49.76,"low":48.82,"open":49.05,"volume":14916000},{"timestamp":1704292200,"date":"2024-01-03","index":12397,"close":48.68,"high":49.09,"low":48.32,"open":49.09,"volume":21653600},{"timestamp":1704378600,"date":"2024-01-04","index":12398,"close":49.28,"high":49.86,"low":48.77,"open":48.82,"volume":15917500},{"timestamp":1704465000,"date":"2024-01-05","index":12399,"close":49.92,"high":50.47,"low":49.29,"open":49.4,"volume":15073600},{"timestamp":1704724200,"date":"2024-01-08","index":12400,"close":49.92,"high":49.99,"low":49.15,"open":49.38,"volume":15119700},{"timestamp":1704810600,"date":"2024-01-09","index":12401,"close":49.29,"high":49.46,"low":49.05,"open":49.44,"volume":13625200},{"timestamp":1704897000,"date":"2024-01-10","index":12402,"close":49.08,"high":49.12,"low":48.61,"open":49,"volume":11849800},{"timestamp":1704983400,"date":"2024-01-11","index":12403,"close":49.04,"high":49.08,"low":48.34,"open":48.89,"volume":21049200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12404,"close":47.4,"high":48.78,"low":47,"open":47.95,"volume":30452700},{"timestamp":1705415400,"date":"2024-01-16","index":12405,"close":46.82,"high":47.06,"low":46.22,"open":46.77,"volume":25209900},{"timestamp":1705501800,"date":"2024-01-17","index":12406,"close":46.67,"high":47.06,"low":46.21,"open":46.24,"volume":17445600},{"timestamp":1705588200,"date":"2024-01-18","index":12407,"close":46.44,"high":46.62,"low":46.12,"open":46.55,"volume":17901300},{"timestamp":1705674600,"date":"2024-01-19","index":12408,"close":48.12,"high":48.18,"low":46.38,"open":46.63,"volume":25602400},{"timestamp":1705933800,"date":"2024-01-22","index":12409,"close":48.53,"high":48.93,"low":48.16,"open":48.23,"volume":19372200},{"timestamp":1706020200,"date":"2024-01-23","index":12410,"close":49.12,"high":49.22,"low":48.4,"open":48.65,"volume":16422100},{"timestamp":1706106600,"date":"2024-01-24","index":12411,"close":49.49,"high":50.09,"low":49.25,"open":49.37,"volume":17776000},{"timestamp":1706193000,"date":"2024-01-25","index":12412,"close":49.88,"high":49.94,"low":49.5,"open":49.68,"volume":17979600},{"timestamp":1706279400,"date":"2024-01-26","index":12413,"close":50.32,"high":50.5,"low":49.77,"open":49.84,"volume":19211100},{"timestamp":1706538600,"date":"2024-01-29","index":12414,"close":50.35,"high":50.67,"low":49.99,"open":50.16,"volume":16725200}]},{"date":"2023-10-13","estimated":1.24,"reported":1.39,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":12331,"close":40.91,"high":41.2,"low":40.72,"open":40.84,"volume":12454600},{"timestamp":1695994200,"date":"2023-09-29","index":12332,"close":40.86,"high":41.39,"low":40.58,"open":41.2,"volume":13119100},{"timestamp":1696253400,"date":"2023-10-02","index":12333,"close":39.61,"high":40.76,"low":39.44,"open":40.7,"volume":15102000},{"timestamp":1696339800,"date":"2023-10-03","index":12334,"close":38.67,"high":39.47,"low":38.47,"open":39.38,"volume":19252900},{"timestamp":1696426200,"date":"2023-10-04","index":12335,"close":38.97,"high":39.11,"low":38.39,"open":38.51,"volume":14343500},{"timestamp":1696512600,"date":"2023-10-05","index":12336,"close":39.3,"high":39.42,"low":38.6,"open":38.76,"volume":11820600},{"timestamp":1696599000,"date":"2023-10-06","index":12337,"close":39.69,"high":39.89,"low":38.76,"open":38.89,"volume":13973000},{"timestamp":1696858200,"date":"2023-10-09","index":12338,"close":39.7,"high":39.8,"low":39.1,"open":39.11,"volume":12096600},{"timestamp":1696944600,"date":"2023-10-10","index":12339,"close":39.82,"high":40.38,"low":39.72,"open":39.92,"volume":14429700},{"timestamp":1697031000,"date":"2023-10-11","index":12340,"close":39.69,"high":40.21,"low":39.25,"open":40.01,"volume":14835900},{"timestamp":1697117400,"date":"2023-10-12","index":12341,"close":39.74,"high":40.01,"low":39.32,"open":39.69,"volume":14878100}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":12342,"close":40.96,"high":41.64,"low":40.47,"open":40.83,"volume":28077900},{"timestamp":1697463000,"date":"2023-10-16","index":12343,"close":41.65,"high":42.17,"low":41.4,"open":41.47,"volume":18419000},{"timestamp":1697549400,"date":"2023-10-17","index":12344,"close":41.98,"high":42.37,"low":41.43,"open":41.43,"volume":16982300},{"timestamp":1697635800,"date":"2023-10-18","index":12345,"close":41.53,"high":41.94,"low":41.35,"open":41.7,"volume":16053200},{"timestamp":1697722200,"date":"2023-10-19","index":12346,"close":41.18,"high":42.22,"low":41.16,"open":41.48,"volume":16120300},{"timestamp":1697808600,"date":"2023-10-20","index":12347,"close":40.27,"high":41.09,"low":39.94,"open":41.05,"volume":17485700},{"timestamp":1698067800,"date":"2023-10-23","index":12348,"close":39.48,"high":40.38,"low":39.42,"open":40.26,"volume":13785800},{"timestamp":1698154200,"date":"2023-10-24","index":12349,"close":39.28,"high":39.83,"low":39.24,"open":39.62,"volume":15097800},{"timestamp":1698240600,"date":"2023-10-25","index":12350,"close":39.03,"high":39.21,"low":38.58,"open":39.07,"volume":13849000},{"timestamp":1698327000,"date":"2023-10-26","index":12351,"close":39.65,"high":39.98,"low":38.98,"open":39.02,"volume":15480300},{"timestamp":1698413400,"date":"2023-10-27","index":12352,"close":38.76,"high":39.41,"low":38.62,"open":39.38,"volume":13582800}]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12267,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12268,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12269,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12270,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12271,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12272,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12273,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12274,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12275,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12276,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12277,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12278,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12279,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12280,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12281,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12282,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12283,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12284,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12285,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12286,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12287,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12288,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12205,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12206,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12207,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12208,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12209,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12210,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12211,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12212,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12213,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12214,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12215,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12216,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12217,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12218,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12219,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12220,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12221,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12222,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12223,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12224,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12225,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12226,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12143,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12144,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12145,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12146,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12147,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12148,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12149,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12150,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12151,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12152,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12153,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12154,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12155,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12156,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12157,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12158,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12159,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12160,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12161,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12162,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12163,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12164,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12081,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12082,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12083,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12084,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12085,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12086,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12087,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12088,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12089,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12090,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12091,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12092,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12093,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12094,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12095,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12096,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12097,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12098,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12099,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12100,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12101,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12102,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12017,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12018,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12019,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12020,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12021,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12022,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12023,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12024,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12025,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12026,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12027,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12028,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12029,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12030,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12031,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12032,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12033,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12034,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12035,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12036,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12037,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12038,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11955,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":11956,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":11957,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":11958,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":11959,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":11960,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":11961,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":11962,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":11963,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":11964,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":11965,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11966,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":11967,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":11968,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":11969,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":11970,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":11971,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":11972,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":11973,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":11974,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":11975,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":11976,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11893,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":11894,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":11895,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":11896,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":11897,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":11898,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":11899,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":11900,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":11901,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":11902,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":11903,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11904,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":11905,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":11906,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":11907,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":11908,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":11909,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":11910,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":11911,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":11912,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":11913,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":11914,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11829,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":11830,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":11831,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":11832,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":11833,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":11834,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":11835,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":11836,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":11837,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":11838,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":11839,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11840,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":11841,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":11842,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":11843,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":11844,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":11845,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":11846,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":11847,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":11848,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":11849,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":11850,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11764,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":11765,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":11766,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":11767,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":11768,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":11769,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":11770,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":11771,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":11772,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":11773,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":11774,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11775,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":11776,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":11777,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":11778,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":11779,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":11780,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":11781,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":11782,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":11783,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":11784,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":11785,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11701,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11702,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11703,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11704,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11705,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11706,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11707,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11708,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11709,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11710,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11711,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11712,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11713,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11714,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11715,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11716,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11717,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":11718,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":11719,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":11720,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":11721,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":11722,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11641,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11642,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11643,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11644,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11645,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11646,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11647,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11648,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11649,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11650,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11651,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11652,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11653,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11654,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11655,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11656,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11657,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11658,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11659,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11660,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11661,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11662,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11577,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11578,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11579,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11580,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11581,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11582,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11583,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11584,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11585,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11586,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11587,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11588,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11589,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11590,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11591,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11592,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11593,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11594,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11595,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11596,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11597,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11598,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11512,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11513,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11514,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11515,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11516,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11517,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11518,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11519,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11520,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11521,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11522,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11523,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11524,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11525,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11526,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11527,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11528,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11529,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11530,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11531,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11532,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11533,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11449,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11450,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11451,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11452,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11453,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11454,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11455,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11456,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11457,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11458,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11459,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11460,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11461,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11462,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11463,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11464,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11465,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11466,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11467,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11468,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11469,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11470,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11387,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11388,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11389,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11390,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11391,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11392,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11393,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11394,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11395,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11396,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11397,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11398,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11399,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11400,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11401,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11402,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11403,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11404,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11405,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11406,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11407,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11408,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]}]
diff --git a/data/W_full.json b/data/W_full.json
index fe51488c7..5de981068 100644
--- a/data/W_full.json
+++ b/data/W_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-10-30","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":"2024-11-01","estimated":0.13,"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 fe51488c7..efb79a19b 100644
--- a/data/W_partial.json
+++ b/data/W_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-10-30","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":"2024-11-01","estimated":0.13,"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}]}]
diff --git a/data/ZM_full.json b/data/ZM_full.json
index 2c272b3c3..fe51488c7 100644
--- a/data/ZM_full.json
+++ b/data/ZM_full.json
@@ -1 +1 @@
-[{"date":"2025-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-25","estimated":1.31,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":1.21,"reported":1.39,"pre":[{"timestamp":1723037400,"date":"2024-08-07","index":1334,"close":55.72,"high":57.43,"low":55.62,"open":56.49,"volume":2838300},{"timestamp":1723123800,"date":"2024-08-08","index":1335,"close":56.21,"high":56.57,"low":56,"open":56.36,"volume":2311500},{"timestamp":1723210200,"date":"2024-08-09","index":1336,"close":56.38,"high":56.53,"low":55.55,"open":56.17,"volume":1742400},{"timestamp":1723469400,"date":"2024-08-12","index":1337,"close":55.32,"high":56.5,"low":55.06,"open":56.35,"volume":2357200},{"timestamp":1723555800,"date":"2024-08-13","index":1338,"close":56.65,"high":56.67,"low":55.28,"open":55.49,"volume":2494900},{"timestamp":1723642200,"date":"2024-08-14","index":1339,"close":57,"high":57.06,"low":56.12,"open":56.41,"volume":1615900},{"timestamp":1723728600,"date":"2024-08-15","index":1340,"close":57.85,"high":58.14,"low":57.51,"open":57.73,"volume":3151800},{"timestamp":1723815000,"date":"2024-08-16","index":1341,"close":58.07,"high":58.26,"low":57.23,"open":57.52,"volume":1735000},{"timestamp":1724074200,"date":"2024-08-19","index":1342,"close":59.82,"high":59.87,"low":58.49,"open":58.5,"volume":2679700},{"timestamp":1724160600,"date":"2024-08-20","index":1343,"close":59.13,"high":59.97,"low":58.78,"open":59.61,"volume":2224200},{"timestamp":1724247000,"date":"2024-08-21","index":1344,"close":60.23,"high":60.26,"low":59.35,"open":59.62,"volume":7107300}],"post":[{"timestamp":1724333400,"date":"2024-08-22","index":1345,"close":68.04,"high":68.28,"low":60.71,"open":61.81,"volume":22168500},{"timestamp":1724419800,"date":"2024-08-23","index":1346,"close":70.14,"high":70.86,"low":68.02,"open":68.15,"volume":10683900},{"timestamp":1724679000,"date":"2024-08-26","index":1347,"close":71.32,"high":72.36,"low":70,"open":70.09,"volume":6547300},{"timestamp":1724765400,"date":"2024-08-27","index":1348,"close":71.9,"high":72.33,"low":70.92,"open":71.5,"volume":4605700},{"timestamp":1724851800,"date":"2024-08-28","index":1349,"close":70.69,"high":72.34,"low":70.04,"open":71.75,"volume":4479000},{"timestamp":1724938200,"date":"2024-08-29","index":1350,"close":69.94,"high":71.15,"low":69.9,"open":70.81,"volume":2759900},{"timestamp":1725024600,"date":"2024-08-30","index":1351,"close":69.08,"high":70.28,"low":68.8,"open":69.97,"volume":5144500},{"timestamp":1725370200,"date":"2024-09-03","index":1352,"close":68.83,"high":70.41,"low":68.61,"open":69.08,"volume":3316400},{"timestamp":1725456600,"date":"2024-09-04","index":1353,"close":68.19,"high":69.23,"low":68,"open":68.54,"volume":2896500},{"timestamp":1725543000,"date":"2024-09-05","index":1354,"close":67.23,"high":68.81,"low":67.07,"open":68.09,"volume":2638000},{"timestamp":1725629400,"date":"2024-09-06","index":1355,"close":67.18,"high":68.56,"low":66.6,"open":67.93,"volume":2797500}]},{"date":"2024-05-20","estimated":1.2,"reported":1.35,"pre":[{"timestamp":1715002200,"date":"2024-05-06","index":1270,"close":61.82,"high":62.24,"low":61.53,"open":61.82,"volume":2825500},{"timestamp":1715088600,"date":"2024-05-07","index":1271,"close":62.14,"high":62.36,"low":61.76,"open":61.96,"volume":2261600},{"timestamp":1715175000,"date":"2024-05-08","index":1272,"close":61.23,"high":63.04,"low":61.02,"open":61.65,"volume":2697200},{"timestamp":1715261400,"date":"2024-05-09","index":1273,"close":61.13,"high":62.12,"low":61.03,"open":61.13,"volume":2525300},{"timestamp":1715347800,"date":"2024-05-10","index":1274,"close":61.97,"high":62.08,"low":61.2,"open":61.28,"volume":2242500},{"timestamp":1715607000,"date":"2024-05-13","index":1275,"close":63.11,"high":63.46,"low":62.18,"open":62.29,"volume":2894100},{"timestamp":1715693400,"date":"2024-05-14","index":1276,"close":63.53,"high":64.17,"low":63.09,"open":63.75,"volume":2788100},{"timestamp":1715779800,"date":"2024-05-15","index":1277,"close":63.81,"high":64.19,"low":62.77,"open":64.15,"volume":2387200},{"timestamp":1715866200,"date":"2024-05-16","index":1278,"close":63.96,"high":64.14,"low":63.09,"open":63.55,"volume":2612000},{"timestamp":1715952600,"date":"2024-05-17","index":1279,"close":64.16,"high":64.18,"low":63.52,"open":63.61,"volume":3152100},{"timestamp":1716211800,"date":"2024-05-20","index":1280,"close":64.09,"high":64.5,"low":63.57,"open":64.12,"volume":6125600}],"post":[{"timestamp":1716298200,"date":"2024-05-21","index":1281,"close":63.86,"high":65.4,"low":62.61,"open":62.81,"volume":8015200},{"timestamp":1716384600,"date":"2024-05-22","index":1282,"close":64.38,"high":65.2,"low":63.55,"open":64,"volume":2986200},{"timestamp":1716471000,"date":"2024-05-23","index":1283,"close":62.42,"high":64.68,"low":62.19,"open":64.64,"volume":3007500},{"timestamp":1716557400,"date":"2024-05-24","index":1284,"close":63.01,"high":63.45,"low":62.17,"open":62.17,"volume":7322100},{"timestamp":1716903000,"date":"2024-05-28","index":1285,"close":62.06,"high":63.09,"low":61.7,"open":62.96,"volume":2994000},{"timestamp":1716989400,"date":"2024-05-29","index":1286,"close":61.36,"high":61.89,"low":61.21,"open":61.42,"volume":2351100},{"timestamp":1717075800,"date":"2024-05-30","index":1287,"close":60.53,"high":61.58,"low":60.1,"open":61.35,"volume":3402300},{"timestamp":1717162200,"date":"2024-05-31","index":1288,"close":61.34,"high":61.42,"low":60.2,"open":60.65,"volume":4489100},{"timestamp":1717421400,"date":"2024-06-03","index":1289,"close":61.73,"high":62.49,"low":61.47,"open":61.8,"volume":2873300},{"timestamp":1717507800,"date":"2024-06-04","index":1290,"close":61.53,"high":62.1,"low":61.32,"open":61.6,"volume":2063800},{"timestamp":1717594200,"date":"2024-06-05","index":1291,"close":62.09,"high":62.45,"low":61.63,"open":61.78,"volume":2566400}]},{"date":"2024-02-26","estimated":1.15,"reported":1.42,"pre":[{"timestamp":1707489000,"date":"2024-02-09","index":1211,"close":65.7,"high":66.5,"low":64.01,"open":64.21,"volume":4302100},{"timestamp":1707748200,"date":"2024-02-12","index":1212,"close":64.48,"high":66.15,"low":64.45,"open":65.72,"volume":3077300},{"timestamp":1707834600,"date":"2024-02-13","index":1213,"close":63.66,"high":64.05,"low":62.81,"open":63,"volume":3230000},{"timestamp":1707921000,"date":"2024-02-14","index":1214,"close":64.14,"high":64.48,"low":63.51,"open":64.34,"volume":1811000},{"timestamp":1708007400,"date":"2024-02-15","index":1215,"close":64.04,"high":64.73,"low":63.74,"open":64.35,"volume":1917700},{"timestamp":1708093800,"date":"2024-02-16","index":1216,"close":62.12,"high":63.76,"low":62.08,"open":63.38,"volume":4125600},{"timestamp":1708439400,"date":"2024-02-20","index":1217,"close":61.32,"high":61.92,"low":60.47,"open":61.7,"volume":3742800},{"timestamp":1708525800,"date":"2024-02-21","index":1218,"close":61.35,"high":61.42,"low":60.14,"open":60.42,"volume":3343800},{"timestamp":1708612200,"date":"2024-02-22","index":1219,"close":62.12,"high":62.18,"low":60.94,"open":61.93,"volume":3383300},{"timestamp":1708698600,"date":"2024-02-23","index":1220,"close":63.4,"high":63.47,"low":62.3,"open":62.5,"volume":3518800},{"timestamp":1708957800,"date":"2024-02-26","index":1221,"close":63.12,"high":64.32,"low":62.94,"open":63.65,"volume":13348800}],"post":[{"timestamp":1709044200,"date":"2024-02-27","index":1222,"close":68.17,"high":69.48,"low":65.06,"open":67.15,"volume":18558000},{"timestamp":1709130600,"date":"2024-02-28","index":1223,"close":69.62,"high":70.61,"low":67.57,"open":67.73,"volume":8100900},{"timestamp":1709217000,"date":"2024-02-29","index":1224,"close":70.73,"high":71.3,"low":69.07,"open":70,"volume":5830400},{"timestamp":1709303400,"date":"2024-03-01","index":1225,"close":70.91,"high":71.2,"low":70.13,"open":70.98,"volume":4271900},{"timestamp":1709562600,"date":"2024-03-04","index":1226,"close":69.71,"high":70.92,"low":69.49,"open":70.91,"volume":5257900},{"timestamp":1709649000,"date":"2024-03-05","index":1227,"close":66.49,"high":69.19,"low":66.06,"open":68.73,"volume":4874600},{"timestamp":1709735400,"date":"2024-03-06","index":1228,"close":66.42,"high":67.78,"low":66.31,"open":67.19,"volume":2925100},{"timestamp":1709821800,"date":"2024-03-07","index":1229,"close":67.03,"high":67.46,"low":66.55,"open":66.55,"volume":2483500},{"timestamp":1709908200,"date":"2024-03-08","index":1230,"close":67.16,"high":68.29,"low":67.15,"open":67.66,"volume":2982200},{"timestamp":1710163800,"date":"2024-03-11","index":1231,"close":69.68,"high":70.26,"low":67.13,"open":67.19,"volume":4434000},{"timestamp":1710250200,"date":"2024-03-12","index":1232,"close":69.88,"high":70.57,"low":69.3,"open":70,"volume":3160600}]},{"date":"2023-11-20","estimated":1.09,"reported":1.29,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":1146,"close":61.82,"high":63.31,"low":61.23,"open":63.14,"volume":3058100},{"timestamp":1699367400,"date":"2023-11-07","index":1147,"close":62.69,"high":63.21,"low":61.99,"open":62.46,"volume":2375300},{"timestamp":1699453800,"date":"2023-11-08","index":1148,"close":61.83,"high":62.69,"low":61.5,"open":62.42,"volume":1993800},{"timestamp":1699540200,"date":"2023-11-09","index":1149,"close":60.65,"high":62,"low":60.62,"open":61.98,"volume":2581500},{"timestamp":1699626600,"date":"2023-11-10","index":1150,"close":62.06,"high":62.22,"low":60.24,"open":60.67,"volume":2672700},{"timestamp":1699885800,"date":"2023-11-13","index":1151,"close":61.54,"high":62.44,"low":61.32,"open":61.96,"volume":2258500},{"timestamp":1699972200,"date":"2023-11-14","index":1152,"close":62.77,"high":64.05,"low":62.07,"open":63,"volume":4447000},{"timestamp":1700058600,"date":"2023-11-15","index":1153,"close":63.74,"high":65.4,"low":63.15,"open":63.16,"volume":3720400},{"timestamp":1700145000,"date":"2023-11-16","index":1154,"close":63.4,"high":63.98,"low":63.1,"open":63.29,"volume":2441100},{"timestamp":1700231400,"date":"2023-11-17","index":1155,"close":64.12,"high":64.76,"low":63.57,"open":64.43,"volume":4208900},{"timestamp":1700490600,"date":"2023-11-20","index":1156,"close":66,"high":66.08,"low":64.48,"open":64.59,"volume":10633100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":1157,"close":65.94,"high":66.55,"low":61.83,"open":63.66,"volume":13812400},{"timestamp":1700663400,"date":"2023-11-22","index":1158,"close":63.83,"high":66.53,"low":63.77,"open":66.05,"volume":5094700},{"timestamp":1700836200,"date":"2023-11-24","index":1159,"close":64.53,"high":64.98,"low":63.82,"open":64.03,"volume":1842300},{"timestamp":1701095400,"date":"2023-11-27","index":1160,"close":65.55,"high":65.73,"low":64.06,"open":64.39,"volume":3830000},{"timestamp":1701181800,"date":"2023-11-28","index":1161,"close":67.53,"high":67.64,"low":64.91,"open":65.29,"volume":5131900},{"timestamp":1701268200,"date":"2023-11-29","index":1162,"close":67.95,"high":69.09,"low":67.86,"open":68.43,"volume":3554600},{"timestamp":1701354600,"date":"2023-11-30","index":1163,"close":67.83,"high":68.68,"low":67.25,"open":68.39,"volume":3923800},{"timestamp":1701441000,"date":"2023-12-01","index":1164,"close":70.29,"high":70.46,"low":67.58,"open":67.76,"volume":4477100},{"timestamp":1701700200,"date":"2023-12-04","index":1165,"close":68.16,"high":70.26,"low":65.6,"open":69.8,"volume":8401100},{"timestamp":1701786600,"date":"2023-12-05","index":1166,"close":68.72,"high":69.26,"low":67.09,"open":67.91,"volume":3753100},{"timestamp":1701873000,"date":"2023-12-06","index":1167,"close":70.94,"high":71.44,"low":68.75,"open":69.58,"volume":4731900}]},{"date":"2023-08-21","estimated":1.05,"reported":1.34,"pre":[{"timestamp":1691415000,"date":"2023-08-07","index":1082,"close":68.66,"high":69.19,"low":67.63,"open":69.09,"volume":2459000},{"timestamp":1691501400,"date":"2023-08-08","index":1083,"close":67.55,"high":67.92,"low":65.71,"open":67.47,"volume":3562000},{"timestamp":1691587800,"date":"2023-08-09","index":1084,"close":66.55,"high":67.61,"low":66.15,"open":67.51,"volume":2142900},{"timestamp":1691674200,"date":"2023-08-10","index":1085,"close":67.47,"high":68.79,"low":66.97,"open":67.81,"volume":1976400},{"timestamp":1691760600,"date":"2023-08-11","index":1086,"close":66.6,"high":67.25,"low":66.23,"open":66.55,"volume":1507100},{"timestamp":1692019800,"date":"2023-08-14","index":1087,"close":67.55,"high":67.56,"low":65.59,"open":66.2,"volume":2202300},{"timestamp":1692106200,"date":"2023-08-15","index":1088,"close":66.06,"high":67.41,"low":65.95,"open":67,"volume":2567500},{"timestamp":1692192600,"date":"2023-08-16","index":1089,"close":65.38,"high":66.71,"low":65.36,"open":65.73,"volume":2080800},{"timestamp":1692279000,"date":"2023-08-17","index":1090,"close":65.36,"high":66.34,"low":65.18,"open":65.24,"volume":2315600},{"timestamp":1692365400,"date":"2023-08-18","index":1091,"close":66.29,"high":66.82,"low":64.33,"open":64.45,"volume":3202900},{"timestamp":1692624600,"date":"2023-08-21","index":1092,"close":67.27,"high":67.94,"low":66.5,"open":66.55,"volume":9917400}],"post":[{"timestamp":1692711000,"date":"2023-08-22","index":1093,"close":65.83,"high":67.37,"low":63.58,"open":67.18,"volume":13083400},{"timestamp":1692797400,"date":"2023-08-23","index":1094,"close":68.17,"high":69.54,"low":66.15,"open":66.25,"volume":7339600},{"timestamp":1692883800,"date":"2023-08-24","index":1095,"close":66.95,"high":69.19,"low":66.94,"open":69.18,"volume":2956400},{"timestamp":1692970200,"date":"2023-08-25","index":1096,"close":67.7,"high":67.96,"low":66.51,"open":66.67,"volume":2454200},{"timestamp":1693229400,"date":"2023-08-28","index":1097,"close":67.57,"high":68.56,"low":67.19,"open":68.23,"volume":1841300},{"timestamp":1693315800,"date":"2023-08-29","index":1098,"close":68.81,"high":68.92,"low":66.86,"open":67.41,"volume":2446200},{"timestamp":1693402200,"date":"2023-08-30","index":1099,"close":68.67,"high":69.27,"low":67.91,"open":68.54,"volume":2080600},{"timestamp":1693488600,"date":"2023-08-31","index":1100,"close":71.03,"high":72.55,"low":68.79,"open":69.16,"volume":6456800},{"timestamp":1693575000,"date":"2023-09-01","index":1101,"close":71.72,"high":72.42,"low":71.43,"open":71.79,"volume":4024300},{"timestamp":1693920600,"date":"2023-09-05","index":1102,"close":73.28,"high":75.9,"low":70.72,"open":70.98,"volume":9151400},{"timestamp":1694007000,"date":"2023-09-06","index":1103,"close":74,"high":74.08,"low":72.6,"open":73,"volume":3579900}]},{"date":"2023-05-22","estimated":0.99,"reported":1.16,"pre":[{"timestamp":1683552600,"date":"2023-05-08","index":1020,"close":62.93,"high":63.95,"low":62.5,"open":63.45,"volume":2791200},{"timestamp":1683639000,"date":"2023-05-09","index":1021,"close":63.56,"high":64.55,"low":62.21,"open":62.26,"volume":4133900},{"timestamp":1683725400,"date":"2023-05-10","index":1022,"close":64.43,"high":65.67,"low":64.05,"open":64.14,"volume":3533400},{"timestamp":1683811800,"date":"2023-05-11","index":1023,"close":64.45,"high":65.05,"low":63.72,"open":64.73,"volume":2344200},{"timestamp":1683898200,"date":"2023-05-12","index":1024,"close":63.69,"high":64.41,"low":63.29,"open":64.41,"volume":2652900},{"timestamp":1684157400,"date":"2023-05-15","index":1025,"close":66.03,"high":66.05,"low":63.3,"open":63.4,"volume":3559800},{"timestamp":1684243800,"date":"2023-05-16","index":1026,"close":65.99,"high":66.59,"low":65.52,"open":65.86,"volume":2829500},{"timestamp":1684330200,"date":"2023-05-17","index":1027,"close":67.85,"high":67.95,"low":64.91,"open":66.09,"volume":4060200},{"timestamp":1684416600,"date":"2023-05-18","index":1028,"close":69.53,"high":69.67,"low":67.63,"open":67.83,"volume":3934600},{"timestamp":1684503000,"date":"2023-05-19","index":1029,"close":69.37,"high":70.12,"low":68.77,"open":69.17,"volume":3778300},{"timestamp":1684762200,"date":"2023-05-22","index":1030,"close":71.41,"high":71.99,"low":68.85,"open":69.35,"volume":9631800}],"post":[{"timestamp":1684848600,"date":"2023-05-23","index":1031,"close":65.65,"high":69.1,"low":65.18,"open":69,"volume":16952700},{"timestamp":1684935000,"date":"2023-05-24","index":1032,"close":62.63,"high":66.45,"low":62.35,"open":64.9,"volume":7582600},{"timestamp":1685021400,"date":"2023-05-25","index":1033,"close":65.12,"high":65.55,"low":61.56,"open":62.45,"volume":6533200},{"timestamp":1685107800,"date":"2023-05-26","index":1034,"close":66.27,"high":68.48,"low":65.15,"open":65.43,"volume":5949600},{"timestamp":1685453400,"date":"2023-05-30","index":1035,"close":65.68,"high":67.26,"low":63.93,"open":67,"volume":4622300},{"timestamp":1685539800,"date":"2023-05-31","index":1036,"close":67.13,"high":67.35,"low":65.06,"open":65.36,"volume":5525800},{"timestamp":1685626200,"date":"2023-06-01","index":1037,"close":67.83,"high":68.73,"low":66.07,"open":66.17,"volume":3369000},{"timestamp":1685712600,"date":"2023-06-02","index":1038,"close":67.09,"high":69.09,"low":67.03,"open":68.76,"volume":3735000},{"timestamp":1685971800,"date":"2023-06-05","index":1039,"close":69.02,"high":69.68,"low":65,"open":66.75,"volume":8417400},{"timestamp":1686058200,"date":"2023-06-06","index":1040,"close":69.5,"high":69.7,"low":68.04,"open":68.44,"volume":3752500},{"timestamp":1686144600,"date":"2023-06-07","index":1041,"close":66.5,"high":70.83,"low":66.07,"open":69.98,"volume":5368900}]},{"date":"2023-02-27","estimated":0.81,"reported":1.22,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":961,"close":74.21,"high":75.87,"low":72.87,"open":75.76,"volume":3305100},{"timestamp":1676298600,"date":"2023-02-13","index":962,"close":76.48,"high":76.51,"low":73.6,"open":75.1,"volume":2941300},{"timestamp":1676385000,"date":"2023-02-14","index":963,"close":77.9,"high":77.99,"low":74.25,"open":75.63,"volume":3308600},{"timestamp":1676471400,"date":"2023-02-15","index":964,"close":80.77,"high":80.8,"low":76.99,"open":77.67,"volume":2336200},{"timestamp":1676557800,"date":"2023-02-16","index":965,"close":77.91,"high":80.43,"low":77.56,"open":78.59,"volume":3205400},{"timestamp":1676644200,"date":"2023-02-17","index":966,"close":76.11,"high":77.1,"low":74.3,"open":76.91,"volume":3002100},{"timestamp":1676989800,"date":"2023-02-21","index":967,"close":72.47,"high":75.15,"low":72.27,"open":74.02,"volume":2884900},{"timestamp":1677076200,"date":"2023-02-22","index":968,"close":73.39,"high":74.25,"low":72.73,"open":73.09,"volume":4489400},{"timestamp":1677162600,"date":"2023-02-23","index":969,"close":74.57,"high":75.04,"low":72.66,"open":74.37,"volume":2948400},{"timestamp":1677249000,"date":"2023-02-24","index":970,"close":73.93,"high":74.57,"low":72.19,"open":72.4,"volume":3062800},{"timestamp":1677508200,"date":"2023-02-27","index":971,"close":73.72,"high":75.37,"low":73.2,"open":74.9,"volume":8477300}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":972,"close":74.59,"high":76.98,"low":72.89,"open":75.96,"volume":18552100},{"timestamp":1677681000,"date":"2023-03-01","index":973,"close":69.62,"high":75.8,"low":69.35,"open":74.2,"volume":7258300},{"timestamp":1677767400,"date":"2023-03-02","index":974,"close":70.63,"high":71.31,"low":68.9,"open":68.9,"volume":4088700},{"timestamp":1677853800,"date":"2023-03-03","index":975,"close":70.81,"high":71.4,"low":68.93,"open":69.13,"volume":4358000},{"timestamp":1678113000,"date":"2023-03-06","index":976,"close":71.33,"high":73.11,"low":70.63,"open":71.23,"volume":3246200},{"timestamp":1678199400,"date":"2023-03-07","index":977,"close":69.65,"high":73.05,"low":69.47,"open":71.64,"volume":3100900},{"timestamp":1678285800,"date":"2023-03-08","index":978,"close":68.91,"high":70.33,"low":68.29,"open":69.92,"volume":2775800},{"timestamp":1678372200,"date":"2023-03-09","index":979,"close":67.62,"high":69.71,"low":67.14,"open":68.81,"volume":4020100},{"timestamp":1678458600,"date":"2023-03-10","index":980,"close":67.12,"high":68.43,"low":64.46,"open":66.2,"volume":5660700},{"timestamp":1678714200,"date":"2023-03-13","index":981,"close":68.67,"high":69.95,"low":65.62,"open":66.33,"volume":4290700},{"timestamp":1678800600,"date":"2023-03-14","index":982,"close":68.99,"high":70.8,"low":68.19,"open":69.99,"volume":2299400}]},{"date":"2022-11-21","estimated":0.84,"reported":1.07,"pre":[{"timestamp":1667831400,"date":"2022-11-07","index":896,"close":79.61,"high":80.32,"low":77.26,"open":78.07,"volume":3317800},{"timestamp":1667917800,"date":"2022-11-08","index":897,"close":78.31,"high":81.93,"low":78.01,"open":80.22,"volume":3987100},{"timestamp":1668004200,"date":"2022-11-09","index":898,"close":71.84,"high":77.53,"low":70.92,"open":77.53,"volume":6019800},{"timestamp":1668090600,"date":"2022-11-10","index":899,"close":82.23,"high":82.35,"low":76.75,"open":76.87,"volume":4908600},{"timestamp":1668177000,"date":"2022-11-11","index":900,"close":88.32,"high":89.67,"low":80.05,"open":81.46,"volume":5906400},{"timestamp":1668436200,"date":"2022-11-14","index":901,"close":84.35,"high":87.99,"low":84.21,"open":86.72,"volume":2883600},{"timestamp":1668522600,"date":"2022-11-15","index":902,"close":87.44,"high":89.37,"low":85.72,"open":88.25,"volume":2776500},{"timestamp":1668609000,"date":"2022-11-16","index":903,"close":83.5,"high":85.23,"low":83.13,"open":85.06,"volume":2709400},{"timestamp":1668695400,"date":"2022-11-17","index":904,"close":82.59,"high":83.21,"low":80.34,"open":81.2,"volume":2284100},{"timestamp":1668781800,"date":"2022-11-18","index":905,"close":81.64,"high":83.61,"low":80.14,"open":83.34,"volume":3125300},{"timestamp":1669041000,"date":"2022-11-21","index":906,"close":80.26,"high":82.52,"low":79.77,"open":81.21,"volume":7234000}],"post":[{"timestamp":1669127400,"date":"2022-11-22","index":907,"close":77.15,"high":77.44,"low":71.9,"open":75.18,"volume":15729400},{"timestamp":1669213800,"date":"2022-11-23","index":908,"close":76.14,"high":77.28,"low":74.85,"open":76.14,"volume":4938100},{"timestamp":1669386600,"date":"2022-11-25","index":909,"close":75.4,"high":76.99,"low":74.83,"open":75.31,"volume":2658000},{"timestamp":1669645800,"date":"2022-11-28","index":910,"close":71.59,"high":76.5,"low":71.3,"open":74.72,"volume":6245400},{"timestamp":1669732200,"date":"2022-11-29","index":911,"close":70.57,"high":72.62,"low":70.29,"open":71.66,"volume":4879300},{"timestamp":1669818600,"date":"2022-11-30","index":912,"close":75.43,"high":75.44,"low":69.54,"open":70.76,"volume":6213800},{"timestamp":1669905000,"date":"2022-12-01","index":913,"close":77.43,"high":81.69,"low":75.86,"open":75.89,"volume":4777700},{"timestamp":1669991400,"date":"2022-12-02","index":914,"close":74.31,"high":76.36,"low":73.85,"open":74.58,"volume":3296300},{"timestamp":1670250600,"date":"2022-12-05","index":915,"close":72.9,"high":75.22,"low":72.54,"open":74.26,"volume":2942800},{"timestamp":1670337000,"date":"2022-12-06","index":916,"close":71.47,"high":73,"low":70.88,"open":72.79,"volume":2661100},{"timestamp":1670423400,"date":"2022-12-07","index":917,"close":69.87,"high":71.46,"low":69.74,"open":71.25,"volume":3422100}]},{"date":"2022-08-22","estimated":0.94,"reported":1.05,"pre":[{"timestamp":1659965400,"date":"2022-08-08","index":832,"close":114.74,"high":119.82,"low":113.82,"open":114.77,"volume":2832500},{"timestamp":1660051800,"date":"2022-08-09","index":833,"close":105.29,"high":112.8,"low":104.91,"open":111.78,"volume":5822800},{"timestamp":1660138200,"date":"2022-08-10","index":834,"close":112.01,"high":112.42,"low":108.8,"open":111.35,"volume":3756600},{"timestamp":1660224600,"date":"2022-08-11","index":835,"close":108.06,"high":114.99,"low":107.24,"open":114,"volume":4067800},{"timestamp":1660311000,"date":"2022-08-12","index":836,"close":109.52,"high":110.09,"low":107.28,"open":109.41,"volume":2488900},{"timestamp":1660570200,"date":"2022-08-15","index":837,"close":113.23,"high":113.79,"low":108.35,"open":109.41,"volume":2737400},{"timestamp":1660656600,"date":"2022-08-16","index":838,"close":109.19,"high":109.93,"low":103.32,"open":107.82,"volume":7520100},{"timestamp":1660743000,"date":"2022-08-17","index":839,"close":102.38,"high":107.35,"low":102.02,"open":106.22,"volume":4257200},{"timestamp":1660829400,"date":"2022-08-18","index":840,"close":103.18,"high":104.57,"low":100.64,"open":101.76,"volume":3091700},{"timestamp":1660915800,"date":"2022-08-19","index":841,"close":99.5,"high":102.15,"low":98.8,"open":100.9,"volume":3747900},{"timestamp":1661175000,"date":"2022-08-22","index":842,"close":97.44,"high":100.14,"low":96.48,"open":98.2,"volume":8274100}],"post":[{"timestamp":1661261400,"date":"2022-08-23","index":843,"close":81.32,"high":87.59,"low":81.13,"open":84.56,"volume":31475400},{"timestamp":1661347800,"date":"2022-08-24","index":844,"close":83.61,"high":85.07,"low":80.5,"open":81.64,"volume":11133300},{"timestamp":1661434200,"date":"2022-08-25","index":845,"close":85.72,"high":85.76,"low":82.43,"open":83.6,"volume":5409700},{"timestamp":1661520600,"date":"2022-08-26","index":846,"close":81.41,"high":85.02,"low":80.28,"open":84.15,"volume":5927400},{"timestamp":1661779800,"date":"2022-08-29","index":847,"close":81,"high":82.95,"low":80.12,"open":80.37,"volume":5211000},{"timestamp":1661866200,"date":"2022-08-30","index":848,"close":81.42,"high":82.75,"low":79.82,"open":82,"volume":4142500},{"timestamp":1661952600,"date":"2022-08-31","index":849,"close":80.4,"high":83.47,"low":79.34,"open":82.97,"volume":4838000},{"timestamp":1662039000,"date":"2022-09-01","index":850,"close":81.14,"high":81.24,"low":77.79,"open":79.29,"volume":6795400},{"timestamp":1662125400,"date":"2022-09-02","index":851,"close":80.79,"high":83.31,"low":80.05,"open":82.01,"volume":4570900},{"timestamp":1662471000,"date":"2022-09-06","index":852,"close":80.02,"high":81.08,"low":79.57,"open":80.56,"volume":3576100},{"timestamp":1662557400,"date":"2022-09-07","index":853,"close":81.02,"high":81.36,"low":79.34,"open":79.96,"volume":4329600}]},{"date":"2022-05-23","estimated":0.87,"reported":1.03,"pre":[{"timestamp":1652103000,"date":"2022-05-09","index":770,"close":92.34,"high":96.83,"low":91.65,"open":94.05,"volume":5766300},{"timestamp":1652189400,"date":"2022-05-10","index":771,"close":90.68,"high":98.07,"low":87.34,"open":95.6,"volume":6315100},{"timestamp":1652275800,"date":"2022-05-11","index":772,"close":84.8,"high":94.16,"low":84.17,"open":88.93,"volume":6182600},{"timestamp":1652362200,"date":"2022-05-12","index":773,"close":84.97,"high":87.79,"low":79.03,"open":81.13,"volume":7178800},{"timestamp":1652448600,"date":"2022-05-13","index":774,"close":94.84,"high":95.63,"low":88.25,"open":88.72,"volume":5687600},{"timestamp":1652707800,"date":"2022-05-16","index":775,"close":88.92,"high":95.83,"low":88.66,"open":93.43,"volume":4501300},{"timestamp":1652794200,"date":"2022-05-17","index":776,"close":90.94,"high":95.1,"low":86.41,"open":91.36,"volume":4208800},{"timestamp":1652880600,"date":"2022-05-18","index":777,"close":84.69,"high":91.11,"low":84.04,"open":88.68,"volume":3854200},{"timestamp":1652967000,"date":"2022-05-19","index":778,"close":90.94,"high":93.49,"low":84.68,"open":85.74,"volume":4746900},{"timestamp":1653053400,"date":"2022-05-20","index":779,"close":89.74,"high":94.85,"low":85.55,"open":92.62,"volume":4741400},{"timestamp":1653312600,"date":"2022-05-23","index":780,"close":89.33,"high":90.25,"low":85.57,"open":89.87,"volume":11240300}],"post":[{"timestamp":1653399000,"date":"2022-05-24","index":781,"close":94.34,"high":97.09,"low":87.33,"open":94.56,"volume":27414900},{"timestamp":1653485400,"date":"2022-05-25","index":782,"close":102.34,"high":104.27,"low":94,"open":94.14,"volume":13892000},{"timestamp":1653571800,"date":"2022-05-26","index":783,"close":107,"high":108.17,"low":101.77,"open":101.89,"volume":10633600},{"timestamp":1653658200,"date":"2022-05-27","index":784,"close":110.42,"high":111.24,"low":105.55,"open":108,"volume":7097100},{"timestamp":1654003800,"date":"2022-05-31","index":785,"close":107.45,"high":112.87,"low":105.58,"open":112.64,"volume":5930200},{"timestamp":1654090200,"date":"2022-06-01","index":786,"close":107.65,"high":110.89,"low":104.92,"open":107.96,"volume":4700800},{"timestamp":1654176600,"date":"2022-06-02","index":787,"close":112.24,"high":114.08,"low":107.03,"open":107.43,"volume":4985900},{"timestamp":1654263000,"date":"2022-06-03","index":788,"close":109.42,"high":111.8,"low":107.3,"open":109.66,"volume":3882100},{"timestamp":1654522200,"date":"2022-06-06","index":789,"close":111.01,"high":112.91,"low":108.51,"open":112.33,"volume":2867500},{"timestamp":1654608600,"date":"2022-06-07","index":790,"close":115.04,"high":115.32,"low":109.05,"open":110.5,"volume":3951900},{"timestamp":1654695000,"date":"2022-06-08","index":791,"close":115.46,"high":116.9,"low":113.16,"open":115.4,"volume":3583900}]},{"date":"2022-02-28","estimated":1.06,"reported":1.29,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":711,"close":141.24,"high":150.48,"low":140.16,"open":146.96,"volume":2690400},{"timestamp":1644849000,"date":"2022-02-14","index":712,"close":142.09,"high":147.74,"low":141.11,"open":142.42,"volume":2538900},{"timestamp":1644935400,"date":"2022-02-15","index":713,"close":146.9,"high":147.15,"low":141.1,"open":144.44,"volume":3043800},{"timestamp":1645021800,"date":"2022-02-16","index":714,"close":138.51,"high":144.69,"low":136.4,"open":144.49,"volume":3928900},{"timestamp":1645108200,"date":"2022-02-17","index":715,"close":129.38,"high":137.74,"low":128.93,"open":137.63,"volume":4944700},{"timestamp":1645194600,"date":"2022-02-18","index":716,"close":126.96,"high":131.94,"low":124.71,"open":130.13,"volume":5435000},{"timestamp":1645540200,"date":"2022-02-22","index":717,"close":126.61,"high":130.73,"low":124.98,"open":125.06,"volume":4446000},{"timestamp":1645626600,"date":"2022-02-23","index":718,"close":120.1,"high":128.15,"low":120.1,"open":127.99,"volume":4634700},{"timestamp":1645713000,"date":"2022-02-24","index":719,"close":126.97,"high":128.74,"low":114.26,"open":114.74,"volume":6998500},{"timestamp":1645799400,"date":"2022-02-25","index":720,"close":125.32,"high":129.06,"low":120.02,"open":129.05,"volume":5242600},{"timestamp":1646058600,"date":"2022-02-28","index":721,"close":132.6,"high":135.09,"low":125.1,"open":126.79,"volume":12033100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":722,"close":122.78,"high":136,"low":122.13,"open":128.57,"volume":11541600},{"timestamp":1646231400,"date":"2022-03-02","index":723,"close":121.61,"high":122.89,"low":114.52,"open":122.25,"volume":7224300},{"timestamp":1646317800,"date":"2022-03-03","index":724,"close":113.11,"high":122.06,"low":111.95,"open":122,"volume":6211500},{"timestamp":1646404200,"date":"2022-03-04","index":725,"close":108.94,"high":116.19,"low":108.43,"open":114.1,"volume":6219300},{"timestamp":1646663400,"date":"2022-03-07","index":726,"close":107.88,"high":115.24,"low":107.72,"open":111.13,"volume":6240200},{"timestamp":1646749800,"date":"2022-03-08","index":727,"close":108.49,"high":114.29,"low":105,"open":106.67,"volume":5581800},{"timestamp":1646836200,"date":"2022-03-09","index":728,"close":109.08,"high":111.84,"low":108.06,"open":111.84,"volume":6427500},{"timestamp":1646922600,"date":"2022-03-10","index":729,"close":103.33,"high":106.9,"low":101.06,"open":105.83,"volume":5030800},{"timestamp":1647009000,"date":"2022-03-11","index":730,"close":98.12,"high":103.49,"low":97.9,"open":103.48,"volume":6454600},{"timestamp":1647264600,"date":"2022-03-14","index":731,"close":94.64,"high":102.16,"low":94.51,"open":97.5,"volume":6715700},{"timestamp":1647351000,"date":"2022-03-15","index":732,"close":98.97,"high":100.6,"low":95.26,"open":96.09,"volume":7001700}]},{"date":"2021-11-22","estimated":1.09,"reported":1.11,"pre":[{"timestamp":1636381800,"date":"2021-11-08","index":645,"close":259.9,"high":263.18,"low":257.94,"open":262.65,"volume":3944100},{"timestamp":1636468200,"date":"2021-11-09","index":646,"close":258.4,"high":265.66,"low":257.57,"open":260.99,"volume":3022500},{"timestamp":1636554600,"date":"2021-11-10","index":647,"close":251.26,"high":259.47,"low":249,"open":257.01,"volume":4903900},{"timestamp":1636641000,"date":"2021-11-11","index":648,"close":247.6,"high":253.19,"low":245.16,"open":251.27,"volume":3286200},{"timestamp":1636727400,"date":"2021-11-12","index":649,"close":254.97,"high":255.14,"low":245.53,"open":248.38,"volume":3173600},{"timestamp":1636986600,"date":"2021-11-15","index":650,"close":263.71,"high":265.33,"low":255,"open":255,"volume":3994900},{"timestamp":1637073000,"date":"2021-11-16","index":651,"close":264.49,"high":268.88,"low":261.21,"open":263,"volume":1972000},{"timestamp":1637159400,"date":"2021-11-17","index":652,"close":263.71,"high":266.19,"low":261.52,"open":264,"volume":2417300},{"timestamp":1637245800,"date":"2021-11-18","index":653,"close":255.75,"high":263.5,"low":254.58,"open":260.88,"volume":2353700},{"timestamp":1637332200,"date":"2021-11-19","index":654,"close":251.3,"high":265.23,"low":249.33,"open":262.24,"volume":3877500},{"timestamp":1637591400,"date":"2021-11-22","index":655,"close":242.28,"high":251.7,"low":238.2,"open":249.26,"volume":8012800}],"post":[{"timestamp":1637677800,"date":"2021-11-23","index":656,"close":206.64,"high":218.61,"low":195.8,"open":218.05,"volume":25297500},{"timestamp":1637764200,"date":"2021-11-24","index":657,"close":208.3,"high":211.5,"low":202.02,"open":203.9,"volume":9218600},{"timestamp":1637937000,"date":"2021-11-26","index":658,"close":220.21,"high":235.97,"low":219.21,"open":235.7,"volume":10808600},{"timestamp":1638196200,"date":"2021-11-29","index":659,"close":218.98,"high":219.36,"low":208.46,"open":216.43,"volume":7035400},{"timestamp":1638282600,"date":"2021-11-30","index":660,"close":211.41,"high":221.4,"low":207.4,"open":220.66,"volume":5916200},{"timestamp":1638369000,"date":"2021-12-01","index":661,"close":197.71,"high":211.5,"low":196.27,"open":211.42,"volume":7560800},{"timestamp":1638455400,"date":"2021-12-02","index":662,"close":191.75,"high":198.49,"low":188.37,"open":195.44,"volume":6610800},{"timestamp":1638541800,"date":"2021-12-03","index":663,"close":183.92,"high":187.83,"low":177.12,"open":187.73,"volume":8934200},{"timestamp":1638801000,"date":"2021-12-06","index":664,"close":185.84,"high":186.13,"low":175.27,"open":180.63,"volume":4157900},{"timestamp":1638887400,"date":"2021-12-07","index":665,"close":189.06,"high":190.87,"low":185.58,"open":187.85,"volume":3988300},{"timestamp":1638973800,"date":"2021-12-08","index":666,"close":194.86,"high":195.98,"low":184.3,"open":188.29,"volume":3320800}]},{"date":"2021-08-30","estimated":1.16,"reported":1.36,"pre":[{"timestamp":1629120600,"date":"2021-08-16","index":586,"close":348.41,"high":355,"low":342.57,"open":354.6,"volume":2405500},{"timestamp":1629207000,"date":"2021-08-17","index":587,"close":345.54,"high":349.46,"low":341.3,"open":345.5,"volume":1991500},{"timestamp":1629293400,"date":"2021-08-18","index":588,"close":340.93,"high":346.97,"low":339.05,"open":345.5,"volume":2092700},{"timestamp":1629379800,"date":"2021-08-19","index":589,"close":332.38,"high":337.99,"low":331.45,"open":336.24,"volume":2476000},{"timestamp":1629466200,"date":"2021-08-20","index":590,"close":336.86,"high":344.36,"low":333.45,"open":333.45,"volume":2356200},{"timestamp":1629725400,"date":"2021-08-23","index":591,"close":341.3,"high":342.49,"low":336.79,"open":338.23,"volume":2147300},{"timestamp":1629811800,"date":"2021-08-24","index":592,"close":340.25,"high":346.33,"low":337.76,"open":344.42,"volume":1778100},{"timestamp":1629898200,"date":"2021-08-25","index":593,"close":337.74,"high":344.05,"low":336.79,"open":341.64,"volume":2039200},{"timestamp":1629984600,"date":"2021-08-26","index":594,"close":340.63,"high":357.93,"low":340.25,"open":350.75,"volume":4849000},{"timestamp":1630071000,"date":"2021-08-27","index":595,"close":340.81,"high":344.78,"low":337.65,"open":343.88,"volume":3096200},{"timestamp":1630330200,"date":"2021-08-30","index":596,"close":347.5,"high":348.3,"low":339.65,"open":341.7,"volume":10094400}],"post":[{"timestamp":1630416600,"date":"2021-08-31","index":597,"close":289.5,"high":295.87,"low":288.3,"open":294,"volume":34582900},{"timestamp":1630503000,"date":"2021-09-01","index":598,"close":290.86,"high":299.4,"low":290.05,"open":292.85,"volume":14996000},{"timestamp":1630589400,"date":"2021-09-02","index":599,"close":295.09,"high":296.69,"low":290.41,"open":292.8,"volume":6645200},{"timestamp":1630675800,"date":"2021-09-03","index":600,"close":298.29,"high":301.8,"low":292.03,"open":295.33,"volume":6127900},{"timestamp":1631021400,"date":"2021-09-07","index":601,"close":299.96,"high":300.98,"low":294.8,"open":298.3,"volume":4251900},{"timestamp":1631107800,"date":"2021-09-08","index":602,"close":293.6,"high":299.96,"low":290.53,"open":299.55,"volume":3934400},{"timestamp":1631194200,"date":"2021-09-09","index":603,"close":295.86,"high":297.57,"low":291.13,"open":292.16,"volume":3350100},{"timestamp":1631280600,"date":"2021-09-10","index":604,"close":301.5,"high":306.26,"low":296.81,"open":296.91,"volume":6094900},{"timestamp":1631539800,"date":"2021-09-13","index":605,"close":290.24,"high":300.27,"low":289.82,"open":300.16,"volume":4916100},{"timestamp":1631626200,"date":"2021-09-14","index":606,"close":281.44,"high":291.88,"low":280.92,"open":290.34,"volume":6036800},{"timestamp":1631712600,"date":"2021-09-15","index":607,"close":279.12,"high":283.07,"low":277.02,"open":282.33,"volume":4647400}]},{"date":"2021-06-01","estimated":0.99,"reported":1.32,"pre":[{"timestamp":1621258200,"date":"2021-05-17","index":523,"close":308.93,"high":311.91,"low":301.93,"open":304.83,"volume":2905600},{"timestamp":1621344600,"date":"2021-05-18","index":524,"close":312.86,"high":322.25,"low":304.97,"open":309.41,"volume":3311900},{"timestamp":1621431000,"date":"2021-05-19","index":525,"close":310.46,"high":311.51,"low":299,"open":301.58,"volume":1728400},{"timestamp":1621517400,"date":"2021-05-20","index":526,"close":324.71,"high":325.95,"low":313.03,"open":314.25,"volume":3029400},{"timestamp":1621603800,"date":"2021-05-21","index":527,"close":316.4,"high":329.45,"low":316.06,"open":328.21,"volume":2057300},{"timestamp":1621863000,"date":"2021-05-24","index":528,"close":321.56,"high":324.03,"low":316.5,"open":318.52,"volume":1855000},{"timestamp":1621949400,"date":"2021-05-25","index":529,"close":321.28,"high":325.51,"low":316.08,"open":322.71,"volume":2160100},{"timestamp":1622035800,"date":"2021-05-26","index":530,"close":326.05,"high":329.46,"low":323.24,"open":324.3,"volume":2374300},{"timestamp":1622122200,"date":"2021-05-27","index":531,"close":326.43,"high":331,"low":317.55,"open":324.11,"volume":3622100},{"timestamp":1622208600,"date":"2021-05-28","index":532,"close":331.53,"high":336.33,"low":329.63,"open":330.51,"volume":2745700},{"timestamp":1622554200,"date":"2021-06-01","index":533,"close":327.72,"high":336.14,"low":321.7,"open":333.33,"volume":6607100}],"post":[{"timestamp":1622640600,"date":"2021-06-02","index":534,"close":327.11,"high":333.79,"low":322.21,"open":331.88,"volume":6252100},{"timestamp":1622727000,"date":"2021-06-03","index":535,"close":319.01,"high":325.83,"low":318.25,"open":320.11,"volume":3107300},{"timestamp":1622813400,"date":"2021-06-04","index":536,"close":336,"high":338.99,"low":319.77,"open":321.59,"volume":5604900},{"timestamp":1623072600,"date":"2021-06-07","index":537,"close":342.66,"high":344.93,"low":331.12,"open":332.67,"volume":4538700},{"timestamp":1623159000,"date":"2021-06-08","index":538,"close":341.26,"high":350.15,"low":339.22,"open":343,"volume":2842700},{"timestamp":1623245400,"date":"2021-06-09","index":539,"close":333.63,"high":340.34,"low":330.23,"open":330.63,"volume":2721200},{"timestamp":1623331800,"date":"2021-06-10","index":540,"close":346.5,"high":346.88,"low":331,"open":332.05,"volume":2809200},{"timestamp":1623418200,"date":"2021-06-11","index":541,"close":366.4,"high":367.96,"low":345.1,"open":347.64,"volume":6783400},{"timestamp":1623677400,"date":"2021-06-14","index":542,"close":365.91,"high":369.58,"low":359.4,"open":361.87,"volume":3444300},{"timestamp":1623763800,"date":"2021-06-15","index":543,"close":359,"high":364.5,"low":357.05,"open":364.5,"volume":2587900},{"timestamp":1623850200,"date":"2021-06-16","index":544,"close":361.83,"high":366.83,"low":355.41,"open":357.82,"volume":2669200}]},{"date":"2021-03-01","estimated":0.79,"reported":1.22,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":459,"close":433.11,"high":435,"low":423.13,"open":431.52,"volume":2077800},{"timestamp":1613485800,"date":"2021-02-16","index":460,"close":444.51,"high":451.77,"low":436.7,"open":438.8,"volume":4249200},{"timestamp":1613572200,"date":"2021-02-17","index":461,"close":429.42,"high":441.2,"low":418.25,"open":440.02,"volume":4006500},{"timestamp":1613658600,"date":"2021-02-18","index":462,"close":417.91,"high":428.88,"low":414,"open":426.75,"volume":2645300},{"timestamp":1613745000,"date":"2021-02-19","index":463,"close":417.26,"high":425.99,"low":414.5,"open":419.22,"volume":2195000},{"timestamp":1614004200,"date":"2021-02-22","index":464,"close":394.34,"high":411.72,"low":390.6,"open":408.5,"volume":4340300},{"timestamp":1614090600,"date":"2021-02-23","index":465,"close":388.16,"high":389.99,"low":351.81,"open":371.01,"volume":5558200},{"timestamp":1614177000,"date":"2021-02-24","index":466,"close":385.23,"high":388.67,"low":375.62,"open":383.13,"volume":3442400},{"timestamp":1614263400,"date":"2021-02-25","index":467,"close":364.73,"high":387.65,"low":361.01,"open":383.78,"volume":4585100},{"timestamp":1614349800,"date":"2021-02-26","index":468,"close":373.61,"high":377.09,"low":356.17,"open":367.95,"volume":4702400},{"timestamp":1614609000,"date":"2021-03-01","index":469,"close":409.66,"high":416.2,"low":387.01,"open":388.66,"volume":10044700}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":470,"close":372.79,"high":440,"low":371.82,"open":439.6,"volume":18156600},{"timestamp":1614781800,"date":"2021-03-03","index":471,"close":341.57,"high":383.25,"low":339,"open":383,"volume":15526000},{"timestamp":1614868200,"date":"2021-03-04","index":472,"close":343.09,"high":358.3,"low":333,"open":347.8,"volume":10328100},{"timestamp":1614954600,"date":"2021-03-05","index":473,"close":337.43,"high":347.75,"low":314.38,"open":345.39,"volume":8255500},{"timestamp":1615213800,"date":"2021-03-08","index":474,"close":310.93,"high":339.35,"low":309,"open":334.99,"volume":6899100},{"timestamp":1615300200,"date":"2021-03-09","index":475,"close":342.11,"high":343.58,"low":320.8,"open":331.95,"volume":5705200},{"timestamp":1615386600,"date":"2021-03-10","index":476,"close":336.03,"high":355.69,"low":333.01,"open":347.99,"volume":4730000},{"timestamp":1615473000,"date":"2021-03-11","index":477,"close":355.17,"high":357.4,"low":338.8,"open":347.99,"volume":3915400},{"timestamp":1615559400,"date":"2021-03-12","index":478,"close":346.39,"high":350.44,"low":338.43,"open":342.01,"volume":2960800},{"timestamp":1615815000,"date":"2021-03-15","index":479,"close":350,"high":351.56,"low":343.5,"open":347.08,"volume":1988200},{"timestamp":1615901400,"date":"2021-03-16","index":480,"close":335.08,"high":355.49,"low":333.69,"open":351.99,"volume":3333200}]},{"date":"2020-11-30","estimated":0.76,"reported":0.99,"pre":[{"timestamp":1605277800,"date":"2020-11-13","index":398,"close":403.58,"high":428.47,"low":396.87,"open":425.99,"volume":11732200},{"timestamp":1605537000,"date":"2020-11-16","index":399,"close":399.15,"high":400.8,"low":375.1,"open":382.6,"volume":12054400},{"timestamp":1605623400,"date":"2020-11-17","index":400,"close":401.63,"high":411.5,"low":396.32,"open":406.29,"volume":6972100},{"timestamp":1605709800,"date":"2020-11-18","index":401,"close":415.04,"high":423.5,"low":390.22,"open":399,"volume":10974200},{"timestamp":1605796200,"date":"2020-11-19","index":402,"close":414.29,"high":427.89,"low":407.5,"open":408.99,"volume":8007000},{"timestamp":1605882600,"date":"2020-11-20","index":403,"close":439.6,"high":445.3,"low":415.56,"open":418.55,"volume":12586600},{"timestamp":1606141800,"date":"2020-11-23","index":404,"close":430.28,"high":436.51,"low":417.88,"open":432.01,"volume":8486000},{"timestamp":1606228200,"date":"2020-11-24","index":405,"close":427.55,"high":438.83,"low":420.01,"open":421.51,"volume":6148400},{"timestamp":1606314600,"date":"2020-11-25","index":406,"close":443.72,"high":448.48,"low":433.33,"open":435.85,"volume":8763700},{"timestamp":1606487400,"date":"2020-11-27","index":407,"close":471.61,"high":472.04,"low":449,"open":453.99,"volume":7276400},{"timestamp":1606746600,"date":"2020-11-30","index":408,"close":478.36,"high":486.83,"low":460,"open":485.7,"volume":16646500}],"post":[{"timestamp":1606833000,"date":"2020-12-01","index":409,"close":406.31,"high":434.99,"low":401.72,"open":434.72,"volume":20837500},{"timestamp":1606919400,"date":"2020-12-02","index":410,"close":412.86,"high":424.55,"low":394.57,"open":399,"volume":10962800},{"timestamp":1607005800,"date":"2020-12-03","index":411,"close":413.54,"high":419.17,"low":405.02,"open":413,"volume":6306700},{"timestamp":1607092200,"date":"2020-12-04","index":412,"close":410.01,"high":418.88,"low":408.19,"open":409.26,"volume":4447300},{"timestamp":1607351400,"date":"2020-12-07","index":413,"close":407.85,"high":416.8,"low":405.45,"open":411,"volume":4427300},{"timestamp":1607437800,"date":"2020-12-08","index":414,"close":412,"high":419.5,"low":406.75,"open":408.87,"volume":5319400},{"timestamp":1607524200,"date":"2020-12-09","index":415,"close":385.36,"high":409.99,"low":381.5,"open":406.75,"volume":8956700},{"timestamp":1607610600,"date":"2020-12-10","index":416,"close":397.96,"high":399,"low":380.27,"open":382.73,"volume":4572100},{"timestamp":1607697000,"date":"2020-12-11","index":417,"close":397.01,"high":397.34,"low":384.61,"open":395.35,"volume":4677400},{"timestamp":1607956200,"date":"2020-12-14","index":418,"close":395.99,"high":396.75,"low":376.68,"open":388.95,"volume":6820100},{"timestamp":1608042600,"date":"2020-12-15","index":419,"close":399.43,"high":410.32,"low":395.08,"open":398.51,"volume":5144700}]},{"date":"2020-08-31","estimated":0.45,"reported":0.92,"pre":[{"timestamp":1597671000,"date":"2020-08-17","index":335,"close":266.15,"high":267.94,"low":248.51,"open":248.7,"volume":8959200},{"timestamp":1597757400,"date":"2020-08-18","index":336,"close":276.8,"high":277.78,"low":265.5,"open":271.72,"volume":6517000},{"timestamp":1597843800,"date":"2020-08-19","index":337,"close":273.51,"high":279.59,"low":270.32,"open":274.68,"volume":4674000},{"timestamp":1597930200,"date":"2020-08-20","index":338,"close":290.69,"high":290.88,"low":273.99,"open":274.45,"volume":9318400},{"timestamp":1598016600,"date":"2020-08-21","index":339,"close":289.68,"high":295.97,"low":286.94,"open":291,"volume":5250100},{"timestamp":1598275800,"date":"2020-08-24","index":340,"close":282.28,"high":293.87,"low":274.11,"open":293,"volume":6463500},{"timestamp":1598362200,"date":"2020-08-25","index":341,"close":290.44,"high":293.72,"low":275.81,"open":279,"volume":4602900},{"timestamp":1598448600,"date":"2020-08-26","index":342,"close":295.27,"high":302,"low":290.85,"open":293,"volume":5692100},{"timestamp":1598535000,"date":"2020-08-27","index":343,"close":294.68,"high":301.52,"low":290.33,"open":295.69,"volume":5560600},{"timestamp":1598621400,"date":"2020-08-28","index":344,"close":299.27,"high":303.58,"low":297.26,"open":299.22,"volume":5342300},{"timestamp":1598880600,"date":"2020-08-31","index":345,"close":325.1,"high":325.9,"low":301.27,"open":304.01,"volume":23468100}],"post":[{"timestamp":1598967000,"date":"2020-09-01","index":346,"close":457.69,"high":478,"low":410.68,"open":439.51,"volume":53226200},{"timestamp":1599053400,"date":"2020-09-02","index":347,"close":423.56,"high":445.67,"low":410,"open":445.67,"volume":18866800},{"timestamp":1599139800,"date":"2020-09-03","index":348,"close":381.32,"high":409.9,"low":367,"open":399.55,"volume":20304300},{"timestamp":1599226200,"date":"2020-09-04","index":349,"close":369.89,"high":386.01,"low":346.76,"open":375.5,"volume":13230100},{"timestamp":1599571800,"date":"2020-09-08","index":350,"close":350.88,"high":365.5,"low":345.68,"open":350.7,"volume":7966500},{"timestamp":1599658200,"date":"2020-09-09","index":351,"close":389.65,"high":394.8,"low":362.12,"open":369.75,"volume":17325800},{"timestamp":1599744600,"date":"2020-09-10","index":352,"close":384.48,"high":407.82,"low":378.36,"open":400,"volume":11932100},{"timestamp":1599831000,"date":"2020-09-11","index":353,"close":383,"high":400.75,"low":373.05,"open":389.13,"volume":9297600},{"timestamp":1600090200,"date":"2020-09-14","index":354,"close":403.51,"high":404.36,"low":386.13,"open":391.74,"volume":7963100},{"timestamp":1600176600,"date":"2020-09-15","index":355,"close":410.94,"high":413.5,"low":391.05,"open":410,"volume":8495600},{"timestamp":1600263000,"date":"2020-09-16","index":356,"close":408.17,"high":419.42,"low":404.22,"open":406.27,"volume":6739800}]},{"date":"2020-06-02","estimated":0.09,"reported":0.2,"pre":[{"timestamp":1589808600,"date":"2020-05-18","index":272,"close":164.69,"high":173.44,"low":162.64,"open":170.03,"volume":9608300},{"timestamp":1589895000,"date":"2020-05-19","index":273,"close":173.68,"high":173.86,"low":166.21,"open":167,"volume":8485500},{"timestamp":1589981400,"date":"2020-05-20","index":274,"close":175.48,"high":175.64,"low":170.53,"open":173.53,"volume":6910000},{"timestamp":1590067800,"date":"2020-05-21","index":275,"close":172.03,"high":177.8,"low":168.36,"open":175.96,"volume":5525300},{"timestamp":1590154200,"date":"2020-05-22","index":276,"close":171.06,"high":175.89,"low":170.2,"open":171.86,"volume":4302200},{"timestamp":1590499800,"date":"2020-05-26","index":277,"close":164,"high":169.69,"low":163.12,"open":169.1,"volume":6689700},{"timestamp":1590586200,"date":"2020-05-27","index":278,"close":161.97,"high":162.22,"low":149.16,"open":158.01,"volume":10076700},{"timestamp":1590672600,"date":"2020-05-28","index":279,"close":163.55,"high":169.4,"low":159.2,"open":159.23,"volume":6386800},{"timestamp":1590759000,"date":"2020-05-29","index":280,"close":179.48,"high":179.99,"low":167.86,"open":168,"volume":15219600},{"timestamp":1591018200,"date":"2020-06-01","index":281,"close":204.15,"high":205.87,"low":183,"open":183.18,"volume":24394400},{"timestamp":1591104600,"date":"2020-06-02","index":282,"close":208.08,"high":212.69,"low":197.32,"open":210.25,"volume":36853400}],"post":[{"timestamp":1591191000,"date":"2020-06-03","index":283,"close":223.87,"high":224.46,"low":202.32,"open":211.7,"volume":32390100},{"timestamp":1591277400,"date":"2020-06-04","index":284,"close":210.35,"high":223,"low":207.6,"open":221,"volume":20212600},{"timestamp":1591363800,"date":"2020-06-05","index":285,"close":207.6,"high":208.94,"low":196.1,"open":200.11,"volume":16298700},{"timestamp":1591623000,"date":"2020-06-08","index":286,"close":209.83,"high":211.44,"low":198.66,"open":204.35,"volume":10457500},{"timestamp":1591709400,"date":"2020-06-09","index":287,"close":205.43,"high":210.59,"low":202.93,"open":209.83,"volume":7521800},{"timestamp":1591795800,"date":"2020-06-10","index":288,"close":221.02,"high":221.53,"low":208.26,"open":208.89,"volume":12241100},{"timestamp":1591882200,"date":"2020-06-11","index":289,"close":222.07,"high":232,"low":218.5,"open":219.18,"volume":17615800},{"timestamp":1591968600,"date":"2020-06-12","index":290,"close":219.52,"high":231.45,"low":216.75,"open":224.79,"volume":8780400},{"timestamp":1592227800,"date":"2020-06-15","index":291,"close":239.02,"high":239.59,"low":226.38,"open":227.84,"volume":13959100},{"timestamp":1592314200,"date":"2020-06-16","index":292,"close":242.56,"high":243.5,"low":231.82,"open":235.99,"volume":11333300},{"timestamp":1592400600,"date":"2020-06-17","index":293,"close":236.76,"high":243.88,"low":235.12,"open":243.18,"volume":11704300}]},{"date":"2020-03-04","estimated":0.07,"reported":0.15,"pre":[{"timestamp":1582122600,"date":"2020-02-19","index":210,"close":103.93,"high":105.08,"low":99.75,"open":100.32,"volume":7793800},{"timestamp":1582209000,"date":"2020-02-20","index":211,"close":105.29,"high":110.75,"low":101.43,"open":104,"volume":11293200},{"timestamp":1582295400,"date":"2020-02-21","index":212,"close":101.76,"high":104.29,"low":98.09,"open":104.03,"volume":5519200},{"timestamp":1582554600,"date":"2020-02-24","index":213,"close":105.01,"high":110,"low":97.02,"open":97.8,"volume":12172800},{"timestamp":1582641000,"date":"2020-02-25","index":214,"close":107.08,"high":111.8,"low":104.47,"open":108.52,"volume":13425900},{"timestamp":1582727400,"date":"2020-02-26","index":215,"close":106.88,"high":111.3,"low":105.6,"open":109.94,"volume":6867500},{"timestamp":1582813800,"date":"2020-02-27","index":216,"close":113.55,"high":118,"low":107.6,"open":109.43,"volume":13511800},{"timestamp":1582900200,"date":"2020-02-28","index":217,"close":105,"high":121.93,"low":97.37,"open":121.07,"volume":21617100},{"timestamp":1583159400,"date":"2020-03-02","index":218,"close":113.11,"high":114.5,"low":102.5,"open":109.35,"volume":10157400},{"timestamp":1583245800,"date":"2020-03-03","index":219,"close":117.47,"high":119.2,"low":112.11,"open":114.55,"volume":11033700},{"timestamp":1583332200,"date":"2020-03-04","index":220,"close":116.8,"high":119.97,"low":113.11,"open":118.51,"volume":12102600}],"post":[{"timestamp":1583418600,"date":"2020-03-05","index":221,"close":125,"high":129.83,"low":110,"open":110.25,"volume":28149400},{"timestamp":1583505000,"date":"2020-03-06","index":222,"close":114.32,"high":122,"low":107,"open":119.65,"volume":22975700},{"timestamp":1583760600,"date":"2020-03-09","index":223,"close":113.75,"high":116.5,"low":100.88,"open":105,"volume":14571300},{"timestamp":1583847000,"date":"2020-03-10","index":224,"close":108.49,"high":113.8,"low":105,"open":113.8,"volume":10244000},{"timestamp":1583933400,"date":"2020-03-11","index":225,"close":110.3,"high":113.99,"low":107,"open":108.41,"volume":12576700},{"timestamp":1584019800,"date":"2020-03-12","index":226,"close":109.47,"high":113.87,"low":104.39,"open":106.25,"volume":12097900},{"timestamp":1584106200,"date":"2020-03-13","index":227,"close":107.47,"high":113.8,"low":104.16,"open":113,"volume":9233500},{"timestamp":1584365400,"date":"2020-03-16","index":228,"close":107.86,"high":119.87,"low":103.2,"open":105,"volume":17210700},{"timestamp":1584451800,"date":"2020-03-17","index":229,"close":111.1,"high":113.83,"low":102,"open":107.33,"volume":18721500},{"timestamp":1584538200,"date":"2020-03-18","index":230,"close":118.71,"high":119,"low":108.85,"open":111,"volume":13594300},{"timestamp":1584624600,"date":"2020-03-19","index":231,"close":123.77,"high":132.23,"low":119.1,"open":122.95,"volume":16248400}]},{"date":"2019-12-05","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":150,"close":70.99,"high":71.71,"low":68.55,"open":69.25,"volume":2780700},{"timestamp":1574346600,"date":"2019-11-21","index":151,"close":69.92,"high":71.95,"low":69.58,"open":71.5,"volume":1127000},{"timestamp":1574433000,"date":"2019-11-22","index":152,"close":73.16,"high":74,"low":71.15,"open":72,"volume":3051900},{"timestamp":1574692200,"date":"2019-11-25","index":153,"close":74.55,"high":75.06,"low":72.86,"open":73.8,"volume":1936400},{"timestamp":1574778600,"date":"2019-11-26","index":154,"close":75.16,"high":75.77,"low":74.76,"open":75,"volume":1836500},{"timestamp":1574865000,"date":"2019-11-27","index":155,"close":74.08,"high":75.84,"low":73.36,"open":75.81,"volume":1355900},{"timestamp":1575037800,"date":"2019-11-29","index":156,"close":74.5,"high":74.94,"low":73.86,"open":74.1,"volume":512600},{"timestamp":1575297000,"date":"2019-12-02","index":157,"close":68.93,"high":74.5,"low":68.46,"open":74.06,"volume":3138600},{"timestamp":1575383400,"date":"2019-12-03","index":158,"close":70.02,"high":70.53,"low":66.05,"open":66.72,"volume":2444200},{"timestamp":1575469800,"date":"2019-12-04","index":159,"close":69.96,"high":70.9,"low":69.15,"open":70.5,"volume":2076500},{"timestamp":1575556200,"date":"2019-12-05","index":160,"close":69.67,"high":70.75,"low":69.22,"open":70.03,"volume":3672600}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":161,"close":62.74,"high":65.08,"low":62.11,"open":64.26,"volume":11253600},{"timestamp":1575901800,"date":"2019-12-09","index":162,"close":65.94,"high":67.27,"low":62.33,"open":62.39,"volume":5234100},{"timestamp":1575988200,"date":"2019-12-10","index":163,"close":64.57,"high":65.83,"low":63.39,"open":65.49,"volume":3895700},{"timestamp":1576074600,"date":"2019-12-11","index":164,"close":63.52,"high":64.45,"low":62.05,"open":64.24,"volume":3685600},{"timestamp":1576161000,"date":"2019-12-12","index":165,"close":62.49,"high":64.23,"low":62.12,"open":63.49,"volume":3317300},{"timestamp":1576247400,"date":"2019-12-13","index":166,"close":63.54,"high":63.75,"low":62.02,"open":62.5,"volume":2489400},{"timestamp":1576506600,"date":"2019-12-16","index":167,"close":66.35,"high":66.39,"low":63.56,"open":63.59,"volume":3282800},{"timestamp":1576593000,"date":"2019-12-17","index":168,"close":66.17,"high":66.62,"low":65.4,"open":66.62,"volume":2301000},{"timestamp":1576679400,"date":"2019-12-18","index":169,"close":67.6,"high":68.14,"low":66.04,"open":66.22,"volume":2237000},{"timestamp":1576765800,"date":"2019-12-19","index":170,"close":68.18,"high":68.46,"low":67.1,"open":67.75,"volume":1610500},{"timestamp":1576852200,"date":"2019-12-20","index":171,"close":66.93,"high":68.48,"low":66.42,"open":68.2,"volume":2201400}]},{"date":"2019-09-05","estimated":0.01,"reported":0.08,"pre":[{"timestamp":1566394200,"date":"2019-08-21","index":86,"close":93.01,"high":94.18,"low":92.35,"open":92.86,"volume":760000},{"timestamp":1566480600,"date":"2019-08-22","index":87,"close":93.88,"high":95.5,"low":91.57,"open":93.48,"volume":883000},{"timestamp":1566567000,"date":"2019-08-23","index":88,"close":91.63,"high":94.13,"low":90.41,"open":93.14,"volume":1368400},{"timestamp":1566826200,"date":"2019-08-26","index":89,"close":91.76,"high":93.5,"low":91.45,"open":92.33,"volume":697400},{"timestamp":1566912600,"date":"2019-08-27","index":90,"close":91.73,"high":93.69,"low":90.44,"open":92.6,"volume":825800},{"timestamp":1566999000,"date":"2019-08-28","index":91,"close":90.16,"high":91.38,"low":88.71,"open":91.16,"volume":1148300},{"timestamp":1567085400,"date":"2019-08-29","index":92,"close":90.87,"high":92.68,"low":90.7,"open":91.5,"volume":851800},{"timestamp":1567171800,"date":"2019-08-30","index":93,"close":91.67,"high":92.42,"low":89.02,"open":91.82,"volume":1186100},{"timestamp":1567517400,"date":"2019-09-03","index":94,"close":92.46,"high":94.24,"low":90.75,"open":91.5,"volume":1538900},{"timestamp":1567603800,"date":"2019-09-04","index":95,"close":93.53,"high":96,"low":93.18,"open":93.95,"volume":2400700},{"timestamp":1567690200,"date":"2019-09-05","index":96,"close":92.69,"high":94.38,"low":88.51,"open":94.24,"volume":4991800}],"post":[{"timestamp":1567776600,"date":"2019-09-06","index":97,"close":85.41,"high":96.5,"low":84.86,"open":92,"volume":7289700},{"timestamp":1568035800,"date":"2019-09-09","index":98,"close":78.65,"high":85.94,"low":77.2,"open":85.75,"volume":6713800},{"timestamp":1568122200,"date":"2019-09-10","index":99,"close":80.35,"high":81.22,"low":76.81,"open":77,"volume":2813200},{"timestamp":1568208600,"date":"2019-09-11","index":100,"close":80.71,"high":81.86,"low":78.5,"open":80,"volume":2013600},{"timestamp":1568295000,"date":"2019-09-12","index":101,"close":81.53,"high":82.65,"low":79.9,"open":81.45,"volume":1955100},{"timestamp":1568381400,"date":"2019-09-13","index":102,"close":78.85,"high":82.48,"low":78.27,"open":81.57,"volume":1416800},{"timestamp":1568640600,"date":"2019-09-16","index":103,"close":80.67,"high":80.99,"low":78.26,"open":78.5,"volume":1630100},{"timestamp":1568727000,"date":"2019-09-17","index":104,"close":84.64,"high":84.82,"low":79.53,"open":81.49,"volume":2539900},{"timestamp":1568813400,"date":"2019-09-18","index":105,"close":84.55,"high":86,"low":83.5,"open":84.4,"volume":1835400},{"timestamp":1568899800,"date":"2019-09-19","index":106,"close":84.62,"high":85.35,"low":83.25,"open":85.2,"volume":1266600},{"timestamp":1568986200,"date":"2019-09-20","index":107,"close":82.63,"high":85.35,"low":81.5,"open":85,"volume":2050100}]},{"date":"2019-06-06","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1558531800,"date":"2019-05-22","index":23,"close":82.43,"high":85.7,"low":82,"open":84.63,"volume":1596400},{"timestamp":1558618200,"date":"2019-05-23","index":24,"close":78.76,"high":81.5,"low":77.26,"open":81.25,"volume":2856000},{"timestamp":1558704600,"date":"2019-05-24","index":25,"close":76.25,"high":81.25,"low":74.2,"open":80.48,"volume":2946800},{"timestamp":1559050200,"date":"2019-05-28","index":26,"close":77.77,"high":79.39,"low":76.8,"open":76.8,"volume":1641300},{"timestamp":1559136600,"date":"2019-05-29","index":27,"close":75.77,"high":77.93,"low":73.58,"open":77,"volume":1512100},{"timestamp":1559223000,"date":"2019-05-30","index":28,"close":80.42,"high":80.97,"low":76.6,"open":76.68,"volume":1996000},{"timestamp":1559309400,"date":"2019-05-31","index":29,"close":79.73,"high":83.17,"low":77.78,"open":78.77,"volume":1594300},{"timestamp":1559568600,"date":"2019-06-03","index":30,"close":75.9,"high":81.94,"low":75.65,"open":80,"volume":1570500},{"timestamp":1559655000,"date":"2019-06-04","index":31,"close":78.74,"high":78.88,"low":76.62,"open":78.2,"volume":1134900},{"timestamp":1559741400,"date":"2019-06-05","index":32,"close":78.04,"high":80.6,"low":76.24,"open":80.14,"volume":1295800},{"timestamp":1559827800,"date":"2019-06-06","index":33,"close":79.43,"high":79.75,"low":77.03,"open":77.4,"volume":3024000}],"post":[{"timestamp":1559914200,"date":"2019-06-07","index":34,"close":94.05,"high":98.89,"low":92.5,"open":93.66,"volume":9487800},{"timestamp":1560173400,"date":"2019-06-10","index":35,"close":102,"high":105.99,"low":96,"open":98.51,"volume":4852800},{"timestamp":1560259800,"date":"2019-06-11","index":36,"close":94.87,"high":101.2,"low":91.57,"open":101,"volume":4372400},{"timestamp":1560346200,"date":"2019-06-12","index":37,"close":102.77,"high":104.18,"low":94,"open":94.6,"volume":3156900},{"timestamp":1560432600,"date":"2019-06-13","index":38,"close":100.95,"high":105.17,"low":98.55,"open":105.1,"volume":3189100},{"timestamp":1560519000,"date":"2019-06-14","index":39,"close":100.29,"high":104.57,"low":99.25,"open":100.47,"volume":1889300},{"timestamp":1560778200,"date":"2019-06-17","index":40,"close":98.11,"high":102.45,"low":97,"open":101,"volume":2128500},{"timestamp":1560864600,"date":"2019-06-18","index":41,"close":99.64,"high":102,"low":97.51,"open":100.39,"volume":2272400},{"timestamp":1560951000,"date":"2019-06-19","index":42,"close":102.39,"high":104.44,"low":98.63,"open":100.49,"volume":2592700},{"timestamp":1561037400,"date":"2019-06-20","index":43,"close":102.3,"high":107.34,"low":101.62,"open":105.01,"volume":2460700},{"timestamp":1561123800,"date":"2019-06-21","index":44,"close":100.47,"high":101.53,"low":97.82,"open":101.42,"volume":2972500}]},{"date":"2019-04-17","estimated":null,"reported":null,"pre":[],"post":[]}]
+[]
diff --git a/data/ZM_partial.json b/data/ZM_partial.json
index 39facdaa7..fe51488c7 100644
--- a/data/ZM_partial.json
+++ b/data/ZM_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-25","estimated":1.31,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":1.21,"reported":1.39,"pre":[{"timestamp":1723037400,"date":"2024-08-07","index":1334,"close":55.72,"high":57.43,"low":55.62,"open":56.49,"volume":2838300},{"timestamp":1723123800,"date":"2024-08-08","index":1335,"close":56.21,"high":56.57,"low":56,"open":56.36,"volume":2311500},{"timestamp":1723210200,"date":"2024-08-09","index":1336,"close":56.38,"high":56.53,"low":55.55,"open":56.17,"volume":1742400},{"timestamp":1723469400,"date":"2024-08-12","index":1337,"close":55.32,"high":56.5,"low":55.06,"open":56.35,"volume":2357200},{"timestamp":1723555800,"date":"2024-08-13","index":1338,"close":56.65,"high":56.67,"low":55.28,"open":55.49,"volume":2494900},{"timestamp":1723642200,"date":"2024-08-14","index":1339,"close":57,"high":57.06,"low":56.12,"open":56.41,"volume":1615900},{"timestamp":1723728600,"date":"2024-08-15","index":1340,"close":57.85,"high":58.14,"low":57.51,"open":57.73,"volume":3151800},{"timestamp":1723815000,"date":"2024-08-16","index":1341,"close":58.07,"high":58.26,"low":57.23,"open":57.52,"volume":1735000},{"timestamp":1724074200,"date":"2024-08-19","index":1342,"close":59.82,"high":59.87,"low":58.49,"open":58.5,"volume":2679700},{"timestamp":1724160600,"date":"2024-08-20","index":1343,"close":59.13,"high":59.97,"low":58.78,"open":59.61,"volume":2224200},{"timestamp":1724247000,"date":"2024-08-21","index":1344,"close":60.23,"high":60.26,"low":59.35,"open":59.62,"volume":7107300}],"post":[{"timestamp":1724333400,"date":"2024-08-22","index":1345,"close":68.04,"high":68.28,"low":60.71,"open":61.81,"volume":22168500},{"timestamp":1724419800,"date":"2024-08-23","index":1346,"close":70.14,"high":70.86,"low":68.02,"open":68.15,"volume":10683900},{"timestamp":1724679000,"date":"2024-08-26","index":1347,"close":71.32,"high":72.36,"low":70,"open":70.09,"volume":6547300},{"timestamp":1724765400,"date":"2024-08-27","index":1348,"close":71.9,"high":72.33,"low":70.92,"open":71.5,"volume":4605700},{"timestamp":1724851800,"date":"2024-08-28","index":1349,"close":70.69,"high":72.34,"low":70.04,"open":71.75,"volume":4479000},{"timestamp":1724938200,"date":"2024-08-29","index":1350,"close":69.94,"high":71.15,"low":69.9,"open":70.81,"volume":2759900},{"timestamp":1725024600,"date":"2024-08-30","index":1351,"close":69.08,"high":70.28,"low":68.8,"open":69.97,"volume":5144500},{"timestamp":1725370200,"date":"2024-09-03","index":1352,"close":68.83,"high":70.41,"low":68.61,"open":69.08,"volume":3316400},{"timestamp":1725456600,"date":"2024-09-04","index":1353,"close":68.19,"high":69.23,"low":68,"open":68.54,"volume":2896500},{"timestamp":1725543000,"date":"2024-09-05","index":1354,"close":67.23,"high":68.81,"low":67.07,"open":68.09,"volume":2638000},{"timestamp":1725629400,"date":"2024-09-06","index":1355,"close":67.18,"high":68.56,"low":66.6,"open":67.93,"volume":2797500}]},{"date":"2024-05-20","estimated":1.2,"reported":1.35,"pre":[{"timestamp":1715002200,"date":"2024-05-06","index":1270,"close":61.82,"high":62.24,"low":61.53,"open":61.82,"volume":2825500},{"timestamp":1715088600,"date":"2024-05-07","index":1271,"close":62.14,"high":62.36,"low":61.76,"open":61.96,"volume":2261600},{"timestamp":1715175000,"date":"2024-05-08","index":1272,"close":61.23,"high":63.04,"low":61.02,"open":61.65,"volume":2697200},{"timestamp":1715261400,"date":"2024-05-09","index":1273,"close":61.13,"high":62.12,"low":61.03,"open":61.13,"volume":2525300},{"timestamp":1715347800,"date":"2024-05-10","index":1274,"close":61.97,"high":62.08,"low":61.2,"open":61.28,"volume":2242500},{"timestamp":1715607000,"date":"2024-05-13","index":1275,"close":63.11,"high":63.46,"low":62.18,"open":62.29,"volume":2894100},{"timestamp":1715693400,"date":"2024-05-14","index":1276,"close":63.53,"high":64.17,"low":63.09,"open":63.75,"volume":2788100},{"timestamp":1715779800,"date":"2024-05-15","index":1277,"close":63.81,"high":64.19,"low":62.77,"open":64.15,"volume":2387200},{"timestamp":1715866200,"date":"2024-05-16","index":1278,"close":63.96,"high":64.14,"low":63.09,"open":63.55,"volume":2612000},{"timestamp":1715952600,"date":"2024-05-17","index":1279,"close":64.16,"high":64.18,"low":63.52,"open":63.61,"volume":3152100},{"timestamp":1716211800,"date":"2024-05-20","index":1280,"close":64.09,"high":64.5,"low":63.57,"open":64.12,"volume":6125600}],"post":[{"timestamp":1716298200,"date":"2024-05-21","index":1281,"close":63.86,"high":65.4,"low":62.61,"open":62.81,"volume":8015200},{"timestamp":1716384600,"date":"2024-05-22","index":1282,"close":64.38,"high":65.2,"low":63.55,"open":64,"volume":2986200},{"timestamp":1716471000,"date":"2024-05-23","index":1283,"close":62.42,"high":64.68,"low":62.19,"open":64.64,"volume":3007500},{"timestamp":1716557400,"date":"2024-05-24","index":1284,"close":63.01,"high":63.45,"low":62.17,"open":62.17,"volume":7322100},{"timestamp":1716903000,"date":"2024-05-28","index":1285,"close":62.06,"high":63.09,"low":61.7,"open":62.96,"volume":2994000},{"timestamp":1716989400,"date":"2024-05-29","index":1286,"close":61.36,"high":61.89,"low":61.21,"open":61.42,"volume":2351100},{"timestamp":1717075800,"date":"2024-05-30","index":1287,"close":60.53,"high":61.58,"low":60.1,"open":61.35,"volume":3402300},{"timestamp":1717162200,"date":"2024-05-31","index":1288,"close":61.34,"high":61.42,"low":60.2,"open":60.65,"volume":4489100},{"timestamp":1717421400,"date":"2024-06-03","index":1289,"close":61.73,"high":62.49,"low":61.47,"open":61.8,"volume":2873300},{"timestamp":1717507800,"date":"2024-06-04","index":1290,"close":61.53,"high":62.1,"low":61.32,"open":61.6,"volume":2063800},{"timestamp":1717594200,"date":"2024-06-05","index":1291,"close":62.09,"high":62.45,"low":61.63,"open":61.78,"volume":2566400}]},{"date":"2024-02-26","estimated":1.15,"reported":1.42,"pre":[{"timestamp":1707489000,"date":"2024-02-09","index":1211,"close":65.7,"high":66.5,"low":64.01,"open":64.21,"volume":4302100},{"timestamp":1707748200,"date":"2024-02-12","index":1212,"close":64.48,"high":66.15,"low":64.45,"open":65.72,"volume":3077300},{"timestamp":1707834600,"date":"2024-02-13","index":1213,"close":63.66,"high":64.05,"low":62.81,"open":63,"volume":3230000},{"timestamp":1707921000,"date":"2024-02-14","index":1214,"close":64.14,"high":64.48,"low":63.51,"open":64.34,"volume":1811000},{"timestamp":1708007400,"date":"2024-02-15","index":1215,"close":64.04,"high":64.73,"low":63.74,"open":64.35,"volume":1917700},{"timestamp":1708093800,"date":"2024-02-16","index":1216,"close":62.12,"high":63.76,"low":62.08,"open":63.38,"volume":4125600},{"timestamp":1708439400,"date":"2024-02-20","index":1217,"close":61.32,"high":61.92,"low":60.47,"open":61.7,"volume":3742800},{"timestamp":1708525800,"date":"2024-02-21","index":1218,"close":61.35,"high":61.42,"low":60.14,"open":60.42,"volume":3343800},{"timestamp":1708612200,"date":"2024-02-22","index":1219,"close":62.12,"high":62.18,"low":60.94,"open":61.93,"volume":3383300},{"timestamp":1708698600,"date":"2024-02-23","index":1220,"close":63.4,"high":63.47,"low":62.3,"open":62.5,"volume":3518800},{"timestamp":1708957800,"date":"2024-02-26","index":1221,"close":63.12,"high":64.32,"low":62.94,"open":63.65,"volume":13348800}],"post":[{"timestamp":1709044200,"date":"2024-02-27","index":1222,"close":68.17,"high":69.48,"low":65.06,"open":67.15,"volume":18558000},{"timestamp":1709130600,"date":"2024-02-28","index":1223,"close":69.62,"high":70.61,"low":67.57,"open":67.73,"volume":8100900},{"timestamp":1709217000,"date":"2024-02-29","index":1224,"close":70.73,"high":71.3,"low":69.07,"open":70,"volume":5830400},{"timestamp":1709303400,"date":"2024-03-01","index":1225,"close":70.91,"high":71.2,"low":70.13,"open":70.98,"volume":4271900},{"timestamp":1709562600,"date":"2024-03-04","index":1226,"close":69.71,"high":70.92,"low":69.49,"open":70.91,"volume":5257900},{"timestamp":1709649000,"date":"2024-03-05","index":1227,"close":66.49,"high":69.19,"low":66.06,"open":68.73,"volume":4874600},{"timestamp":1709735400,"date":"2024-03-06","index":1228,"close":66.42,"high":67.78,"low":66.31,"open":67.19,"volume":2925100},{"timestamp":1709821800,"date":"2024-03-07","index":1229,"close":67.03,"high":67.46,"low":66.55,"open":66.55,"volume":2483500},{"timestamp":1709908200,"date":"2024-03-08","index":1230,"close":67.16,"high":68.29,"low":67.15,"open":67.66,"volume":2982200},{"timestamp":1710163800,"date":"2024-03-11","index":1231,"close":69.68,"high":70.26,"low":67.13,"open":67.19,"volume":4434000},{"timestamp":1710250200,"date":"2024-03-12","index":1232,"close":69.88,"high":70.57,"low":69.3,"open":70,"volume":3160600}]},{"date":"2023-11-20","estimated":1.09,"reported":1.29,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":1146,"close":61.82,"high":63.31,"low":61.23,"open":63.14,"volume":3058100},{"timestamp":1699367400,"date":"2023-11-07","index":1147,"close":62.69,"high":63.21,"low":61.99,"open":62.46,"volume":2375300},{"timestamp":1699453800,"date":"2023-11-08","index":1148,"close":61.83,"high":62.69,"low":61.5,"open":62.42,"volume":1993800},{"timestamp":1699540200,"date":"2023-11-09","index":1149,"close":60.65,"high":62,"low":60.62,"open":61.98,"volume":2581500},{"timestamp":1699626600,"date":"2023-11-10","index":1150,"close":62.06,"high":62.22,"low":60.24,"open":60.67,"volume":2672700},{"timestamp":1699885800,"date":"2023-11-13","index":1151,"close":61.54,"high":62.44,"low":61.32,"open":61.96,"volume":2258500},{"timestamp":1699972200,"date":"2023-11-14","index":1152,"close":62.77,"high":64.05,"low":62.07,"open":63,"volume":4447000},{"timestamp":1700058600,"date":"2023-11-15","index":1153,"close":63.74,"high":65.4,"low":63.15,"open":63.16,"volume":3720400},{"timestamp":1700145000,"date":"2023-11-16","index":1154,"close":63.4,"high":63.98,"low":63.1,"open":63.29,"volume":2441100},{"timestamp":1700231400,"date":"2023-11-17","index":1155,"close":64.12,"high":64.76,"low":63.57,"open":64.43,"volume":4208900},{"timestamp":1700490600,"date":"2023-11-20","index":1156,"close":66,"high":66.08,"low":64.48,"open":64.59,"volume":10633100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":1157,"close":65.94,"high":66.55,"low":61.83,"open":63.66,"volume":13812400},{"timestamp":1700663400,"date":"2023-11-22","index":1158,"close":63.83,"high":66.53,"low":63.77,"open":66.05,"volume":5094700},{"timestamp":1700836200,"date":"2023-11-24","index":1159,"close":64.53,"high":64.98,"low":63.82,"open":64.03,"volume":1842300},{"timestamp":1701095400,"date":"2023-11-27","index":1160,"close":65.55,"high":65.73,"low":64.06,"open":64.39,"volume":3830000},{"timestamp":1701181800,"date":"2023-11-28","index":1161,"close":67.53,"high":67.64,"low":64.91,"open":65.29,"volume":5131900},{"timestamp":1701268200,"date":"2023-11-29","index":1162,"close":67.95,"high":69.09,"low":67.86,"open":68.43,"volume":3554600},{"timestamp":1701354600,"date":"2023-11-30","index":1163,"close":67.83,"high":68.68,"low":67.25,"open":68.39,"volume":3923800},{"timestamp":1701441000,"date":"2023-12-01","index":1164,"close":70.29,"high":70.46,"low":67.58,"open":67.76,"volume":4477100},{"timestamp":1701700200,"date":"2023-12-04","index":1165,"close":68.16,"high":70.26,"low":65.6,"open":69.8,"volume":8401100},{"timestamp":1701786600,"date":"2023-12-05","index":1166,"close":68.72,"high":69.26,"low":67.09,"open":67.91,"volume":3753100},{"timestamp":1701873000,"date":"2023-12-06","index":1167,"close":70.94,"high":71.44,"low":68.75,"open":69.58,"volume":4731900}]},{"date":"2023-08-21","estimated":1.05,"reported":1.34,"pre":[{"timestamp":1691415000,"date":"2023-08-07","index":1082,"close":68.66,"high":69.19,"low":67.63,"open":69.09,"volume":2459000},{"timestamp":1691501400,"date":"2023-08-08","index":1083,"close":67.55,"high":67.92,"low":65.71,"open":67.47,"volume":3562000},{"timestamp":1691587800,"date":"2023-08-09","index":1084,"close":66.55,"high":67.61,"low":66.15,"open":67.51,"volume":2142900},{"timestamp":1691674200,"date":"2023-08-10","index":1085,"close":67.47,"high":68.79,"low":66.97,"open":67.81,"volume":1976400},{"timestamp":1691760600,"date":"2023-08-11","index":1086,"close":66.6,"high":67.25,"low":66.23,"open":66.55,"volume":1507100},{"timestamp":1692019800,"date":"2023-08-14","index":1087,"close":67.55,"high":67.56,"low":65.59,"open":66.2,"volume":2202300},{"timestamp":1692106200,"date":"2023-08-15","index":1088,"close":66.06,"high":67.41,"low":65.95,"open":67,"volume":2567500},{"timestamp":1692192600,"date":"2023-08-16","index":1089,"close":65.38,"high":66.71,"low":65.36,"open":65.73,"volume":2080800},{"timestamp":1692279000,"date":"2023-08-17","index":1090,"close":65.36,"high":66.34,"low":65.18,"open":65.24,"volume":2315600},{"timestamp":1692365400,"date":"2023-08-18","index":1091,"close":66.29,"high":66.82,"low":64.33,"open":64.45,"volume":3202900},{"timestamp":1692624600,"date":"2023-08-21","index":1092,"close":67.27,"high":67.94,"low":66.5,"open":66.55,"volume":9917400}],"post":[{"timestamp":1692711000,"date":"2023-08-22","index":1093,"close":65.83,"high":67.37,"low":63.58,"open":67.18,"volume":13083400},{"timestamp":1692797400,"date":"2023-08-23","index":1094,"close":68.17,"high":69.54,"low":66.15,"open":66.25,"volume":7339600},{"timestamp":1692883800,"date":"2023-08-24","index":1095,"close":66.95,"high":69.19,"low":66.94,"open":69.18,"volume":2956400},{"timestamp":1692970200,"date":"2023-08-25","index":1096,"close":67.7,"high":67.96,"low":66.51,"open":66.67,"volume":2454200},{"timestamp":1693229400,"date":"2023-08-28","index":1097,"close":67.57,"high":68.56,"low":67.19,"open":68.23,"volume":1841300},{"timestamp":1693315800,"date":"2023-08-29","index":1098,"close":68.81,"high":68.92,"low":66.86,"open":67.41,"volume":2446200},{"timestamp":1693402200,"date":"2023-08-30","index":1099,"close":68.67,"high":69.27,"low":67.91,"open":68.54,"volume":2080600},{"timestamp":1693488600,"date":"2023-08-31","index":1100,"close":71.03,"high":72.55,"low":68.79,"open":69.16,"volume":6456800},{"timestamp":1693575000,"date":"2023-09-01","index":1101,"close":71.72,"high":72.42,"low":71.43,"open":71.79,"volume":4024300},{"timestamp":1693920600,"date":"2023-09-05","index":1102,"close":73.28,"high":75.9,"low":70.72,"open":70.98,"volume":9151400},{"timestamp":1694007000,"date":"2023-09-06","index":1103,"close":74,"high":74.08,"low":72.6,"open":73,"volume":3579900}]},{"date":"2023-05-22","estimated":0.99,"reported":1.16,"pre":[{"timestamp":1683552600,"date":"2023-05-08","index":1020,"close":62.93,"high":63.95,"low":62.5,"open":63.45,"volume":2791200},{"timestamp":1683639000,"date":"2023-05-09","index":1021,"close":63.56,"high":64.55,"low":62.21,"open":62.26,"volume":4133900},{"timestamp":1683725400,"date":"2023-05-10","index":1022,"close":64.43,"high":65.67,"low":64.05,"open":64.14,"volume":3533400},{"timestamp":1683811800,"date":"2023-05-11","index":1023,"close":64.45,"high":65.05,"low":63.72,"open":64.73,"volume":2344200},{"timestamp":1683898200,"date":"2023-05-12","index":1024,"close":63.69,"high":64.41,"low":63.29,"open":64.41,"volume":2652900},{"timestamp":1684157400,"date":"2023-05-15","index":1025,"close":66.03,"high":66.05,"low":63.3,"open":63.4,"volume":3559800},{"timestamp":1684243800,"date":"2023-05-16","index":1026,"close":65.99,"high":66.59,"low":65.52,"open":65.86,"volume":2829500},{"timestamp":1684330200,"date":"2023-05-17","index":1027,"close":67.85,"high":67.95,"low":64.91,"open":66.09,"volume":4060200},{"timestamp":1684416600,"date":"2023-05-18","index":1028,"close":69.53,"high":69.67,"low":67.63,"open":67.83,"volume":3934600},{"timestamp":1684503000,"date":"2023-05-19","index":1029,"close":69.37,"high":70.12,"low":68.77,"open":69.17,"volume":3778300},{"timestamp":1684762200,"date":"2023-05-22","index":1030,"close":71.41,"high":71.99,"low":68.85,"open":69.35,"volume":9631800}],"post":[{"timestamp":1684848600,"date":"2023-05-23","index":1031,"close":65.65,"high":69.1,"low":65.18,"open":69,"volume":16952700},{"timestamp":1684935000,"date":"2023-05-24","index":1032,"close":62.63,"high":66.45,"low":62.35,"open":64.9,"volume":7582600},{"timestamp":1685021400,"date":"2023-05-25","index":1033,"close":65.12,"high":65.55,"low":61.56,"open":62.45,"volume":6533200},{"timestamp":1685107800,"date":"2023-05-26","index":1034,"close":66.27,"high":68.48,"low":65.15,"open":65.43,"volume":5949600},{"timestamp":1685453400,"date":"2023-05-30","index":1035,"close":65.68,"high":67.26,"low":63.93,"open":67,"volume":4622300},{"timestamp":1685539800,"date":"2023-05-31","index":1036,"close":67.13,"high":67.35,"low":65.06,"open":65.36,"volume":5525800},{"timestamp":1685626200,"date":"2023-06-01","index":1037,"close":67.83,"high":68.73,"low":66.07,"open":66.17,"volume":3369000},{"timestamp":1685712600,"date":"2023-06-02","index":1038,"close":67.09,"high":69.09,"low":67.03,"open":68.76,"volume":3735000},{"timestamp":1685971800,"date":"2023-06-05","index":1039,"close":69.02,"high":69.68,"low":65,"open":66.75,"volume":8417400},{"timestamp":1686058200,"date":"2023-06-06","index":1040,"close":69.5,"high":69.7,"low":68.04,"open":68.44,"volume":3752500},{"timestamp":1686144600,"date":"2023-06-07","index":1041,"close":66.5,"high":70.83,"low":66.07,"open":69.98,"volume":5368900}]},{"date":"2023-02-27","estimated":0.81,"reported":1.22,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":961,"close":74.21,"high":75.87,"low":72.87,"open":75.76,"volume":3305100},{"timestamp":1676298600,"date":"2023-02-13","index":962,"close":76.48,"high":76.51,"low":73.6,"open":75.1,"volume":2941300},{"timestamp":1676385000,"date":"2023-02-14","index":963,"close":77.9,"high":77.99,"low":74.25,"open":75.63,"volume":3308600},{"timestamp":1676471400,"date":"2023-02-15","index":964,"close":80.77,"high":80.8,"low":76.99,"open":77.67,"volume":2336200},{"timestamp":1676557800,"date":"2023-02-16","index":965,"close":77.91,"high":80.43,"low":77.56,"open":78.59,"volume":3205400},{"timestamp":1676644200,"date":"2023-02-17","index":966,"close":76.11,"high":77.1,"low":74.3,"open":76.91,"volume":3002100},{"timestamp":1676989800,"date":"2023-02-21","index":967,"close":72.47,"high":75.15,"low":72.27,"open":74.02,"volume":2884900},{"timestamp":1677076200,"date":"2023-02-22","index":968,"close":73.39,"high":74.25,"low":72.73,"open":73.09,"volume":4489400},{"timestamp":1677162600,"date":"2023-02-23","index":969,"close":74.57,"high":75.04,"low":72.66,"open":74.37,"volume":2948400},{"timestamp":1677249000,"date":"2023-02-24","index":970,"close":73.93,"high":74.57,"low":72.19,"open":72.4,"volume":3062800},{"timestamp":1677508200,"date":"2023-02-27","index":971,"close":73.72,"high":75.37,"low":73.2,"open":74.9,"volume":8477300}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":972,"close":74.59,"high":76.98,"low":72.89,"open":75.96,"volume":18552100},{"timestamp":1677681000,"date":"2023-03-01","index":973,"close":69.62,"high":75.8,"low":69.35,"open":74.2,"volume":7258300},{"timestamp":1677767400,"date":"2023-03-02","index":974,"close":70.63,"high":71.31,"low":68.9,"open":68.9,"volume":4088700},{"timestamp":1677853800,"date":"2023-03-03","index":975,"close":70.81,"high":71.4,"low":68.93,"open":69.13,"volume":4358000},{"timestamp":1678113000,"date":"2023-03-06","index":976,"close":71.33,"high":73.11,"low":70.63,"open":71.23,"volume":3246200},{"timestamp":1678199400,"date":"2023-03-07","index":977,"close":69.65,"high":73.05,"low":69.47,"open":71.64,"volume":3100900},{"timestamp":1678285800,"date":"2023-03-08","index":978,"close":68.91,"high":70.33,"low":68.29,"open":69.92,"volume":2775800},{"timestamp":1678372200,"date":"2023-03-09","index":979,"close":67.62,"high":69.71,"low":67.14,"open":68.81,"volume":4020100},{"timestamp":1678458600,"date":"2023-03-10","index":980,"close":67.12,"high":68.43,"low":64.46,"open":66.2,"volume":5660700},{"timestamp":1678714200,"date":"2023-03-13","index":981,"close":68.67,"high":69.95,"low":65.62,"open":66.33,"volume":4290700},{"timestamp":1678800600,"date":"2023-03-14","index":982,"close":68.99,"high":70.8,"low":68.19,"open":69.99,"volume":2299400}]},{"date":"2022-11-21","estimated":0.84,"reported":1.07,"pre":[{"timestamp":1667831400,"date":"2022-11-07","index":896,"close":79.61,"high":80.32,"low":77.26,"open":78.07,"volume":3317800},{"timestamp":1667917800,"date":"2022-11-08","index":897,"close":78.31,"high":81.93,"low":78.01,"open":80.22,"volume":3987100},{"timestamp":1668004200,"date":"2022-11-09","index":898,"close":71.84,"high":77.53,"low":70.92,"open":77.53,"volume":6019800},{"timestamp":1668090600,"date":"2022-11-10","index":899,"close":82.23,"high":82.35,"low":76.75,"open":76.87,"volume":4908600},{"timestamp":1668177000,"date":"2022-11-11","index":900,"close":88.32,"high":89.67,"low":80.05,"open":81.46,"volume":5906400},{"timestamp":1668436200,"date":"2022-11-14","index":901,"close":84.35,"high":87.99,"low":84.21,"open":86.72,"volume":2883600},{"timestamp":1668522600,"date":"2022-11-15","index":902,"close":87.44,"high":89.37,"low":85.72,"open":88.25,"volume":2776500},{"timestamp":1668609000,"date":"2022-11-16","index":903,"close":83.5,"high":85.23,"low":83.13,"open":85.06,"volume":2709400},{"timestamp":1668695400,"date":"2022-11-17","index":904,"close":82.59,"high":83.21,"low":80.34,"open":81.2,"volume":2284100},{"timestamp":1668781800,"date":"2022-11-18","index":905,"close":81.64,"high":83.61,"low":80.14,"open":83.34,"volume":3125300},{"timestamp":1669041000,"date":"2022-11-21","index":906,"close":80.26,"high":82.52,"low":79.77,"open":81.21,"volume":7234000}],"post":[{"timestamp":1669127400,"date":"2022-11-22","index":907,"close":77.15,"high":77.44,"low":71.9,"open":75.18,"volume":15729400},{"timestamp":1669213800,"date":"2022-11-23","index":908,"close":76.14,"high":77.28,"low":74.85,"open":76.14,"volume":4938100},{"timestamp":1669386600,"date":"2022-11-25","index":909,"close":75.4,"high":76.99,"low":74.83,"open":75.31,"volume":2658000},{"timestamp":1669645800,"date":"2022-11-28","index":910,"close":71.59,"high":76.5,"low":71.3,"open":74.72,"volume":6245400},{"timestamp":1669732200,"date":"2022-11-29","index":911,"close":70.57,"high":72.62,"low":70.29,"open":71.66,"volume":4879300},{"timestamp":1669818600,"date":"2022-11-30","index":912,"close":75.43,"high":75.44,"low":69.54,"open":70.76,"volume":6213800},{"timestamp":1669905000,"date":"2022-12-01","index":913,"close":77.43,"high":81.69,"low":75.86,"open":75.89,"volume":4777700},{"timestamp":1669991400,"date":"2022-12-02","index":914,"close":74.31,"high":76.36,"low":73.85,"open":74.58,"volume":3296300},{"timestamp":1670250600,"date":"2022-12-05","index":915,"close":72.9,"high":75.22,"low":72.54,"open":74.26,"volume":2942800},{"timestamp":1670337000,"date":"2022-12-06","index":916,"close":71.47,"high":73,"low":70.88,"open":72.79,"volume":2661100},{"timestamp":1670423400,"date":"2022-12-07","index":917,"close":69.87,"high":71.46,"low":69.74,"open":71.25,"volume":3422100}]},{"date":"2022-08-22","estimated":0.94,"reported":1.05,"pre":[{"timestamp":1659965400,"date":"2022-08-08","index":832,"close":114.74,"high":119.82,"low":113.82,"open":114.77,"volume":2832500},{"timestamp":1660051800,"date":"2022-08-09","index":833,"close":105.29,"high":112.8,"low":104.91,"open":111.78,"volume":5822800},{"timestamp":1660138200,"date":"2022-08-10","index":834,"close":112.01,"high":112.42,"low":108.8,"open":111.35,"volume":3756600},{"timestamp":1660224600,"date":"2022-08-11","index":835,"close":108.06,"high":114.99,"low":107.24,"open":114,"volume":4067800},{"timestamp":1660311000,"date":"2022-08-12","index":836,"close":109.52,"high":110.09,"low":107.28,"open":109.41,"volume":2488900},{"timestamp":1660570200,"date":"2022-08-15","index":837,"close":113.23,"high":113.79,"low":108.35,"open":109.41,"volume":2737400},{"timestamp":1660656600,"date":"2022-08-16","index":838,"close":109.19,"high":109.93,"low":103.32,"open":107.82,"volume":7520100},{"timestamp":1660743000,"date":"2022-08-17","index":839,"close":102.38,"high":107.35,"low":102.02,"open":106.22,"volume":4257200},{"timestamp":1660829400,"date":"2022-08-18","index":840,"close":103.18,"high":104.57,"low":100.64,"open":101.76,"volume":3091700},{"timestamp":1660915800,"date":"2022-08-19","index":841,"close":99.5,"high":102.15,"low":98.8,"open":100.9,"volume":3747900},{"timestamp":1661175000,"date":"2022-08-22","index":842,"close":97.44,"high":100.14,"low":96.48,"open":98.2,"volume":8274100}],"post":[{"timestamp":1661261400,"date":"2022-08-23","index":843,"close":81.32,"high":87.59,"low":81.13,"open":84.56,"volume":31475400},{"timestamp":1661347800,"date":"2022-08-24","index":844,"close":83.61,"high":85.07,"low":80.5,"open":81.64,"volume":11133300},{"timestamp":1661434200,"date":"2022-08-25","index":845,"close":85.72,"high":85.76,"low":82.43,"open":83.6,"volume":5409700},{"timestamp":1661520600,"date":"2022-08-26","index":846,"close":81.41,"high":85.02,"low":80.28,"open":84.15,"volume":5927400},{"timestamp":1661779800,"date":"2022-08-29","index":847,"close":81,"high":82.95,"low":80.12,"open":80.37,"volume":5211000},{"timestamp":1661866200,"date":"2022-08-30","index":848,"close":81.42,"high":82.75,"low":79.82,"open":82,"volume":4142500},{"timestamp":1661952600,"date":"2022-08-31","index":849,"close":80.4,"high":83.47,"low":79.34,"open":82.97,"volume":4838000},{"timestamp":1662039000,"date":"2022-09-01","index":850,"close":81.14,"high":81.24,"low":77.79,"open":79.29,"volume":6795400},{"timestamp":1662125400,"date":"2022-09-02","index":851,"close":80.79,"high":83.31,"low":80.05,"open":82.01,"volume":4570900},{"timestamp":1662471000,"date":"2022-09-06","index":852,"close":80.02,"high":81.08,"low":79.57,"open":80.56,"volume":3576100},{"timestamp":1662557400,"date":"2022-09-07","index":853,"close":81.02,"high":81.36,"low":79.34,"open":79.96,"volume":4329600}]},{"date":"2022-05-23","estimated":0.87,"reported":1.03,"pre":[{"timestamp":1652103000,"date":"2022-05-09","index":770,"close":92.34,"high":96.83,"low":91.65,"open":94.05,"volume":5766300},{"timestamp":1652189400,"date":"2022-05-10","index":771,"close":90.68,"high":98.07,"low":87.34,"open":95.6,"volume":6315100},{"timestamp":1652275800,"date":"2022-05-11","index":772,"close":84.8,"high":94.16,"low":84.17,"open":88.93,"volume":6182600},{"timestamp":1652362200,"date":"2022-05-12","index":773,"close":84.97,"high":87.79,"low":79.03,"open":81.13,"volume":7178800},{"timestamp":1652448600,"date":"2022-05-13","index":774,"close":94.84,"high":95.63,"low":88.25,"open":88.72,"volume":5687600},{"timestamp":1652707800,"date":"2022-05-16","index":775,"close":88.92,"high":95.83,"low":88.66,"open":93.43,"volume":4501300},{"timestamp":1652794200,"date":"2022-05-17","index":776,"close":90.94,"high":95.1,"low":86.41,"open":91.36,"volume":4208800},{"timestamp":1652880600,"date":"2022-05-18","index":777,"close":84.69,"high":91.11,"low":84.04,"open":88.68,"volume":3854200},{"timestamp":1652967000,"date":"2022-05-19","index":778,"close":90.94,"high":93.49,"low":84.68,"open":85.74,"volume":4746900},{"timestamp":1653053400,"date":"2022-05-20","index":779,"close":89.74,"high":94.85,"low":85.55,"open":92.62,"volume":4741400},{"timestamp":1653312600,"date":"2022-05-23","index":780,"close":89.33,"high":90.25,"low":85.57,"open":89.87,"volume":11240300}],"post":[{"timestamp":1653399000,"date":"2022-05-24","index":781,"close":94.34,"high":97.09,"low":87.33,"open":94.56,"volume":27414900},{"timestamp":1653485400,"date":"2022-05-25","index":782,"close":102.34,"high":104.27,"low":94,"open":94.14,"volume":13892000},{"timestamp":1653571800,"date":"2022-05-26","index":783,"close":107,"high":108.17,"low":101.77,"open":101.89,"volume":10633600},{"timestamp":1653658200,"date":"2022-05-27","index":784,"close":110.42,"high":111.24,"low":105.55,"open":108,"volume":7097100},{"timestamp":1654003800,"date":"2022-05-31","index":785,"close":107.45,"high":112.87,"low":105.58,"open":112.64,"volume":5930200},{"timestamp":1654090200,"date":"2022-06-01","index":786,"close":107.65,"high":110.89,"low":104.92,"open":107.96,"volume":4700800},{"timestamp":1654176600,"date":"2022-06-02","index":787,"close":112.24,"high":114.08,"low":107.03,"open":107.43,"volume":4985900},{"timestamp":1654263000,"date":"2022-06-03","index":788,"close":109.42,"high":111.8,"low":107.3,"open":109.66,"volume":3882100},{"timestamp":1654522200,"date":"2022-06-06","index":789,"close":111.01,"high":112.91,"low":108.51,"open":112.33,"volume":2867500},{"timestamp":1654608600,"date":"2022-06-07","index":790,"close":115.04,"high":115.32,"low":109.05,"open":110.5,"volume":3951900},{"timestamp":1654695000,"date":"2022-06-08","index":791,"close":115.46,"high":116.9,"low":113.16,"open":115.4,"volume":3583900}]},{"date":"2022-02-28","estimated":1.06,"reported":1.29,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":711,"close":141.24,"high":150.48,"low":140.16,"open":146.96,"volume":2690400},{"timestamp":1644849000,"date":"2022-02-14","index":712,"close":142.09,"high":147.74,"low":141.11,"open":142.42,"volume":2538900},{"timestamp":1644935400,"date":"2022-02-15","index":713,"close":146.9,"high":147.15,"low":141.1,"open":144.44,"volume":3043800},{"timestamp":1645021800,"date":"2022-02-16","index":714,"close":138.51,"high":144.69,"low":136.4,"open":144.49,"volume":3928900},{"timestamp":1645108200,"date":"2022-02-17","index":715,"close":129.38,"high":137.74,"low":128.93,"open":137.63,"volume":4944700},{"timestamp":1645194600,"date":"2022-02-18","index":716,"close":126.96,"high":131.94,"low":124.71,"open":130.13,"volume":5435000},{"timestamp":1645540200,"date":"2022-02-22","index":717,"close":126.61,"high":130.73,"low":124.98,"open":125.06,"volume":4446000},{"timestamp":1645626600,"date":"2022-02-23","index":718,"close":120.1,"high":128.15,"low":120.1,"open":127.99,"volume":4634700},{"timestamp":1645713000,"date":"2022-02-24","index":719,"close":126.97,"high":128.74,"low":114.26,"open":114.74,"volume":6998500},{"timestamp":1645799400,"date":"2022-02-25","index":720,"close":125.32,"high":129.06,"low":120.02,"open":129.05,"volume":5242600},{"timestamp":1646058600,"date":"2022-02-28","index":721,"close":132.6,"high":135.09,"low":125.1,"open":126.79,"volume":12033100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":722,"close":122.78,"high":136,"low":122.13,"open":128.57,"volume":11541600},{"timestamp":1646231400,"date":"2022-03-02","index":723,"close":121.61,"high":122.89,"low":114.52,"open":122.25,"volume":7224300},{"timestamp":1646317800,"date":"2022-03-03","index":724,"close":113.11,"high":122.06,"low":111.95,"open":122,"volume":6211500},{"timestamp":1646404200,"date":"2022-03-04","index":725,"close":108.94,"high":116.19,"low":108.43,"open":114.1,"volume":6219300},{"timestamp":1646663400,"date":"2022-03-07","index":726,"close":107.88,"high":115.24,"low":107.72,"open":111.13,"volume":6240200},{"timestamp":1646749800,"date":"2022-03-08","index":727,"close":108.49,"high":114.29,"low":105,"open":106.67,"volume":5581800},{"timestamp":1646836200,"date":"2022-03-09","index":728,"close":109.08,"high":111.84,"low":108.06,"open":111.84,"volume":6427500},{"timestamp":1646922600,"date":"2022-03-10","index":729,"close":103.33,"high":106.9,"low":101.06,"open":105.83,"volume":5030800},{"timestamp":1647009000,"date":"2022-03-11","index":730,"close":98.12,"high":103.49,"low":97.9,"open":103.48,"volume":6454600},{"timestamp":1647264600,"date":"2022-03-14","index":731,"close":94.64,"high":102.16,"low":94.51,"open":97.5,"volume":6715700},{"timestamp":1647351000,"date":"2022-03-15","index":732,"close":98.97,"high":100.6,"low":95.26,"open":96.09,"volume":7001700}]},{"date":"2021-11-22","estimated":1.09,"reported":1.11,"pre":[{"timestamp":1636381800,"date":"2021-11-08","index":645,"close":259.9,"high":263.18,"low":257.94,"open":262.65,"volume":3944100},{"timestamp":1636468200,"date":"2021-11-09","index":646,"close":258.4,"high":265.66,"low":257.57,"open":260.99,"volume":3022500},{"timestamp":1636554600,"date":"2021-11-10","index":647,"close":251.26,"high":259.47,"low":249,"open":257.01,"volume":4903900},{"timestamp":1636641000,"date":"2021-11-11","index":648,"close":247.6,"high":253.19,"low":245.16,"open":251.27,"volume":3286200},{"timestamp":1636727400,"date":"2021-11-12","index":649,"close":254.97,"high":255.14,"low":245.53,"open":248.38,"volume":3173600},{"timestamp":1636986600,"date":"2021-11-15","index":650,"close":263.71,"high":265.33,"low":255,"open":255,"volume":3994900},{"timestamp":1637073000,"date":"2021-11-16","index":651,"close":264.49,"high":268.88,"low":261.21,"open":263,"volume":1972000},{"timestamp":1637159400,"date":"2021-11-17","index":652,"close":263.71,"high":266.19,"low":261.52,"open":264,"volume":2417300},{"timestamp":1637245800,"date":"2021-11-18","index":653,"close":255.75,"high":263.5,"low":254.58,"open":260.88,"volume":2353700},{"timestamp":1637332200,"date":"2021-11-19","index":654,"close":251.3,"high":265.23,"low":249.33,"open":262.24,"volume":3877500},{"timestamp":1637591400,"date":"2021-11-22","index":655,"close":242.28,"high":251.7,"low":238.2,"open":249.26,"volume":8012800}],"post":[{"timestamp":1637677800,"date":"2021-11-23","index":656,"close":206.64,"high":218.61,"low":195.8,"open":218.05,"volume":25297500},{"timestamp":1637764200,"date":"2021-11-24","index":657,"close":208.3,"high":211.5,"low":202.02,"open":203.9,"volume":9218600},{"timestamp":1637937000,"date":"2021-11-26","index":658,"close":220.21,"high":235.97,"low":219.21,"open":235.7,"volume":10808600},{"timestamp":1638196200,"date":"2021-11-29","index":659,"close":218.98,"high":219.36,"low":208.46,"open":216.43,"volume":7035400},{"timestamp":1638282600,"date":"2021-11-30","index":660,"close":211.41,"high":221.4,"low":207.4,"open":220.66,"volume":5916200},{"timestamp":1638369000,"date":"2021-12-01","index":661,"close":197.71,"high":211.5,"low":196.27,"open":211.42,"volume":7560800},{"timestamp":1638455400,"date":"2021-12-02","index":662,"close":191.75,"high":198.49,"low":188.37,"open":195.44,"volume":6610800},{"timestamp":1638541800,"date":"2021-12-03","index":663,"close":183.92,"high":187.83,"low":177.12,"open":187.73,"volume":8934200},{"timestamp":1638801000,"date":"2021-12-06","index":664,"close":185.84,"high":186.13,"low":175.27,"open":180.63,"volume":4157900},{"timestamp":1638887400,"date":"2021-12-07","index":665,"close":189.06,"high":190.87,"low":185.58,"open":187.85,"volume":3988300},{"timestamp":1638973800,"date":"2021-12-08","index":666,"close":194.86,"high":195.98,"low":184.3,"open":188.29,"volume":3320800}]},{"date":"2021-08-30","estimated":1.16,"reported":1.36,"pre":[{"timestamp":1629120600,"date":"2021-08-16","index":586,"close":348.41,"high":355,"low":342.57,"open":354.6,"volume":2405500},{"timestamp":1629207000,"date":"2021-08-17","index":587,"close":345.54,"high":349.46,"low":341.3,"open":345.5,"volume":1991500},{"timestamp":1629293400,"date":"2021-08-18","index":588,"close":340.93,"high":346.97,"low":339.05,"open":345.5,"volume":2092700},{"timestamp":1629379800,"date":"2021-08-19","index":589,"close":332.38,"high":337.99,"low":331.45,"open":336.24,"volume":2476000},{"timestamp":1629466200,"date":"2021-08-20","index":590,"close":336.86,"high":344.36,"low":333.45,"open":333.45,"volume":2356200},{"timestamp":1629725400,"date":"2021-08-23","index":591,"close":341.3,"high":342.49,"low":336.79,"open":338.23,"volume":2147300},{"timestamp":1629811800,"date":"2021-08-24","index":592,"close":340.25,"high":346.33,"low":337.76,"open":344.42,"volume":1778100},{"timestamp":1629898200,"date":"2021-08-25","index":593,"close":337.74,"high":344.05,"low":336.79,"open":341.64,"volume":2039200},{"timestamp":1629984600,"date":"2021-08-26","index":594,"close":340.63,"high":357.93,"low":340.25,"open":350.75,"volume":4849000},{"timestamp":1630071000,"date":"2021-08-27","index":595,"close":340.81,"high":344.78,"low":337.65,"open":343.88,"volume":3096200},{"timestamp":1630330200,"date":"2021-08-30","index":596,"close":347.5,"high":348.3,"low":339.65,"open":341.7,"volume":10094400}],"post":[{"timestamp":1630416600,"date":"2021-08-31","index":597,"close":289.5,"high":295.87,"low":288.3,"open":294,"volume":34582900},{"timestamp":1630503000,"date":"2021-09-01","index":598,"close":290.86,"high":299.4,"low":290.05,"open":292.85,"volume":14996000},{"timestamp":1630589400,"date":"2021-09-02","index":599,"close":295.09,"high":296.69,"low":290.41,"open":292.8,"volume":6645200},{"timestamp":1630675800,"date":"2021-09-03","index":600,"close":298.29,"high":301.8,"low":292.03,"open":295.33,"volume":6127900},{"timestamp":1631021400,"date":"2021-09-07","index":601,"close":299.96,"high":300.98,"low":294.8,"open":298.3,"volume":4251900},{"timestamp":1631107800,"date":"2021-09-08","index":602,"close":293.6,"high":299.96,"low":290.53,"open":299.55,"volume":3934400},{"timestamp":1631194200,"date":"2021-09-09","index":603,"close":295.86,"high":297.57,"low":291.13,"open":292.16,"volume":3350100},{"timestamp":1631280600,"date":"2021-09-10","index":604,"close":301.5,"high":306.26,"low":296.81,"open":296.91,"volume":6094900},{"timestamp":1631539800,"date":"2021-09-13","index":605,"close":290.24,"high":300.27,"low":289.82,"open":300.16,"volume":4916100},{"timestamp":1631626200,"date":"2021-09-14","index":606,"close":281.44,"high":291.88,"low":280.92,"open":290.34,"volume":6036800},{"timestamp":1631712600,"date":"2021-09-15","index":607,"close":279.12,"high":283.07,"low":277.02,"open":282.33,"volume":4647400}]},{"date":"2021-06-01","estimated":0.99,"reported":1.32,"pre":[{"timestamp":1621258200,"date":"2021-05-17","index":523,"close":308.93,"high":311.91,"low":301.93,"open":304.83,"volume":2905600},{"timestamp":1621344600,"date":"2021-05-18","index":524,"close":312.86,"high":322.25,"low":304.97,"open":309.41,"volume":3311900},{"timestamp":1621431000,"date":"2021-05-19","index":525,"close":310.46,"high":311.51,"low":299,"open":301.58,"volume":1728400},{"timestamp":1621517400,"date":"2021-05-20","index":526,"close":324.71,"high":325.95,"low":313.03,"open":314.25,"volume":3029400},{"timestamp":1621603800,"date":"2021-05-21","index":527,"close":316.4,"high":329.45,"low":316.06,"open":328.21,"volume":2057300},{"timestamp":1621863000,"date":"2021-05-24","index":528,"close":321.56,"high":324.03,"low":316.5,"open":318.52,"volume":1855000},{"timestamp":1621949400,"date":"2021-05-25","index":529,"close":321.28,"high":325.51,"low":316.08,"open":322.71,"volume":2160100},{"timestamp":1622035800,"date":"2021-05-26","index":530,"close":326.05,"high":329.46,"low":323.24,"open":324.3,"volume":2374300},{"timestamp":1622122200,"date":"2021-05-27","index":531,"close":326.43,"high":331,"low":317.55,"open":324.11,"volume":3622100},{"timestamp":1622208600,"date":"2021-05-28","index":532,"close":331.53,"high":336.33,"low":329.63,"open":330.51,"volume":2745700},{"timestamp":1622554200,"date":"2021-06-01","index":533,"close":327.72,"high":336.14,"low":321.7,"open":333.33,"volume":6607100}],"post":[{"timestamp":1622640600,"date":"2021-06-02","index":534,"close":327.11,"high":333.79,"low":322.21,"open":331.88,"volume":6252100},{"timestamp":1622727000,"date":"2021-06-03","index":535,"close":319.01,"high":325.83,"low":318.25,"open":320.11,"volume":3107300},{"timestamp":1622813400,"date":"2021-06-04","index":536,"close":336,"high":338.99,"low":319.77,"open":321.59,"volume":5604900},{"timestamp":1623072600,"date":"2021-06-07","index":537,"close":342.66,"high":344.93,"low":331.12,"open":332.67,"volume":4538700},{"timestamp":1623159000,"date":"2021-06-08","index":538,"close":341.26,"high":350.15,"low":339.22,"open":343,"volume":2842700},{"timestamp":1623245400,"date":"2021-06-09","index":539,"close":333.63,"high":340.34,"low":330.23,"open":330.63,"volume":2721200},{"timestamp":1623331800,"date":"2021-06-10","index":540,"close":346.5,"high":346.88,"low":331,"open":332.05,"volume":2809200},{"timestamp":1623418200,"date":"2021-06-11","index":541,"close":366.4,"high":367.96,"low":345.1,"open":347.64,"volume":6783400},{"timestamp":1623677400,"date":"2021-06-14","index":542,"close":365.91,"high":369.58,"low":359.4,"open":361.87,"volume":3444300},{"timestamp":1623763800,"date":"2021-06-15","index":543,"close":359,"high":364.5,"low":357.05,"open":364.5,"volume":2587900},{"timestamp":1623850200,"date":"2021-06-16","index":544,"close":361.83,"high":366.83,"low":355.41,"open":357.82,"volume":2669200}]},{"date":"2021-03-01","estimated":0.79,"reported":1.22,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":459,"close":433.11,"high":435,"low":423.13,"open":431.52,"volume":2077800},{"timestamp":1613485800,"date":"2021-02-16","index":460,"close":444.51,"high":451.77,"low":436.7,"open":438.8,"volume":4249200},{"timestamp":1613572200,"date":"2021-02-17","index":461,"close":429.42,"high":441.2,"low":418.25,"open":440.02,"volume":4006500},{"timestamp":1613658600,"date":"2021-02-18","index":462,"close":417.91,"high":428.88,"low":414,"open":426.75,"volume":2645300},{"timestamp":1613745000,"date":"2021-02-19","index":463,"close":417.26,"high":425.99,"low":414.5,"open":419.22,"volume":2195000},{"timestamp":1614004200,"date":"2021-02-22","index":464,"close":394.34,"high":411.72,"low":390.6,"open":408.5,"volume":4340300},{"timestamp":1614090600,"date":"2021-02-23","index":465,"close":388.16,"high":389.99,"low":351.81,"open":371.01,"volume":5558200},{"timestamp":1614177000,"date":"2021-02-24","index":466,"close":385.23,"high":388.67,"low":375.62,"open":383.13,"volume":3442400},{"timestamp":1614263400,"date":"2021-02-25","index":467,"close":364.73,"high":387.65,"low":361.01,"open":383.78,"volume":4585100},{"timestamp":1614349800,"date":"2021-02-26","index":468,"close":373.61,"high":377.09,"low":356.17,"open":367.95,"volume":4702400},{"timestamp":1614609000,"date":"2021-03-01","index":469,"close":409.66,"high":416.2,"low":387.01,"open":388.66,"volume":10044700}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":470,"close":372.79,"high":440,"low":371.82,"open":439.6,"volume":18156600},{"timestamp":1614781800,"date":"2021-03-03","index":471,"close":341.57,"high":383.25,"low":339,"open":383,"volume":15526000},{"timestamp":1614868200,"date":"2021-03-04","index":472,"close":343.09,"high":358.3,"low":333,"open":347.8,"volume":10328100},{"timestamp":1614954600,"date":"2021-03-05","index":473,"close":337.43,"high":347.75,"low":314.38,"open":345.39,"volume":8255500},{"timestamp":1615213800,"date":"2021-03-08","index":474,"close":310.93,"high":339.35,"low":309,"open":334.99,"volume":6899100},{"timestamp":1615300200,"date":"2021-03-09","index":475,"close":342.11,"high":343.58,"low":320.8,"open":331.95,"volume":5705200},{"timestamp":1615386600,"date":"2021-03-10","index":476,"close":336.03,"high":355.69,"low":333.01,"open":347.99,"volume":4730000},{"timestamp":1615473000,"date":"2021-03-11","index":477,"close":355.17,"high":357.4,"low":338.8,"open":347.99,"volume":3915400},{"timestamp":1615559400,"date":"2021-03-12","index":478,"close":346.39,"high":350.44,"low":338.43,"open":342.01,"volume":2960800},{"timestamp":1615815000,"date":"2021-03-15","index":479,"close":350,"high":351.56,"low":343.5,"open":347.08,"volume":1988200},{"timestamp":1615901400,"date":"2021-03-16","index":480,"close":335.08,"high":355.49,"low":333.69,"open":351.99,"volume":3333200}]},{"date":"2020-11-30","estimated":0.76,"reported":0.99,"pre":[{"timestamp":1605277800,"date":"2020-11-13","index":398,"close":403.58,"high":428.47,"low":396.87,"open":425.99,"volume":11732200},{"timestamp":1605537000,"date":"2020-11-16","index":399,"close":399.15,"high":400.8,"low":375.1,"open":382.6,"volume":12054400},{"timestamp":1605623400,"date":"2020-11-17","index":400,"close":401.63,"high":411.5,"low":396.32,"open":406.29,"volume":6972100},{"timestamp":1605709800,"date":"2020-11-18","index":401,"close":415.04,"high":423.5,"low":390.22,"open":399,"volume":10974200},{"timestamp":1605796200,"date":"2020-11-19","index":402,"close":414.29,"high":427.89,"low":407.5,"open":408.99,"volume":8007000},{"timestamp":1605882600,"date":"2020-11-20","index":403,"close":439.6,"high":445.3,"low":415.56,"open":418.55,"volume":12586600},{"timestamp":1606141800,"date":"2020-11-23","index":404,"close":430.28,"high":436.51,"low":417.88,"open":432.01,"volume":8486000},{"timestamp":1606228200,"date":"2020-11-24","index":405,"close":427.55,"high":438.83,"low":420.01,"open":421.51,"volume":6148400},{"timestamp":1606314600,"date":"2020-11-25","index":406,"close":443.72,"high":448.48,"low":433.33,"open":435.85,"volume":8763700},{"timestamp":1606487400,"date":"2020-11-27","index":407,"close":471.61,"high":472.04,"low":449,"open":453.99,"volume":7276400},{"timestamp":1606746600,"date":"2020-11-30","index":408,"close":478.36,"high":486.83,"low":460,"open":485.7,"volume":16646500}],"post":[{"timestamp":1606833000,"date":"2020-12-01","index":409,"close":406.31,"high":434.99,"low":401.72,"open":434.72,"volume":20837500},{"timestamp":1606919400,"date":"2020-12-02","index":410,"close":412.86,"high":424.55,"low":394.57,"open":399,"volume":10962800},{"timestamp":1607005800,"date":"2020-12-03","index":411,"close":413.54,"high":419.17,"low":405.02,"open":413,"volume":6306700},{"timestamp":1607092200,"date":"2020-12-04","index":412,"close":410.01,"high":418.88,"low":408.19,"open":409.26,"volume":4447300},{"timestamp":1607351400,"date":"2020-12-07","index":413,"close":407.85,"high":416.8,"low":405.45,"open":411,"volume":4427300},{"timestamp":1607437800,"date":"2020-12-08","index":414,"close":412,"high":419.5,"low":406.75,"open":408.87,"volume":5319400},{"timestamp":1607524200,"date":"2020-12-09","index":415,"close":385.36,"high":409.99,"low":381.5,"open":406.75,"volume":8956700},{"timestamp":1607610600,"date":"2020-12-10","index":416,"close":397.96,"high":399,"low":380.27,"open":382.73,"volume":4572100},{"timestamp":1607697000,"date":"2020-12-11","index":417,"close":397.01,"high":397.34,"low":384.61,"open":395.35,"volume":4677400},{"timestamp":1607956200,"date":"2020-12-14","index":418,"close":395.99,"high":396.75,"low":376.68,"open":388.95,"volume":6820100},{"timestamp":1608042600,"date":"2020-12-15","index":419,"close":399.43,"high":410.32,"low":395.08,"open":398.51,"volume":5144700}]},{"date":"2020-08-31","estimated":0.45,"reported":0.92,"pre":[{"timestamp":1597671000,"date":"2020-08-17","index":335,"close":266.15,"high":267.94,"low":248.51,"open":248.7,"volume":8959200},{"timestamp":1597757400,"date":"2020-08-18","index":336,"close":276.8,"high":277.78,"low":265.5,"open":271.72,"volume":6517000},{"timestamp":1597843800,"date":"2020-08-19","index":337,"close":273.51,"high":279.59,"low":270.32,"open":274.68,"volume":4674000},{"timestamp":1597930200,"date":"2020-08-20","index":338,"close":290.69,"high":290.88,"low":273.99,"open":274.45,"volume":9318400},{"timestamp":1598016600,"date":"2020-08-21","index":339,"close":289.68,"high":295.97,"low":286.94,"open":291,"volume":5250100},{"timestamp":1598275800,"date":"2020-08-24","index":340,"close":282.28,"high":293.87,"low":274.11,"open":293,"volume":6463500},{"timestamp":1598362200,"date":"2020-08-25","index":341,"close":290.44,"high":293.72,"low":275.81,"open":279,"volume":4602900},{"timestamp":1598448600,"date":"2020-08-26","index":342,"close":295.27,"high":302,"low":290.85,"open":293,"volume":5692100},{"timestamp":1598535000,"date":"2020-08-27","index":343,"close":294.68,"high":301.52,"low":290.33,"open":295.69,"volume":5560600},{"timestamp":1598621400,"date":"2020-08-28","index":344,"close":299.27,"high":303.58,"low":297.26,"open":299.22,"volume":5342300},{"timestamp":1598880600,"date":"2020-08-31","index":345,"close":325.1,"high":325.9,"low":301.27,"open":304.01,"volume":23468100}],"post":[{"timestamp":1598967000,"date":"2020-09-01","index":346,"close":457.69,"high":478,"low":410.68,"open":439.51,"volume":53226200},{"timestamp":1599053400,"date":"2020-09-02","index":347,"close":423.56,"high":445.67,"low":410,"open":445.67,"volume":18866800},{"timestamp":1599139800,"date":"2020-09-03","index":348,"close":381.32,"high":409.9,"low":367,"open":399.55,"volume":20304300},{"timestamp":1599226200,"date":"2020-09-04","index":349,"close":369.89,"high":386.01,"low":346.76,"open":375.5,"volume":13230100},{"timestamp":1599571800,"date":"2020-09-08","index":350,"close":350.88,"high":365.5,"low":345.68,"open":350.7,"volume":7966500},{"timestamp":1599658200,"date":"2020-09-09","index":351,"close":389.65,"high":394.8,"low":362.12,"open":369.75,"volume":17325800},{"timestamp":1599744600,"date":"2020-09-10","index":352,"close":384.48,"high":407.82,"low":378.36,"open":400,"volume":11932100},{"timestamp":1599831000,"date":"2020-09-11","index":353,"close":383,"high":400.75,"low":373.05,"open":389.13,"volume":9297600},{"timestamp":1600090200,"date":"2020-09-14","index":354,"close":403.51,"high":404.36,"low":386.13,"open":391.74,"volume":7963100},{"timestamp":1600176600,"date":"2020-09-15","index":355,"close":410.94,"high":413.5,"low":391.05,"open":410,"volume":8495600},{"timestamp":1600263000,"date":"2020-09-16","index":356,"close":408.17,"high":419.42,"low":404.22,"open":406.27,"volume":6739800}]},{"date":"2020-06-02","estimated":0.09,"reported":0.2,"pre":[{"timestamp":1589808600,"date":"2020-05-18","index":272,"close":164.69,"high":173.44,"low":162.64,"open":170.03,"volume":9608300},{"timestamp":1589895000,"date":"2020-05-19","index":273,"close":173.68,"high":173.86,"low":166.21,"open":167,"volume":8485500},{"timestamp":1589981400,"date":"2020-05-20","index":274,"close":175.48,"high":175.64,"low":170.53,"open":173.53,"volume":6910000},{"timestamp":1590067800,"date":"2020-05-21","index":275,"close":172.03,"high":177.8,"low":168.36,"open":175.96,"volume":5525300},{"timestamp":1590154200,"date":"2020-05-22","index":276,"close":171.06,"high":175.89,"low":170.2,"open":171.86,"volume":4302200},{"timestamp":1590499800,"date":"2020-05-26","index":277,"close":164,"high":169.69,"low":163.12,"open":169.1,"volume":6689700},{"timestamp":1590586200,"date":"2020-05-27","index":278,"close":161.97,"high":162.22,"low":149.16,"open":158.01,"volume":10076700},{"timestamp":1590672600,"date":"2020-05-28","index":279,"close":163.55,"high":169.4,"low":159.2,"open":159.23,"volume":6386800},{"timestamp":1590759000,"date":"2020-05-29","index":280,"close":179.48,"high":179.99,"low":167.86,"open":168,"volume":15219600},{"timestamp":1591018200,"date":"2020-06-01","index":281,"close":204.15,"high":205.87,"low":183,"open":183.18,"volume":24394400},{"timestamp":1591104600,"date":"2020-06-02","index":282,"close":208.08,"high":212.69,"low":197.32,"open":210.25,"volume":36853400}],"post":[{"timestamp":1591191000,"date":"2020-06-03","index":283,"close":223.87,"high":224.46,"low":202.32,"open":211.7,"volume":32390100},{"timestamp":1591277400,"date":"2020-06-04","index":284,"close":210.35,"high":223,"low":207.6,"open":221,"volume":20212600},{"timestamp":1591363800,"date":"2020-06-05","index":285,"close":207.6,"high":208.94,"low":196.1,"open":200.11,"volume":16298700},{"timestamp":1591623000,"date":"2020-06-08","index":286,"close":209.83,"high":211.44,"low":198.66,"open":204.35,"volume":10457500},{"timestamp":1591709400,"date":"2020-06-09","index":287,"close":205.43,"high":210.59,"low":202.93,"open":209.83,"volume":7521800},{"timestamp":1591795800,"date":"2020-06-10","index":288,"close":221.02,"high":221.53,"low":208.26,"open":208.89,"volume":12241100},{"timestamp":1591882200,"date":"2020-06-11","index":289,"close":222.07,"high":232,"low":218.5,"open":219.18,"volume":17615800},{"timestamp":1591968600,"date":"2020-06-12","index":290,"close":219.52,"high":231.45,"low":216.75,"open":224.79,"volume":8780400},{"timestamp":1592227800,"date":"2020-06-15","index":291,"close":239.02,"high":239.59,"low":226.38,"open":227.84,"volume":13959100},{"timestamp":1592314200,"date":"2020-06-16","index":292,"close":242.56,"high":243.5,"low":231.82,"open":235.99,"volume":11333300},{"timestamp":1592400600,"date":"2020-06-17","index":293,"close":236.76,"high":243.88,"low":235.12,"open":243.18,"volume":11704300}]},{"date":"2020-03-04","estimated":0.07,"reported":0.15,"pre":[{"timestamp":1582122600,"date":"2020-02-19","index":210,"close":103.93,"high":105.08,"low":99.75,"open":100.32,"volume":7793800},{"timestamp":1582209000,"date":"2020-02-20","index":211,"close":105.29,"high":110.75,"low":101.43,"open":104,"volume":11293200},{"timestamp":1582295400,"date":"2020-02-21","index":212,"close":101.76,"high":104.29,"low":98.09,"open":104.03,"volume":5519200},{"timestamp":1582554600,"date":"2020-02-24","index":213,"close":105.01,"high":110,"low":97.02,"open":97.8,"volume":12172800},{"timestamp":1582641000,"date":"2020-02-25","index":214,"close":107.08,"high":111.8,"low":104.47,"open":108.52,"volume":13425900},{"timestamp":1582727400,"date":"2020-02-26","index":215,"close":106.88,"high":111.3,"low":105.6,"open":109.94,"volume":6867500},{"timestamp":1582813800,"date":"2020-02-27","index":216,"close":113.55,"high":118,"low":107.6,"open":109.43,"volume":13511800},{"timestamp":1582900200,"date":"2020-02-28","index":217,"close":105,"high":121.93,"low":97.37,"open":121.07,"volume":21617100},{"timestamp":1583159400,"date":"2020-03-02","index":218,"close":113.11,"high":114.5,"low":102.5,"open":109.35,"volume":10157400},{"timestamp":1583245800,"date":"2020-03-03","index":219,"close":117.47,"high":119.2,"low":112.11,"open":114.55,"volume":11033700},{"timestamp":1583332200,"date":"2020-03-04","index":220,"close":116.8,"high":119.97,"low":113.11,"open":118.51,"volume":12102600}],"post":[{"timestamp":1583418600,"date":"2020-03-05","index":221,"close":125,"high":129.83,"low":110,"open":110.25,"volume":28149400},{"timestamp":1583505000,"date":"2020-03-06","index":222,"close":114.32,"high":122,"low":107,"open":119.65,"volume":22975700},{"timestamp":1583760600,"date":"2020-03-09","index":223,"close":113.75,"high":116.5,"low":100.88,"open":105,"volume":14571300},{"timestamp":1583847000,"date":"2020-03-10","index":224,"close":108.49,"high":113.8,"low":105,"open":113.8,"volume":10244000},{"timestamp":1583933400,"date":"2020-03-11","index":225,"close":110.3,"high":113.99,"low":107,"open":108.41,"volume":12576700},{"timestamp":1584019800,"date":"2020-03-12","index":226,"close":109.47,"high":113.87,"low":104.39,"open":106.25,"volume":12097900},{"timestamp":1584106200,"date":"2020-03-13","index":227,"close":107.47,"high":113.8,"low":104.16,"open":113,"volume":9233500},{"timestamp":1584365400,"date":"2020-03-16","index":228,"close":107.86,"high":119.87,"low":103.2,"open":105,"volume":17210700},{"timestamp":1584451800,"date":"2020-03-17","index":229,"close":111.1,"high":113.83,"low":102,"open":107.33,"volume":18721500},{"timestamp":1584538200,"date":"2020-03-18","index":230,"close":118.71,"high":119,"low":108.85,"open":111,"volume":13594300},{"timestamp":1584624600,"date":"2020-03-19","index":231,"close":123.77,"high":132.23,"low":119.1,"open":122.95,"volume":16248400}]},{"date":"2019-12-05","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":150,"close":70.99,"high":71.71,"low":68.55,"open":69.25,"volume":2780700},{"timestamp":1574346600,"date":"2019-11-21","index":151,"close":69.92,"high":71.95,"low":69.58,"open":71.5,"volume":1127000},{"timestamp":1574433000,"date":"2019-11-22","index":152,"close":73.16,"high":74,"low":71.15,"open":72,"volume":3051900},{"timestamp":1574692200,"date":"2019-11-25","index":153,"close":74.55,"high":75.06,"low":72.86,"open":73.8,"volume":1936400},{"timestamp":1574778600,"date":"2019-11-26","index":154,"close":75.16,"high":75.77,"low":74.76,"open":75,"volume":1836500},{"timestamp":1574865000,"date":"2019-11-27","index":155,"close":74.08,"high":75.84,"low":73.36,"open":75.81,"volume":1355900},{"timestamp":1575037800,"date":"2019-11-29","index":156,"close":74.5,"high":74.94,"low":73.86,"open":74.1,"volume":512600},{"timestamp":1575297000,"date":"2019-12-02","index":157,"close":68.93,"high":74.5,"low":68.46,"open":74.06,"volume":3138600},{"timestamp":1575383400,"date":"2019-12-03","index":158,"close":70.02,"high":70.53,"low":66.05,"open":66.72,"volume":2444200},{"timestamp":1575469800,"date":"2019-12-04","index":159,"close":69.96,"high":70.9,"low":69.15,"open":70.5,"volume":2076500},{"timestamp":1575556200,"date":"2019-12-05","index":160,"close":69.67,"high":70.75,"low":69.22,"open":70.03,"volume":3672600}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":161,"close":62.74,"high":65.08,"low":62.11,"open":64.26,"volume":11253600},{"timestamp":1575901800,"date":"2019-12-09","index":162,"close":65.94,"high":67.27,"low":62.33,"open":62.39,"volume":5234100},{"timestamp":1575988200,"date":"2019-12-10","index":163,"close":64.57,"high":65.83,"low":63.39,"open":65.49,"volume":3895700},{"timestamp":1576074600,"date":"2019-12-11","index":164,"close":63.52,"high":64.45,"low":62.05,"open":64.24,"volume":3685600},{"timestamp":1576161000,"date":"2019-12-12","index":165,"close":62.49,"high":64.23,"low":62.12,"open":63.49,"volume":3317300},{"timestamp":1576247400,"date":"2019-12-13","index":166,"close":63.54,"high":63.75,"low":62.02,"open":62.5,"volume":2489400},{"timestamp":1576506600,"date":"2019-12-16","index":167,"close":66.35,"high":66.39,"low":63.56,"open":63.59,"volume":3282800},{"timestamp":1576593000,"date":"2019-12-17","index":168,"close":66.17,"high":66.62,"low":65.4,"open":66.62,"volume":2301000},{"timestamp":1576679400,"date":"2019-12-18","index":169,"close":67.6,"high":68.14,"low":66.04,"open":66.22,"volume":2237000},{"timestamp":1576765800,"date":"2019-12-19","index":170,"close":68.18,"high":68.46,"low":67.1,"open":67.75,"volume":1610500},{"timestamp":1576852200,"date":"2019-12-20","index":171,"close":66.93,"high":68.48,"low":66.42,"open":68.2,"volume":2201400}]}]
+[]